 |
|
| |
|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
87,97
0,09%  2.522.788
87,47
87,49
88,29
87,68
87,89
8 feb
|
|
55,57
-0,25%  5.268.877
54,15
54,16
55,82
55,38
55,71
8 feb
|
|
44,73
0,02% 2.404.298
41,99
42,00
45,68
44,44
44,72
8 feb
|
|
57,07
-1,54% 4.445.551
58,45
58,46
57,90
56,45
57,96
8 feb
|
|
32,10
-0,56% 3.607.644
31,37
31,38
32,39
31,93
32,28
8 feb
|
|
7,25
1,68% 15.607.029
6,93
6,94
7,39
7,11
7,13
8 feb
|
|
12,94
0,47% 2.617.146
12,98
12,99
12,97
12,83
12,88
8 feb
|
|
45,14
0,96% 4.255.481
45,23
45,24
45,30
44,40
44,71
8 feb
|
|
49,37
0,18% 2.448.827
48,06
48,07
49,55
48,95
49,28
8 feb
|
|
44,97
0,83% 2.169.560
43,86
43,89
45,05
44,41
44,60
8 feb
|
|
90,74
0,78% 832.885
89,30
89,34
90,77
89,88
90,04
8 feb
|
|
8,54
-2,73% 8.285.383
9,19
9,20
8,87
8,54
8,78
8 feb
|
|
34,44
2,35% 9.485.993
32,42
32,43
35,59
33,67
33,65
8 feb
|
|
10,67
0,00%  27.002.353
10,28
10,29
10,92
10,61
10,67
8 feb
|
|
47,43
-2,13% 1.353.421
46,93
46,96
49,00
47,33
48,46
8 feb
|
|
88,65
1,60% 2.625.691
86,20
86,22
89,39
87,25
87,25
8 feb
|
|
31,00
0,52% 5.733.742
30,37
30,38
31,12
30,73
30,84
8 feb
|
|
40,77
0,90% 3.906.491
40,11
40,12
41,20
40,32
40,41
8 feb
|
|
28,84
0,07% 8.681.481
28,49
28,50
28,89
28,71
28,82
8 feb
|
|
185,48
0,70% 5.477.425
178,50
178,52
186,49
182,91
184,19
8 feb
|
|
39,31
-1,43% 4.325.059
39,41
39,42
39,60
39,08
39,88
8 feb
|
|
51,64
-0,94% 6.073.253
50,84
50,86
52,09
51,42
52,13
8 feb
|
|
27,04
1,27% 4.609.531
26,12
26,13
27,13
26,54
26,70
8 feb
|
|
31,65
-0,31% 899.509
31,59
31,60
31,82
31,41
31,75
8 feb
|
|
8,51
-0,47% 1.689.239
8,27
8,28
8,59
8,44
8,55
8 feb
|
|
63,85
0,76% 1.759.282
63,18
63,20
63,85
63,00
63,37
8 feb
|
|
54,62
-0,55% 2.754.351
49,58
49,59
55,06
54,28
54,92
8 feb
|
|
39,35
1,23% 2.135.486
39,31
39,32
39,52
38,73
38,87
8 feb
|
|
68,06
-1,60% 10.922.599
69,75
69,76
69,01
67,70
69,17
8 feb
|
|
54,66
-0,38% 612.418
54,67
54,70
55,30
54,61
54,87
8 feb
|
|
86,82
-0,45% 4.394.285
81,28
81,31
87,43
85,28
87,21
8 feb
|
|
39,89
0,55% 2.361.897
39,52
39,53
40,28
39,60
39,67
8 feb
|
|
48,58
1,15% 4.143.813
49,38
49,40
48,73
47,78
48,03
8 feb
|
|
105,11
0,55% 3.167.851
99,63
99,73
105,53
103,80
104,53
8 feb
|
|
25,48
2,29% 2.429.721
24,66
24,67
25,50
24,82
24,91
8 feb
|
|
52,90
0,00% 939.556
52,21
52,24
53,19
52,22
52,90
8 feb
|
|
476,68
1,67% 14.567.040
455,63
455,69
476,79
469,70
468,83
8 feb
|
|
13,00
2,04% 17.889.343
12,64
12,65
13,09
12,71
12,74
8 feb
|
|
30,42
2,08% 7.505.427
29,16
29,17
30,55
29,87
29,80
8 feb
|
|
65,79
0,64% 865.518
64,30
64,35
66,13
65,25
65,37
8 feb
|
|
43,37
0,81% 968.073
41,19
41,21
43,42
42,88
43,02
8 feb
|
|
30,02
-0,07% 20.115.511
29,83
29,84
30,15
30,02
30,04
8 feb
|
|
38,36
0,05% 2.203.299
37,39
37,40
38,85
38,15
38,34
8 feb
|
|
36,86
-0,86% 981.149
36,02
36,04
37,34
36,79
37,18
8 feb
|
|
349,15
-0,38% 220.462
351,77
352,25
351,93
347,20
350,48
8 feb
|
|
135,81
-0,86% 708.225
135,00
135,08
137,69
135,18
136,99
8 feb
|
|
29,77
1,12% 1.635.294
28,62
28,63
29,95
29,44
29,44
8 feb
|
|
18,11
-0,49% 5.941.591
18,23
18,24
18,41
18,07
18,20
8 feb
|
|
49,91
-2,19% 7.665.192
50,12
50,13
51,47
49,75
51,03
8 feb
|
|
39,85
0,13% 1.156.560
39,89
39,90
40,15
39,70
39,80
8 feb
|
|
8,13
3,57% 436.439.603
7,35
7,36
8,15
7,93
7,85
8 feb
|
|
21,92
1,06% 6.785.189
20,78
20,79
21,96
21,62
21,69
8 feb
|
|
57,07
0,09% 1.956.581
56,49
56,50
57,09
56,60
57,02
8 feb
|
|
29,65
0,44% 8.689.006
27,86
27,87
29,79
29,37
29,52
8 feb
|
|
76,81
-0,90% 1.487.446
79,45
79,51
77,45
76,64
77,51
8 feb
|
|
61,10
-0,48% 2.930.496
62,24
62,26
61,86
61,08
61,40
8 feb
|
|
31,49
0,41% 495.240
31,61
31,63
31,53
31,28
31,36
8 feb
|
|
79,66
-0,28% 3.307.665
78,67
78,68
79,89
79,47
79,88
8 feb
|
|
25,40
0,08% 6.505.008
24,30
24,31
25,75
25,24
25,38
8 feb
|
|
43,98
0,16% 961.569
41,74
41,77
44,05
43,66
43,91
8 feb
|
|
119,60
-1,61% 1.700.204
120,72
120,82
122,11
118,02
121,56
8 feb
|
|
17,16
0,12% 2.277.732
16,83
16,84
17,26
16,96
17,14
8 feb
|
|
75,46
0,35% 5.350.337
74,78
74,79
75,65
74,51
75,20
8 feb
|
|
106,00
-0,28% 794.390
105,77
105,88
107,07
105,34
106,30
8 feb
|
|
5,95
0,00% 11.911.415
5,81
5,82
5,98
5,89
5,95
8 feb
|
|
32,08
-0,22% 7.321.850
32,39
32,40
32,16
31,93
32,15
8 feb
|
|
37,66
1,32% 8.547.870
36,49
36,50
38,34
37,38
37,17
8 feb
|
|
82,46
-0,66% 141.713
82,35
82,47
83,15
82,00
83,01
8 feb
|
|
63,60
-0,76% 1.149.051
64,68
64,69
64,20
63,43
64,09
8 feb
|
|
33,05
-2,94% 3.564.233
32,50
32,51
34,55
32,92
34,05
8 feb
|
|
57,26
-0,07% 3.258.846
53,01
53,03
57,55
56,43
57,30
8 feb
|
|
31,87
0,00% 1.300.769
31,76
31,77
32,04
31,72
31,87
8 feb
|
|
48,38
2,30% 7.100.158
46,57
46,58
48,50
47,18
47,29
8 feb
|
|
42,51
0,24% 2.209.439
42,88
42,89
42,66
42,22
42,41
8 feb
|
|
32,00
0,66% 4.259.516
30,27
30,28
32,13
31,52
31,79
8 feb
|
|
114,04
0,20% 4.123.776
110,23
110,26
114,33
113,22
113,81
8 feb
|
|
18,10
-6,02% 9.071.386
18,87
18,88
18,57
17,82
19,26
8 feb
|
|
29,73
-0,57% 4.553.645
28,29
28,30
30,08
29,52
29,90
8 feb
|
|
72,86
-0,75% 2.062.356
73,87
73,89
73,41
72,00
73,41
8 feb
|
|
18,89
0,11% 6.018.585
18,60
18,61
18,92
18,80
18,87
8 feb
|
|
37,89
1,07% 5.680.486
36,60
36,61
37,89
37,49
37,49
8 feb
|
|
189,51
0,54% 1.728.066
182,50
182,71
192,40
187,04
188,50
8 feb
|
|
22,11
-0,32% 12.532.197
21,30
21,31
22,51
22,03
22,18
8 feb
|
|
106,76
-0,07% 5.383.617
103,51
103,52
107,50
106,09
106,83
8 feb
|
|
68,79
-0,22% 1.315.425
67,80
67,81
69,24
68,45
68,94
8 feb
|
|
16,70
3,28% 7.405.777
14,88
14,89
16,99
16,15
16,17
8 feb
|
|
43,35
0,25% 4.820.174
43,13
43,14
43,73
43,11
43,24
8 feb
|
|
33,45
0,00% 1.507.886
33,17
33,18
33,60
33,19
33,45
8 feb
|
|
38,05
-0,13% 381.615
37,56
37,57
38,28
37,90
38,10
8 feb
|
|
20,43
1,14% 91.349.111
19,92
19,93
20,45
20,09
20,20
8 feb
|
|
34,23
3,51% 49.495.226
31,41
31,42
34,28
33,25
33,07
8 feb
|
|
71,31
0,88% 2.246.510
67,23
67,25
71,49
70,12
70,69
8 feb
|
|
68,38
-1,71% 1.191.964
69,15
69,22
69,65
68,25
69,57
8 feb
|
|
21,76
-0,68% 3.100.080
22,03
22,04
21,82
21,58
21,91
8 feb
|
|
73,21
1,15% 2.539.594
70,68
70,73
74,21
72,51
72,38
8 feb
|
|
68,33
-0,32% 8.214.181
67,89
67,90
68,85
68,20
68,55
8 feb
|
|
27,45
0,77% 1.363.679
27,01
27,02
27,51
27,14
27,24
8 feb
|
|
70,75
-1,75% 6.504.046
72,75
72,77
72,67
69,65
72,01
8 feb
|
|
91,47
-0,08% 1.613.733
91,32
91,34
91,84
90,91
91,54
8 feb
|
|
27,25
0,59% 12.718.508
26,70
26,71
27,29
26,84
27,09
8 feb
|
|
30,48
1,30% 2.701.836
27,93
27,94
30,52
29,99
30,09
8 feb
|
|
31,39
18,54% 13.922.956
27,19
27,20
33,50
28,62
26,48
8 feb
|
|
8,55
2,15% 2.003.173
8,04
8,05
8,59
8,33
8,37
8 feb
|
|
26,56
-0,19% 2.984.235
26,91
26,92
26,73
26,48
26,61
8 feb
|
|
72,25
0,46% 5.879.910
69,61
69,62
72,43
71,72
71,92
8 feb
|
|
36,24
-1,36% 4.718.933
36,18
36,21
37,14
36,05
36,74
8 feb
|
|
59,39
0,44% 1.872.348
58,87
58,89
59,45
58,84
59,13
8 feb
|
|
21,63
-1,19% 1.302.979
21,46
21,47
21,97
21,56
21,89
8 feb
|
|
36,84
0,44% 1.008.215
36,32
36,33
36,86
36,45
36,68
8 feb
|
|
13,05
-2,03% 1.025.721
13,37
13,41
13,55
13,04
13,32
8 feb
|
|
60,80
-0,31% 830.671
59,76
59,77
61,47
60,70
60,99
8 feb
|
|
13,75
0,00% 17.442.558
12,98
12,99
13,93
13,70
13,75
8 feb
|
|
84,28
-0,33% 1.662.625
85,28
85,29
84,59
83,85
84,56
8 feb
|
|
30,49
-1,65% 3.857.595
30,79
30,82
31,03
30,04
31,00
8 feb
|
|
52,47
-0,32% 2.151.386
52,10
52,12
52,79
52,19
52,64
8 feb
|
|
92,75
-0,31% 649.269
93,04
93,08
93,69
92,53
93,04
8 feb
|
|
21,95
-0,90% 13.036.143
22,56
22,57
22,27
21,86
22,15
8 feb
|
|
119,58
0,03% 1.934.884
110,90
110,96
119,99
118,53
119,55
8 feb
|
|
43,57
1,14% 10.663.231
42,74
42,75
44,09
42,68
43,08
8 feb
|
|
52,04
-0,76% 3.734.084
52,77
52,78
52,49
51,90
52,44
8 feb
|
|
49,13
-0,04% 1.576.426
46,91
46,92
49,71
48,69
49,15
8 feb
|
|
83,70
-0,11% 572.200
83,00
83,08
84,12
82,88
83,79
8 feb
|
|
14,37
0,98% 2.953.216
13,96
13,97
14,45
14,18
14,23
8 feb
|
|
10,64
0,00% 1.530.203
10,89
10,90
10,72
10,52
10,64
8 feb
|
|
88,50
0,64% 3.066.778
86,97
86,99
88,75
87,86
87,94
8 feb
|
|
18,05
1,23% 17.557.363
17,65
17,66
18,12
17,74
17,83
8 feb
|
|
66,26
0,36% 3.107.773
63,94
63,97
66,64
65,27
66,02
8 feb
|
|
44,92
-0,62% 4.157.008
44,99
45,00
45,20
44,56
45,20
8 feb
|
|
28,78
-0,55% 4.766.727
27,66
27,67
28,99
28,41
28,94
8 feb
|
|
50,20
-0,44% 1.933.736
50,49
50,50
50,64
49,97
50,42
8 feb
|
|
65,18
0,45% 876.652
64,51
64,52
65,36
64,69
64,89
8 feb
|
|
33,95
0,27% 5.988.249
33,46
33,47
34,14
33,46
33,86
8 feb
|
|
14,49
0,91% 6.695.540
14,05
14,06
14,56
14,15
14,36
8 feb
|
|
38,18
-0,73% 1.870.165
39,11
39,12
38,74
38,10
38,46
8 feb
|
|
54,52
0,26% 649.462
53,44
53,46
54,56
54,11
54,38
8 feb
|
|
21,38
-0,47% 7.627.209
21,41
21,42
21,54
21,31
21,48
8 feb
|
|
51,65
0,08% 2.899.572
51,38
51,39
51,85
51,21
51,61
8 feb
|
|
1,67
-4,57% 727.657
1,72
1,73
1,76
1,66
1,75
8 feb
|
|
9,13
0,33% 7.639.559
8,57
8,58
9,28
9,10
9,10
8 feb
|
|
54,47
0,54% 1.748.100
51,97
52,00
54,69
53,87
54,18
8 feb
|
|
51,65
0,70% 2.077.257
49,29
49,31
51,65
51,12
51,29
8 feb
|
|
33,05
0,55% 9.859.718
32,22
32,23
33,38
32,73
32,87
8 feb
|
|
61,86
0,29% 1.622.254
60,69
60,70
62,10
61,46
61,68
8 feb
|
|
41,01
-0,19% 936.218
40,88
40,89
41,08
40,73
41,09
8 feb
|
|
27,09
0,33% 8.282.217
26,96
26,97
27,10
26,95
27,00
8 feb
|
|
18,24
-1,35% 10.341.104
19,91
19,92
18,76
18,21
18,49
8 feb
|
|
26,33
0,69% 13.212.298
25,84
25,85
26,40
26,07
26,15
8 feb
|
|
52,06
0,27% 3.428.192
51,77
51,78
52,20
51,60
51,92
8 feb
|
|
55,63
1,15% 3.299.423
53,66
53,68
55,90
55,00
55,00
8 feb
|
|
68,06
-0,47% 1.186.769
69,35
69,36
68,29
67,81
68,38
8 feb
|
|
111,42
0,26% 1.545.334
106,04
106,08
111,69
109,55
111,13
8 feb
|
|
39,40
-0,68% 915.390
39,50
39,53
39,69
39,15
39,67
8 feb
|
|
59,50
-0,20% 3.077.367
58,88
58,89
59,76
58,97
59,62
8 feb
|
|
40,21
0,45% 5.338.369
39,66
39,67
40,24
39,80
40,03
8 feb
|
|
33,65
-1,15% 4.155.502
32,89
32,90
34,12
33,37
34,04
8 feb
|
|
42,65
-0,79% 1.417.387
44,04
44,06
43,08
42,42
42,99
8 feb
|
|
50,78
-0,42% 5.637.596
51,05
51,06
51,29
50,33
51,00
8 feb
|
|
85,32
-1,18% 14.762.545
84,00
84,01
86,22
84,73
86,34
8 feb
|
|
57,07
-0,64% 2.039.323
58,99
59,01
57,47
56,62
57,44
8 feb
|
|
1.349,96
0,22% 0
1.324,30
1.324,99
1.351,00
1.341,95
1.347,05
8 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
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
Dalers
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
0,00%
|
|
|
|
|
|
|
|
|