 |
|
| |
|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
14,31
0,42%  0
14,31
14,31
14,25
3 feb
|
|
21,78
0,32% 0
21,78
21,78
21,71
3 feb
|
|
26,66
0,19% 0
26,66
26,66
26,61
3 feb
|
|
12,50
-0,71%  0
12,50
12,50
12,59
3 feb
|
|
14,83
0,27% 0
14,83
14,83
14,79
3 feb
|
|
27,69
-0,79% 501
27,69
27,69
27,91
3 feb
|
|
21,73
0,37% 0
21,73
21,73
21,65
2 feb
|
|
30,02
0,50% 1
30,02
30,02
29,87
3 feb
|
|
15,75
0,25% 1
15,75
15,75
15,71
3 feb
|
|
31,72
0,44% 1
31,72
31,72
31,58
3 feb
|
|
51,62
-0,44% 1
51,62
51,62
51,85
3 feb
|
|
64,41
0,37% 159
64,41
64,41
64,17
3 feb
|
|
63,68
0,13% 1
63,68
63,68
63,60
3 feb
|
|
73,69
0,38% 1.675
73,69
73,69
73,41
3 feb
|
|
57,46
0,42% 1
57,46
57,46
57,22
3 feb
|
|
101,89
0,00%  1.470
102,97
106,10
101,97
101,89
101,89
31 jan
|
|
57,13
0,44% 3.818
57,13
57,13
56,88
3 feb
|
|
63,03
0,46% 773
63,03
63,03
62,74
3 feb
|
|
27,48
0,22% 2.601
27,48
27,48
27,42
3 feb
|
|
22,42
1,22% 3.272
22,42
22,42
22,15
3 feb
|
|
17,21
0,23% 11.320
17,21
17,21
17,17
3 feb
|
|
37,29
0,30% 0
37,29
37,29
37,18
2 feb
|
|
331,06
-0,64% 345
331,06
331,06
333,19
3 feb
|
|
52,68
0,19% 3.716
52,68
52,68
52,58
3 feb
|
|
41,61
0,10% 1.471
41,61
41,61
41,57
3 feb
|
|
41,41
-0,58% 2.066
41,41
41,41
41,65
3 feb
|
|
101,42
0,24% 21.981
101,42
101,42
101,18
3 feb
|
|
50,91
0,10% 92.762
50,91
50,91
50,86
3 feb
|
|
44,40
0,14% 4.007
44,40
44,40
44,34
3 feb
|
|
25,30
0,12% 7.278
25,30
25,30
25,27
3 feb
|
|
35,08
0,09% 0
35,08
35,08
35,05
2 feb
|
|
41,53
0,00% 0
41,53
41,53
41,53
2 feb
|
|
91,95
-0,71% 769
91,95
91,95
92,61
3 feb
|
|
44,50
0,68% 52.208
44,50
44,50
44,20
3 feb
|
|
38,08
-0,10% 155
38,08
38,08
38,12
3 feb
|
|
57,98
0,38% 74
57,98
57,98
57,76
3 feb
|
|
32,07
0,09% 47
32,07
32,07
32,04
3 feb
|
|
85,14
0,37% 212
85,14
85,14
84,83
3 feb
|
|
72,93
1,25% 0
72,93
72,93
72,03
2 feb
|
|
14,25
0,00% 0
14,25
14,25
okt '01
|
|
239,12
0,42% 19
239,12
239,12
238,12
3 feb
|
|
38,33
0,08% 13.534
38,33
38,33
38,30
3 feb
|
|
10,31
0,29% 3.425
10,31
10,31
10,28
3 feb
|
|
23,51
0,51% 1.766
23,51
23,51
23,39
3 feb
|
|
6,50
0,00% 1.029
6,50
6,50
6,50
3 feb
|
|
11,31
0,35% 43.083
11,31
11,31
11,27
3 feb
|
|
23,44
-0,34% 13.477
23,44
23,44
23,52
3 feb
|
|
6,17
0,82% 92.478
6,17
6,17
6,12
3 feb
|
|
10,54
0,29% 13.346
10,54
10,54
10,51
3 feb
|
|
5,91
-0,84% 744
5,91
5,91
5,96
3 feb
|
|
13,08
0,15% 105.510
13,08
13,08
13,06
3 feb
|
|
8,04
0,50% 26.368
8,04
8,04
8,00
3 feb
|
|
13,07
0,15% 0
13,07
13,07
13,05
2 feb
|
|
82,14
0,22% 0
82,14
82,14
81,96
3 feb
|
|
6,41
0,16% 1
6,40
6,68
6,41
6,41
6,40
3 feb
|
|
215,00
0,66% 847
214,63
215,00
215,00
211,03
213,60
3 feb
|
|
6,61
0,00% 0
6,61
6,61
6,61
1 feb
|
|
19,30
1,10% 25
19,30
19,30
19,09
3 feb
|
|
19,30
1,10% 0
19,30
19,30
19,09
3 feb
|
|
26,92
0,19% 13.578
26,92
26,92
26,87
3 feb
|
|
23,39
1,26% 1.054
23,39
23,39
23,10
3 feb
|
|
15,06
0,13% 4.434
15,06
15,06
15,04
3 feb
|
|
20,90
0,34% 3.763
20,90
20,90
20,83
3 feb
|
|
40,68
3,72% 310
40,68
40,68
39,22
3 feb
|
|
39,69
0,40% 684
39,69
39,69
39,53
3 feb
|
|
27,74
0,18% 847
27,74
27,74
27,69
3 feb
|
|
42,24
1,10% 273
42,24
42,24
41,78
3 feb
|
|
191,66
0,28% 0
191,66
191,66
191,12
3 feb
|
|
109,38
-0,73% 1.761
109,38
109,38
110,18
3 feb
|
|
54,89
0,92% 906
54,89
54,89
54,39
3 feb
|
|
48,93
0,04% 795
48,93
48,93
48,91
3 feb
|
|
42,67
-0,37% 36.024
42,67
42,67
42,83
3 feb
|
|
18,18
0,22% 1.964
18,18
18,18
18,14
3 feb
|
|
25,17
0,20% 0
25,17
25,17
25,12
2 feb
|
|
23,81
0,29% 0
23,81
23,81
23,74
2 feb
|
|
22,09
0,32% 0
22,09
22,09
22,02
2 feb
|
|
20,81
0,43% 0
20,81
20,81
20,72
2 feb
|
|
18,36
0,49% 0
18,36
18,36
18,27
2 feb
|
|
63,00
0,91% 565
63,00
63,00
62,43
3 feb
|
|
51,29
0,61% 11.195
51,29
51,29
50,98
3 feb
|
|
37,53
0,48% 7.485
37,53
37,53
37,35
3 feb
|
|
20,56
0,15% 7.474
20,56
20,56
20,53
3 feb
|
|
14,95
0,00% 0
14,95
14,95
14,95
29 nov
|
|
41,63
-0,69% 1.590
41,63
41,63
41,92
3 feb
|
|
31,80
0,35% 3.580
31,80
31,80
31,69
3 feb
|
|
11,45
0,70% 13.042
11,45
11,45
11,37
3 feb
|
|
24,74
0,20% 0
24,74
24,74
24,69
2 feb
|
|
24,78
0,20% 37.718
24,78
24,78
24,73
3 feb
|
|
22,48
0,40% 36.049
22,48
22,48
22,39
3 feb
|
|
33,84
-0,12% 1.610
33,84
33,84
33,88
3 feb
|
|
53,45
0,60% 9.740
53,45
53,45
53,13
3 feb
|
|
15,47
0,06% 21.049
15,47
15,47
15,46
3 feb
|
|
64,95
-0,18% 1.322
64,95
64,95
65,07
3 feb
|
|
24,09
-0,33% 2.189
24,09
24,09
24,17
3 feb
|
|
24,11
0,25% 12.468
24,11
24,11
24,05
3 feb
|
|
21,88
0,00% 43.125
21,88
21,88
21,88
3 feb
|
|
37,76
0,75% 307
37,76
37,76
37,48
3 feb
|
|
38,07
0,69% 11.842
38,07
38,07
37,81
3 feb
|
|
9,24
-0,22% 2.466
9,24
9,24
9,26
3 feb
|
|
33,94
0,18% 6.324
33,94
33,94
33,88
3 feb
|
|
35,91
0,53% 4.630
35,91
35,91
35,72
3 feb
|
|
21,64
0,42% 11.406
21,64
21,64
21,55
3 feb
|
|
14,96
0,34% 18.948
14,96
14,96
14,91
3 feb
|
|
14,98
0,27% 0
14,98
14,98
14,94
2 feb
|
|
101,76
-0,03% 0
101,24
102,27
101,77
101,76
101,79
3 feb
|
|
27,32
1,19% 59
27,32
27,32
27,00
3 feb
|
|
35,64
-0,45% 554
35,64
35,64
35,80
3 feb
|
|
1,68
1,82% 57.299
1,66
1,67
1,68
1,65
1,65
3 feb
|
|
2,53
2,85% 206.600
2,52
2,53
2,53
2,49
2,46
3 feb
|
|
9,50
1,93% 1.715
9,50
9,50
9,32
3 feb
|
|
0,63
3,28% 1.178.715
0,63
0,64
0,64
0,61
0,61
3 feb
|
|
8,42
0,36% 52.578
8,42
8,42
8,39
3 feb
|
|
0,84
2,44% 143.774
0,83
0,84
0,84
0,82
0,82
3 feb
|
|
21,03
5,65% 1.895
20,03
21,03
21,03
20,02
19,90
3 feb
|
|
153,10
0,21% 0
153,10
153,10
152,78
2 feb
|
|
5,62
-0,18% 65.656
5,62
5,62
5,63
3 feb
|
|
9,87
-1,20% 7.483
9,87
9,87
9,99
3 feb
|
|
24,94
0,52% 3.280
24,94
24,94
24,81
3 feb
|
|
46,94
0,13% 17.153
46,94
46,94
46,88
3 feb
|
|
22,49
0,09% 68.910
22,49
22,49
22,47
3 feb
|
|
22,43
0,09% 0
22,43
22,43
22,41
3 feb
|
|
56,19
0,55% 6.817
56,19
56,19
55,88
3 feb
|
|
43,02
0,19% 2.266
43,02
43,02
42,94
3 feb
|
|
43,15
0,19% 0
43,15
43,15
43,07
3 feb
|
|
67,52
0,00% 11.987
67,52
67,52
67,52
2 jan
|
|
24,40
0,66% 889
24,40
24,40
24,24
3 feb
|
|
249,00
-0,40% 301
252,50
254,96
254,98
249,00
250,00
3 feb
|
|
189,00
0,17% 10
190,50
190,51
189,00
189,00
188,68
3 feb
|
|
9,95
0,40% 3.300
9,95
9,95
9,91
3 feb
|
|
5,76
-1,37% 0
5,76
5,76
5,84
3 feb
|
|
16,15
0,12% 0
16,15
16,15
16,13
3 feb
|
|
9,76
-0,20% 30.953
9,76
9,76
9,78
3 feb
|
|
51,33
0,41% 2.309
51,33
51,33
51,12
3 feb
|
|
79,76
0,11% 1.300
79,76
79,76
79,67
3 feb
|
|
36,17
0,11% 21.674
36,17
36,17
36,13
3 feb
|
|
24,41
0,74% 6.345
24,41
24,41
24,23
3 feb
|
|
95,36
0,80% 0
95,36
95,36
94,60
2 feb
|
|
99,53
0,80% 0
99,53
99,53
98,74
2 feb
|
|
22,66
0,44% 16.579
22,66
22,66
22,56
3 feb
|
|
52,24
0,11% 11.358
52,24
52,24
52,18
3 feb
|
|
24,65
0,28% 18.822
24,65
24,65
24,58
3 feb
|
|
40,94
0,10% 1.534
40,94
40,94
40,90
3 feb
|
|
36,83
-0,30% 787
36,83
36,83
36,94
3 feb
|
|
105,00
0,88% 0
105,00
105,00
104,08
3 feb
|
|
49,12
0,22% 1.696
49,12
49,12
49,01
3 feb
|
|
24,08
0,21% 0
24,08
24,08
24,03
3 feb
|
|
20,17
-0,49% 8.461
20,17
20,17
20,27
3 feb
|
|
87,25
0,00% 375
87,25
87,25
87,25
87,00
87,25
3 feb
|
|
49,53
0,00% 3.390
49,53
49,53
49,53
3 feb
|
|
47,52
0,06% 8.333
47,52
47,52
47,49
3 feb
|
|
19,30
0,84% 3.197
19,30
19,30
19,14
3 feb
|
|
51,05
0,18% 10.124
51,05
51,05
50,96
3 feb
|
|
59.999,00
0,00% 15
100,00
54.750,00
59.999,00
55.999,99
59.999,00
24 jan
|
|
10,90
3,02% 0
10,92
10,90
10,55
10,58
3 feb
|
|
14,50
0,69% 1.158
14,50
14,50
14,40
3 feb
|
|
17,23
0,58% 1.373
17,23
17,23
17,13
3 feb
|
|
18,24
0,44% 984
18,24
18,24
18,16
3 feb
|
|
20,88
0,72% 6.280
20,88
20,88
20,73
3 feb
|
|
22,53
0,00% 1.476
22,53
22,53
22,53
3 feb
|
|
25,12
0,56% 17.331
25,12
25,12
24,98
3 feb
|
|
25,34
0,32% 17.109
25,34
25,34
25,26
3 feb
|
|
30,75
0,62% 935
30,75
30,75
30,56
3 feb
|
|
17,65
0,00% 5.699
17,65
17,65
17,65
3 feb
|
|
35,33
-0,34% 168.020
35,33
35,33
35,45
3 feb
|
|
24,66
1,07% 927
24,66
24,66
24,40
3 feb
|
|
26,07
0,12% 25.962
26,07
26,07
26,04
3 feb
|
|
28,66
0,21% 3.119
28,66
28,66
28,60
3 feb
|
|
31,75
0,51% 6.962
31,75
31,75
31,59
3 feb
|
|
13,92
0,65% 23.063
13,92
13,92
13,83
3 feb
|
|
31,93
0,66% 5.666
31,93
31,93
31,72
3 feb
|
|
15,68
0,71% 15.713
15,68
15,68
15,57
3 feb
|
|
8,44
0,00% 74
8,44
8,44
8,44
3 feb
|
|
58,03
-0,03% 788
58,03
58,03
58,05
3 feb
|
|
29,53
0,03% 1
29,53
29,53
29,52
3 feb
|
|
21,34
-0,09% 1
21,34
21,34
21,36
3 feb
|
|
27,66
0,00% 1
27,66
27,66
27,66
3 feb
|
|
|
|
5,42
0,93% 1.655
5,42
5,42
5,37
3 feb
|
|
27,98
-0,04% 3.321
27,98
27,98
27,99
3 feb
|
|
23,40
0,26% 1.226
23,40
23,40
23,34
3 feb
|
|
24,49
0,20% 436
24,49
24,49
24,44
3 feb
|
|
22,61
0,36% 0
22,61
22,61
22,53
3 feb
|
|
190,40
0,18% 3.240
190,40
190,40
190,06
3 feb
|
|
106,57
1,21% 0
106,57
106,57
105,30
2 feb
|
|
102,86
0,82% 0
102,86
102,86
102,02
2 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
|
6,73%
|
|
6,06%
|
|
5,78%
|
|
5,02%
|
|
4,72%
|
|
Dalers
|
-25,00%
|
|
-4,51%
|
|
-2,74%
|
|
-1,96%
|
|
-1,92%
|
|
|
|
|
|
|
|
|