 |
|
| |
|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
14,49
1,26%  70
14,49
14,49
14,31
6 feb
|
|
21,91
0,60% 0
21,91
21,91
21,78
6 feb
|
|
26,64
-0,08%  0
26,64
26,64
26,66
6 feb
|
|
12,63
1,04% 0
12,63
12,63
12,50
6 feb
|
|
15,04
1,42% 0
15,04
15,04
14,83
6 feb
|
|
28,43
2,67% 630
28,43
28,43
27,69
6 feb
|
|
22,04
1,43% 0
22,04
22,04
21,73
3 feb
|
|
30,43
1,37% 1
30,43
30,43
30,02
6 feb
|
|
15,93
1,14% 1
15,93
15,93
15,75
6 feb
|
|
31,87
0,47% 1
31,87
31,87
31,72
6 feb
|
|
52,09
0,91% 1
52,09
52,09
51,62
6 feb
|
|
64,09
-0,50% 1
64,09
64,09
64,41
6 feb
|
|
63,65
-0,05% 1
63,65
63,65
63,68
6 feb
|
|
74,15
0,62% 468
74,15
74,15
73,69
6 feb
|
|
58,22
1,32% 1
58,22
58,22
57,46
6 feb
|
|
101,89
0,00%  1.470
98,02
104,42
101,97
101,89
101,89
31 jan
|
|
57,73
1,05% 1.220
57,73
57,73
57,13
6 feb
|
|
63,23
0,32% 658
63,23
63,23
63,03
6 feb
|
|
27,52
0,15% 3.561
27,52
27,52
27,48
6 feb
|
|
22,78
1,61% 5.759
22,78
22,78
22,42
6 feb
|
|
17,44
1,34% 6.969
17,44
17,44
17,21
6 feb
|
|
37,80
1,37% 0
37,80
37,80
37,29
3 feb
|
|
334,40
1,01% 643
334,40
334,40
331,06
6 feb
|
|
52,84
0,30% 1.995
52,84
52,84
52,68
6 feb
|
|
41,87
0,62% 895
41,87
41,87
41,61
6 feb
|
|
41,81
0,97% 7.971
41,81
41,81
41,41
6 feb
|
|
101,33
-0,09% 10.924
101,33
101,33
101,42
6 feb
|
|
51,53
1,22% 14.594
51,53
51,53
50,91
6 feb
|
|
44,99
1,33% 7.125
44,99
44,99
44,40
6 feb
|
|
25,48
0,71% 1.701
25,48
25,48
25,30
6 feb
|
|
35,39
0,88% 0
35,39
35,39
35,08
3 feb
|
|
41,94
0,99% 0
41,94
41,94
41,53
3 feb
|
|
92,87
1,00% 835
92,87
92,87
91,95
6 feb
|
|
45,54
2,34% 87.494
45,54
45,54
44,50
6 feb
|
|
38,42
0,89% 490
38,42
38,42
38,08
6 feb
|
|
58,97
1,71% 384
58,97
58,97
57,98
6 feb
|
|
32,41
1,06% 273
32,41
32,41
32,07
6 feb
|
|
86,45
1,54% 1.029
86,45
86,45
85,14
6 feb
|
|
74,79
2,55% 0
74,79
74,79
72,93
3 feb
|
|
14,25
0,00% 0
14,25
14,25
okt '01
|
|
240,22
0,46% 40
240,22
240,22
239,12
6 feb
|
|
38,75
1,10% 13.039
38,75
38,75
38,33
6 feb
|
|
10,30
-0,10% 1.226
10,30
10,30
10,31
6 feb
|
|
23,62
0,47% 2.936
23,62
23,62
23,51
6 feb
|
|
6,62
1,85% 4.449
6,62
6,62
6,50
6 feb
|
|
11,30
-0,09% 44.018
11,30
11,30
11,31
6 feb
|
|
23,95
2,18% 5.532
23,95
23,95
23,44
6 feb
|
|
6,24
1,13% 9.151
6,24
6,24
6,17
6 feb
|
|
10,58
0,38% 13.507
10,58
10,58
10,54
6 feb
|
|
5,98
1,18% 4.846
5,98
5,98
5,91
6 feb
|
|
13,06
-0,15% 72.318
13,06
13,06
13,08
6 feb
|
|
8,12
1,00% 17.364
8,12
8,12
8,04
6 feb
|
|
13,04
-0,19% 0
13,04
13,04
13,07
3 feb
|
|
83,03
1,08% 0
83,03
83,03
82,14
6 feb
|
|
6,89
7,49% 1
6,88
6,90
6,89
6,89
6,41
6 feb
|
|
214,70
-0,14% 1.481
210,13
215,00
214,70
212,65
215,00
6 feb
|
|
6,61
0,00% 0
6,61
6,61
6,61
1 feb
|
|
19,50
1,04% 561
19,50
19,50
19,30
6 feb
|
|
19,30
1,10% 0
19,30
19,30
19,09
3 feb
|
|
26,75
-0,63% 5.984
26,75
26,75
26,92
6 feb
|
|
23,41
0,09% 235
23,41
23,41
23,39
6 feb
|
|
15,02
-0,27% 664
15,02
15,02
15,06
6 feb
|
|
21,03
0,62% 12.727
21,03
21,03
20,90
6 feb
|
|
40,68
0,00% 310
40,68
40,68
40,68
3 feb
|
|
39,92
0,58% 8.781
39,92
39,92
39,69
6 feb
|
|
28,04
1,08% 6.806
28,04
28,04
27,74
6 feb
|
|
42,22
-0,05% 15.857
42,22
42,22
42,24
6 feb
|
|
192,80
0,59% 36
192,80
192,80
191,66
6 feb
|
|
109,68
0,27% 7.750
109,68
109,68
109,38
6 feb
|
|
55,53
1,17% 2.213
55,53
55,53
54,89
6 feb
|
|
49,42
1,00% 435
49,42
49,42
48,93
6 feb
|
|
43,05
0,89% 1.190
43,05
43,05
42,67
6 feb
|
|
18,45
1,49% 3.167
18,45
18,45
18,18
6 feb
|
|
25,19
0,08% 0
25,19
25,19
25,17
3 feb
|
|
23,90
0,38% 0
23,90
23,90
23,81
3 feb
|
|
22,25
0,72% 0
22,25
22,25
22,09
3 feb
|
|
21,02
1,01% 0
21,02
21,02
20,81
3 feb
|
|
18,60
1,31% 0
18,60
18,60
18,36
3 feb
|
|
64,05
1,67% 949
64,05
64,05
63,00
6 feb
|
|
52,22
1,81% 2.420
52,22
52,22
51,29
6 feb
|
|
37,49
-0,11% 10.230
37,49
37,49
37,53
6 feb
|
|
20,93
1,80% 6.440
20,93
20,93
20,56
6 feb
|
|
14,95
0,00% 0
14,95
14,95
14,95
29 nov
|
|
42,26
1,51% 2.152
42,26
42,26
41,63
6 feb
|
|
32,21
1,29% 2.210
32,21
32,21
31,80
6 feb
|
|
11,66
1,83% 4.995
11,66
11,66
11,45
6 feb
|
|
24,75
0,04% 0
24,75
24,75
24,74
3 feb
|
|
24,72
-0,24% 22.548
24,72
24,72
24,78
6 feb
|
|
22,85
1,65% 16.005
22,85
22,85
22,48
6 feb
|
|
34,28
1,30% 235
34,28
34,28
33,84
6 feb
|
|
54,26
1,52% 8.904
54,26
54,26
53,45
6 feb
|
|
15,50
0,19% 20.034
15,50
15,50
15,47
6 feb
|
|
65,48
0,82% 1.994
65,48
65,48
64,95
6 feb
|
|
24,28
0,79% 2.595
24,28
24,28
24,09
6 feb
|
|
24,20
0,37% 7.302
24,20
24,20
24,11
6 feb
|
|
22,18
1,37% 15.082
22,18
22,18
21,88
6 feb
|
|
38,31
1,46% 767
38,31
38,31
37,76
6 feb
|
|
38,88
2,13% 2.461
38,88
38,88
38,07
6 feb
|
|
9,34
1,08% 1.964
9,34
9,34
9,24
6 feb
|
|
33,93
-0,03% 7.069
33,93
33,93
33,94
6 feb
|
|
36,55
1,78% 869
36,55
36,55
35,91
6 feb
|
|
22,03
1,80% 12.067
22,03
22,03
21,64
6 feb
|
|
15,18
1,47% 17.211
15,18
15,18
14,96
6 feb
|
|
15,15
1,13% 0
15,15
15,15
14,98
3 feb
|
|
101,78
0,02% 0
101,78
101,74
101,76
6 feb
|
|
27,72
1,46% 94
27,72
27,72
27,32
6 feb
|
|
35,97
0,93% 162
35,97
35,97
35,64
6 feb
|
|
1,67
-0,60% 35.100
1,55
1,71
1,68
1,66
1,68
6 feb
|
|
2,50
-1,19% 133.257
2,49
2,51
2,52
2,49
2,53
6 feb
|
|
9,57
0,74% 1.105
9,57
9,57
9,50
6 feb
|
|
0,64
1,59% 806.541
0,64
0,64
0,65
0,62
0,63
6 feb
|
|
8,35
-0,83% 9.409
8,35
8,35
8,42
6 feb
|
|
0,83
-1,19% 15.327
0,83
0,84
0,84
0,83
0,84
6 feb
|
|
20,32
-0,20% 1.000
20,36
20,29
20,36
6 feb
|
|
153,05
0,08% 0
153,05
153,05
152,92
6 feb
|
|
5,71
1,60% 96.839
5,71
5,71
5,62
6 feb
|
|
9,94
0,71% 2.040
9,94
9,94
9,87
6 feb
|
|
25,19
1,00% 19.368
25,19
25,19
24,94
6 feb
|
|
47,21
0,58% 13.694
47,21
47,21
46,94
6 feb
|
|
22,73
1,07% 90.965
22,73
22,73
22,49
6 feb
|
|
22,66
1,03% 0
22,66
22,66
22,43
6 feb
|
|
56,08
-0,20% 811
56,08
56,08
56,19
6 feb
|
|
43,61
1,37% 72
43,61
43,61
43,02
6 feb
|
|
43,74
1,37% 0
43,74
43,74
43,15
6 feb
|
|
67,52
0,00% 11.987
67,52
67,52
67,52
2 jan
|
|
24,69
1,19% 1.662
24,69
24,69
24,40
6 feb
|
|
252,73
1,50% 665
246,07
259,58
252,73
251,38
249,00
6 feb
|
|
190,67
0,88% 491
181,00
194,59
190,67
189,65
189,00
6 feb
|
|
9,95
0,00% 3.300
9,95
9,95
9,95
3 feb
|
|
5,76
0,00% 0
5,76
5,76
5,76
3 feb
|
|
16,15
0,00% 0
16,15
16,15
16,15
3 feb
|
|
10,02
2,66% 12.225
10,02
10,02
9,76
6 feb
|
|
52,48
2,24% 1.183
52,48
52,48
51,33
6 feb
|
|
81,72
2,46% 756
81,72
81,72
79,76
6 feb
|
|
36,16
-0,03% 8.389
36,16
36,16
36,17
6 feb
|
|
24,38
-0,12% 4.632
24,38
24,38
24,41
6 feb
|
|
96,81
1,52% 0
96,81
96,81
95,36
3 feb
|
|
101,04
1,52% 0
101,04
101,04
99,53
3 feb
|
|
23,09
1,90% 32.901
23,09
23,09
22,66
6 feb
|
|
52,74
0,96% 12.248
52,74
52,74
52,24
6 feb
|
|
24,80
0,61% 2.709
24,80
24,80
24,65
6 feb
|
|
41,79
2,08% 2
41,79
41,79
40,94
6 feb
|
|
37,48
1,76% 2.233
37,48
37,48
36,83
6 feb
|
|
106,00
0,95% 0
106,00
106,00
105,00
6 feb
|
|
49,83
1,45% 1.478
49,83
49,83
49,12
6 feb
|
|
24,19
0,46% 0
24,19
24,19
24,08
6 feb
|
|
20,47
1,49% 20.595
20,47
20,47
20,17
6 feb
|
|
89,94
3,08% 318
87,30
93,75
89,94
87,30
87,25
6 feb
|
|
49,65
0,24% 1.449
49,65
49,65
49,53
6 feb
|
|
47,82
0,63% 7.808
47,82
47,82
47,52
6 feb
|
|
19,61
1,61% 19.925
19,61
19,61
19,30
6 feb
|
|
51,00
-0,10% 11.691
51,00
51,00
51,05
6 feb
|
|
59.999,00
0,00% 15
100,00
54.475,00
59.999,00
55.999,99
59.999,00
24 jan
|
|
10,93
0,28% 0
12,23
10,93
10,79
10,90
6 feb
|
|
14,77
1,86% 31
14,77
14,77
14,50
6 feb
|
|
17,44
1,22% 657
17,44
17,44
17,23
6 feb
|
|
18,55
1,70% 32
18,55
18,55
18,24
6 feb
|
|
21,18
1,44% 2.434
21,18
21,18
20,88
6 feb
|
|
22,52
-0,04% 597
22,52
22,52
22,53
6 feb
|
|
25,27
0,60% 3.189
25,27
25,27
25,12
6 feb
|
|
25,29
-0,20% 1.439
25,29
25,29
25,34
6 feb
|
|
30,75
0,00% 1.262
30,75
30,75
30,75
6 feb
|
|
17,86
1,19% 1.351
17,86
17,86
17,65
6 feb
|
|
35,69
1,02% 1.342
35,69
35,69
35,33
6 feb
|
|
24,89
0,93% 446
24,89
24,89
24,66
6 feb
|
|
26,11
0,15% 2
26,11
26,11
26,07
6 feb
|
|
28,73
0,24% 738
28,73
28,73
28,66
6 feb
|
|
31,96
0,66% 118
31,96
31,96
31,75
6 feb
|
|
14,11
1,36% 708
14,11
14,11
13,92
6 feb
|
|
32,20
0,85% 733
32,20
32,20
31,93
6 feb
|
|
15,91
1,47% 1.819
15,91
15,91
15,68
6 feb
|
|
8,54
1,18% 2
8,54
8,54
8,44
6 feb
|
|
57,96
-0,12% 2.173
57,96
57,96
58,03
6 feb
|
|
29,50
-0,10% 1
29,50
29,50
29,53
6 feb
|
|
21,61
1,27% 1
21,61
21,61
21,34
6 feb
|
|
27,76
0,36% 1
27,76
27,76
27,66
6 feb
|
|
|
|
5,42
0,00% 20.001
5,42
5,42
5,42
6 feb
|
|
27,91
-0,25% 2.209
27,91
27,91
27,98
6 feb
|
|
23,66
1,11% 2.270
23,66
23,66
23,40
6 feb
|
|
24,70
0,86% 0
24,70
24,70
24,49
6 feb
|
|
22,89
1,24% 1.000
22,89
22,89
22,61
6 feb
|
|
192,77
1,24% 1.634
192,77
192,77
190,40
6 feb
|
|
107,25
0,64% 0
107,25
107,25
106,57
3 feb
|
|
103,33
0,46% 0
103,33
103,33
102,86
3 feb
|
|
|
|
|
|
|
|
Alle koersen staan overzichtelijk op één pagina weergegeven. AEX, Aandelen, Valuta, Grondstoffen en meer! Ga verder |
Met het Beursspel van IEX houdt uw beleggingen nauwkeurig bij! Strijd tegen andere beleggers met het prijzenspel of houd een schaduw portefeuille bij met een vrije portefeuille. Geschikt voor zowel beginnende beleggers als gevorderde beleggers. Lees verder
Optiecompetitie
Belegt u of wilt u leren beleggen in opties? Doe mee met de Optiecompetitie.
|
RSS Volg uw favoriete forums, columns en nieuws met RSS
Alerts Voorkom verrassingen. Ontvang een seintje als u ze echt nodig hebt |
|
|
|
|
| |
Stijgers
|
7,71%
|
|
6,62%
|
|
4,94%
|
|
3,12%
|
|
2,77%
|
|
Dalers
|
-4,14%
|
|
-2,69%
|
|
-2,57%
|
|
-2,36%
|
|
-2,35%
|
|
|
|
|
|
|
|
|