 |
|
| |
|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
54,31
0,70%  619.461
53,02
53,06
54,41
53,60
53,93
8 feb
|
|
39,78
0,71% 7.530.514
39,61
39,62
39,85
39,41
39,50
8 feb
|
|
57,48
0,70% 773.143
56,72
56,74
57,51
56,91
57,08
8 feb
|
|
48,83
1,56% 2.565.255
46,94
46,95
48,87
47,87
48,08
8 feb
|
|
17,77
-1,44%  2.243.008
18,11
18,13
18,24
17,73
18,03
8 feb
|
|
94,48
-0,25% 1.361.114
92,79
92,82
95,33
94,04
94,72
8 feb
|
|
28,82
-0,28% 2.356.292
28,74
28,75
29,02
28,69
28,90
8 feb
|
|
13,61
0,59% 10.432.497
13,09
13,10
13,79
13,50
13,53
8 feb
|
|
9,46
2,71% 7.783.942
8,85
8,86
9,47
9,20
9,21
8 feb
|
|
42,94
-0,69% 2.793.445
44,08
44,09
43,41
42,50
43,24
8 feb
|
|
64,90
-0,05% 879.580
64,11
64,13
65,01
64,64
64,93
8 feb
|
|
114,00
-0,53% 288.894
112,23
112,42
115,03
113,37
114,61
8 feb
|
|
59,13
0,97% 1.205.378
57,93
57,95
59,25
58,57
58,56
8 feb
|
|
12,84
-0,31% 35.352.410
12,37
12,38
12,96
12,80
12,88
8 feb
|
|
31,66
-0,50% 1.998.747
31,73
31,75
31,88
31,53
31,82
8 feb
|
|
116,70
-0,03% 762.133
112,16
112,18
117,59
116,36
116,74
8 feb
|
|
46,53
1,70% 16.548.862
46,25
46,26
47,28
46,27
45,75
8 feb
|
|
24,49
3,20% 8.533.926
23,34
23,36
25,86
24,15
23,73
8 feb
|
|
15,14
2,85% 4.820.353
14,25
14,26
15,28
14,74
14,72
8 feb
|
|
21,28
-1,85% 7.903.978
21,34
21,35
21,66
21,23
21,68
8 feb
|
|
71,59
0,41% 1.661.324
69,38
69,40
71,73
71,02
71,30
8 feb
|
|
19,24
0,31% 33.680.798
18,85
18,86
19,31
19,08
19,18
8 feb
|
|
39,02
-0,94% 6.318.787
40,09
40,10
39,50
38,99
39,39
8 feb
|
|
64,48
-0,14% 598.935
64,34
64,37
64,77
64,06
64,57
8 feb
|
|
8,90
-0,56% 8.679.632
7,99
8,00
9,00
8,83
8,95
8 feb
|
|
54,27
-1,46% 11.795.921
48,93
48,94
54,90
53,83
55,08
8 feb
|
|
116,15
0,15% 4.958.141
113,01
113,04
117,04
114,54
115,98
8 feb
|
|
125,38
-0,05% 945.282
125,20
125,21
125,64
125,30
125,44
8 feb
|
|
13,95
-0,43% 5.074.896
13,36
13,37
14,24
13,82
14,01
8 feb
|
|
609,85
0,51% 1.836.963
583,79
584,00
611,35
604,74
606,77
8 feb
|
|
201,75
-0,05% 324.395
194,37
194,56
202,24
200,52
201,85
8 feb
|
|
37,02
0,05% 12.601.240
36,76
36,77
37,50
36,62
37,00
8 feb
|
|
46,36
0,98% 2.553.846
44,96
44,97
47,19
45,84
45,91
8 feb
|
|
48,06
3,96% 2.301.022
43,62
43,69
48,58
46,27
46,23
8 feb
|
|
42,58
1,16% 992.329
41,10
41,16
42,80
42,02
42,09
8 feb
|
|
20,58
7,64% 30.904.179
18,45
18,46
21,12
19,40
19,12
8 feb
|
|
42,50
0,28% 2.594.122
41,55
41,56
42,50
42,08
42,38
8 feb
|
|
51,87
0,10% 1.992.497
52,52
52,53
52,10
51,77
51,82
8 feb
|
|
60,46
-1,18% 6.281.677
56,74
56,75
61,48
60,09
61,18
8 feb
|
|
29,46
1,76% 13.190.540
28,75
28,76
29,56
28,89
28,95
8 feb
|
|
45,17
-0,64% 7.578.746
44,53
44,54
45,47
44,85
45,46
8 feb
|
|
59,87
-0,48% 3.251.806
58,73
58,74
60,26
59,61
60,16
8 feb
|
|
34,75
-1,47% 2.041.541
34,54
34,55
35,55
34,42
35,27
8 feb
|
|
17,11
-0,06% 4.890.396
16,41
16,42
17,23
16,93
17,12
8 feb
|
|
7,01
-0,28% 4.974.955
6,87
6,88
7,06
6,86
7,03
8 feb
|
|
85,15
-1,18% 2.552.676
90,52
90,57
86,40
84,75
86,17
8 feb
|
|
6,05
2,02% 16.232.223
5,72
5,73
6,05
5,91
5,93
8 feb
|
|
192,95
-0,21% 3.804.288
192,18
192,26
193,58
191,73
193,35
8 feb
|
|
56,00
0,38% 2.613.530
54,76
54,77
56,24
55,54
55,79
8 feb
|
|
37,99
1,14% 8.215.618
35,69
35,71
39,60
37,85
37,56
8 feb
|
|
56,25
1,17% 898.648
56,25
56,27
56,49
55,58
55,60
8 feb
|
|
15,75
-0,63% 3.254.004
16,27
16,28
16,00
15,70
15,85
8 feb
|
|
30,95
-0,51% 4.296.621
32,08
32,09
31,27
30,90
31,11
8 feb
|
|
53,34
-0,11% 276.882
52,28
52,31
53,38
53,04
53,40
8 feb
|
|
26,85
0,79% 37.072.047
26,54
26,55
26,99
26,61
26,64
8 feb
|
|
130,08
5,95% 1.628.023
116,46
116,60
131,46
125,98
122,77
8 feb
|
|
10,85
-0,18% 3.723.428
10,58
10,59
10,94
10,71
10,87
8 feb
|
|
57,56
-0,10% 1.752.267
58,09
58,11
57,68
56,44
57,62
8 feb
|
|
491,92
-0,42% 280.090
464,67
465,43
493,28
485,00
494,00
8 feb
|
|
24,32
0,16% 4.861.523
23,00
23,01
24,41
24,19
24,28
8 feb
|
|
22,60
-0,48% 1.673.148
22,01
22,02
22,77
22,39
22,71
8 feb
|
|
23,97
0,59% 1.992.052
23,11
23,12
24,00
23,66
23,83
8 feb
|
|
45,83
-0,67% 572.466
46,23
46,25
46,22
45,50
46,14
8 feb
|
|
8,44
-0,59% 2.120.927
8,11
8,12
8,61
8,40
8,49
8 feb
|
|
13,70
3,40% 10.011.738
12,36
12,37
13,85
13,22
13,25
8 feb
|
|
78,80
-0,66% 545.412
79,89
79,92
79,27
78,63
79,32
8 feb
|
|
65,24
-0,03% 6.889.358
65,71
65,72
65,35
65,09
65,26
8 feb
|
|
32,50
-1,52% 5.554.576
32,06
32,07
33,20
32,45
33,00
8 feb
|
|
10,17
6,60% 2.729.426
9,27
9,28
10,26
9,74
9,54
8 feb
|
|
38,30
1,14% 23.258.667
37,52
37,53
38,35
37,97
37,87
8 feb
|
|
10,92
1,49% 5.961.074
9,76
9,77
11,00
10,52
10,76
8 feb
|
|
50,34
-0,94% 2.371.655
51,09
51,10
51,02
50,31
50,82
8 feb
|
|
8,17
1,24% 8.396.029
7,83
7,84
8,20
8,03
8,07
8 feb
|
|
71,70
-0,06% 1.930.362
72,27
72,29
71,99
71,50
71,74
8 feb
|
|
18,86
1,40% 3.357.417
18,20
18,21
18,88
18,59
18,60
8 feb
|
|
51,32
0,44% 1.979.328
51,82
51,85
51,72
50,94
51,10
8 feb
|
|
50,14
0,14% 3.692.309
46,41
46,42
50,44
49,75
50,07
8 feb
|
|
38,54
0,08% 6.015.487
38,69
38,70
38,65
38,40
38,51
8 feb
|
|
23,64
-0,25% 7.948.471
23,79
23,80
23,91
23,55
23,70
8 feb
|
|
70,72
0,67% 619.632
69,81
69,85
70,99
70,33
70,25
8 feb
|
|
91,99
0,04% 648.517
91,80
91,89
92,96
91,79
91,95
8 feb
|
|
27,21
0,44% 3.151.145
26,08
26,09
27,87
27,16
27,09
8 feb
|
|
21,95
-0,23% 2.761.587
22,06
22,07
22,09
21,76
22,00
8 feb
|
|
23,37
2,68% 6.175.292
21,74
21,75
23,41
22,56
22,76
8 feb
|
|
29,46
0,34% 460.758
28,49
28,51
29,74
29,21
29,36
8 feb
|
|
37,23
1,00% 1.037.525
35,58
35,61
37,45
36,75
36,86
8 feb
|
|
24,39
2,39% 9.403.594
22,10
22,11
24,63
23,20
23,82
8 feb
|
|
34,25
0,50% 1.238.316
33,79
33,80
34,50
33,99
34,08
8 feb
|
|
76,54
-1,58% 1.594.238
73,67
73,78
79,51
76,10
77,77
8 feb
|
|
9,72
0,93% 1.509.083
9,64
9,65
9,90
9,45
9,63
8 feb
|
|
87,64
1,17% 3.393.980
83,03
83,06
87,71
86,14
86,63
8 feb
|
|
38,49
0,34% 788.929
37,96
37,97
38,57
38,25
38,36
8 feb
|
|
113,36
0,31% 1.189.912
108,49
108,55
113,74
112,84
113,01
8 feb
|
|
26,88
-0,30% 17.096.207
26,77
26,78
27,04
26,84
26,96
8 feb
|
|
8,05
-0,62% 12.795.724
7,86
7,87
8,17
7,98
8,10
8 feb
|
|
81,71
0,42% 398.352
80,11
80,25
81,92
80,92
81,37
8 feb
|
|
35,86
-0,03% 5.147.746
34,37
34,38
36,28
35,53
35,87
8 feb
|
|
16,38
3,41% 4.776.088
14,53
14,54
16,38
15,66
15,84
8 feb
|
|
32,69
-1,42% 7.056.077
31,44
31,45
33,50
32,45
33,16
8 feb
|
|
36,22
0,14% 2.749.513
34,75
34,76
36,37
36,03
36,17
8 feb
|
|
32,43
-0,58% 2.560.318
32,04
32,05
32,67
32,32
32,62
8 feb
|
|
12,82
0,16% 2.771.004
12,39
12,40
12,88
12,65
12,80
8 feb
|
|
394,91
0,51% 1.009.455
376,03
376,40
395,16
390,25
392,91
8 feb
|
|
12,14
0,66% 3.828.388
13,00
13,01
12,88
12,00
12,06
8 feb
|
|
50,60
0,22% 414.951
51,46
51,51
50,79
50,46
50,49
8 feb
|
|
100,05
-0,85% 5.441.321
98,66
98,68
101,29
99,60
100,91
8 feb
|
|
45,95
0,00%  1.420.712
45,93
45,95
46,13
45,52
45,95
8 feb
|
|
82,84
0,18% 1.366.498
81,87
81,94
82,95
82,48
82,69
8 feb
|
|
29,85
0,17% 686.985
30,10
30,12
30,06
29,72
29,80
8 feb
|
|
60,82
0,33% 4.409.519
62,26
62,27
60,96
60,02
60,62
8 feb
|
|
40,49
-0,39% 3.887.225
39,41
39,41
40,59
40,20
40,65
8 feb
|
|
5,35
3,88% 8.139.820
4,84
4,85
5,43
5,16
5,15
8 feb
|
|
38,42
-0,54% 11.333.382
38,13
38,14
38,60
38,22
38,63
8 feb
|
|
34,15
0,80% 355.252
32,78
32,83
34,59
33,81
33,88
8 feb
|
|
37,69
-0,03% 7.179.687
36,12
36,13
38,22
37,40
37,70
8 feb
|
|
37,28
-0,05% 2.625.149
37,80
37,81
37,42
36,92
37,30
8 feb
|
|
30,66
1,02% 49.662.740
29,97
29,98
30,67
30,22
30,35
8 feb
|
|
27,36
0,40% 526.187
26,90
26,93
27,49
27,14
27,25
8 feb
|
|
43,70
-0,59% 600.405
43,62
43,64
44,04
43,60
43,96
8 feb
|
|
79,14
-0,83% 3.193.617
83,16
83,18
80,45
78,19
79,80
8 feb
|
|
38,31
-1,72% 3.529.980
37,78
37,80
38,49
34,55
38,98
8 feb
|
|
20,44
0,89% 25.262.535
19,52
19,53
20,44
20,10
20,26
8 feb
|
|
47,11
-0,17% 4.113.556
46,15
46,16
47,20
46,82
47,19
8 feb
|
|
61,20
-1,15% 1.376.393
59,87
59,90
62,12
60,57
61,91
8 feb
|
|
19,54
-0,96% 7.629.579
18,85
18,86
19,84
19,29
19,73
8 feb
|
|
26,24
2,10% 2.748.312
24,85
24,87
26,25
25,68
25,70
8 feb
|
|
81,77
-0,41% 3.879.202
75,07
75,13
83,00
81,55
82,11
8 feb
|
|
39,78
0,93% 5.125.327
39,32
39,33
40,00
39,34
39,41
8 feb
|
|
7,37
-1,60% 911.021
7,65
7,66
7,63
7,35
7,49
8 feb
|
|
19,03
-0,73% 3.182.236
18,44
18,46
19,19
18,89
19,17
8 feb
|
|
60,70
-0,26% 3.452.675
61,70
61,71
61,45
60,47
60,86
8 feb
|
|
60,35
0,28% 1.681.508
59,98
59,99
60,42
59,85
60,18
8 feb
|
|
105,93
1,63% 2.785.721
103,94
103,96
106,66
104,52
104,23
8 feb
|
|
23,54
1,03% 3.794.656
22,86
22,87
23,55
23,24
23,30
8 feb
|
|
37,91
1,42% 4.592.611
35,68
35,69
38,26
37,43
37,38
8 feb
|
|
104,36
0,67% 1.710.470
102,02
102,12
105,00
103,38
103,67
8 feb
|
|
51,01
0,81% 2.265.536
48,99
49,03
51,24
50,48
50,60
8 feb
|
|
72,55
0,29% 2.786.718
72,42
72,44
72,72
71,63
72,34
8 feb
|
|
44,19
0,05% 1.022.919
41,97
41,98
44,29
43,97
44,17
8 feb
|
|
60,50
1,10% 2.048.692
58,50
58,51
60,68
59,88
59,84
8 feb
|
|
48,44
0,50% 1.114.442
48,77
48,78
48,81
48,10
48,20
8 feb
|
|
45,31
-0,04% 2.103.039
44,69
44,70
45,66
45,14
45,33
8 feb
|
|
16,31
3,62% 21.191.229
15,03
15,04
16,62
15,66
15,74
8 feb
|
|
28,04
0,79% 4.683.409
26,69
26,70
28,20
27,75
27,82
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%
|
|
|
|
|
|
|
|
|