 |
|
| |
|
instrument
prijs
verschil
volume
bied
laat
hoog
laag
slot
tijd
|
|
9,00
-0,99%  337.573
8,75
8,78
9,19
8,97
9,09
8 feb
|
|
42,35
0,50%  5.036.548
41,31
41,32
42,66
42,00
42,14
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
|
|
103,80
-0,99% 3.687.950
99,51
99,56
105,63
102,70
104,84
8 feb
|
|
3,05
1,33% 4.680.638
2,84
2,85
3,12
3,03
3,01
8 feb
|
|
47,46
-0,02% 1.274.129
46,41
46,43
47,63
46,99
47,47
8 feb
|
|
28,73
-0,76% 29.842.639
29,04
29,05
28,99
28,38
28,95
8 feb
|
|
43,79
-0,18% 3.028.060
43,66
43,67
43,95
43,35
43,87
8 feb
|
|
62,96
0,69% 653.657
60,42
60,43
63,04
62,23
62,53
8 feb
|
|
88,16
0,47% 2.179.175
82,34
82,43
88,27
87,32
87,75
8 feb
|
|
32,22
-0,37% 445.895
32,41
32,44
32,44
32,13
32,34
8 feb
|
|
31,65
-0,16% 2.020.591
31,76
31,77
31,84
31,50
31,70
8 feb
|
|
36,82
-1,58% 4.563.150
35,87
35,88
38,03
36,70
37,41
8 feb
|
|
12,54
0,40% 3.662.683
12,25
12,26
12,61
12,47
12,49
8 feb
|
|
19,90
0,00%  2.008.349
19,72
19,73
19,95
19,72
19,90
8 feb
|
|
66,74
-0,03% 6.022.833
66,51
66,52
66,92
66,48
66,76
8 feb
|
|
26,29
0,42% 1.162.637
25,00
25,02
26,32
26,00
26,18
8 feb
|
|
21,01
-0,19% 34.246.683
21,10
21,11
21,08
20,85
21,05
8 feb
|
|
41,73
1,11% 2.334.420
40,99
41,00
41,78
41,11
41,27
8 feb
|
|
77,88
0,36% 5.024.516
75,83
75,84
77,91
77,07
77,60
8 feb
|
|
48,08
-0,23% 537.176
47,66
47,68
48,21
47,91
48,19
8 feb
|
|
109,84
1,38% 2.577.988
102,93
103,03
112,41
108,55
108,35
8 feb
|
|
19,50
0,05% 3.400.036
19,22
19,23
19,64
19,41
19,49
8 feb
|
|
39,56
0,13% 741.022
38,96
38,98
39,70
39,34
39,51
8 feb
|
|
7,04
0,00% 2.992.735
6,69
6,70
7,07
6,93
7,04
8 feb
|
|
60,43
-0,44% 4.411.122
59,75
59,76
60,98
60,01
60,70
8 feb
|
|
91,61
0,37% 611.953
90,41
90,44
91,70
90,37
91,27
8 feb
|
|
27,78
0,22% 3.412.002
27,64
27,65
27,82
27,55
27,72
8 feb
|
|
108,33
-0,15% 760.718
106,60
106,70
108,69
107,67
108,49
8 feb
|
|
171,72
1,18% 543.189
165,31
165,40
171,97
169,10
169,71
8 feb
|
|
26,73
-0,52% 2.967.296
27,52
27,53
26,99
26,65
26,87
8 feb
|
|
63,64
-0,09% 8.174.742
63,28
63,29
63,78
63,44
63,70
8 feb
|
|
54,46
-0,44% 867.030
54,62
54,63
54,97
54,27
54,70
8 feb
|
|
21,33
0,52% 2.883.699
20,79
20,80
21,35
21,15
21,22
8 feb
|
|
60,54
0,18% 3.721.599
57,98
58,00
60,78
59,87
60,43
8 feb
|
|
139,53
0,11% 510.728
138,97
139,09
139,93
138,37
139,38
8 feb
|
|
30,87
0,85% 2.627.398
30,06
30,07
30,92
30,52
30,61
8 feb
|
|
8,65
3,35% 16.333.202
7,61
7,62
8,69
8,31
8,37
8 feb
|
|
17,76
0,68% 1.258.349
17,38
17,39
17,85
17,51
17,64
8 feb
|
|
61,47
-0,13% 11.456.266
61,14
61,15
61,67
60,94
61,55
8 feb
|
|
58,14
-0,27% 812.850
57,67
57,69
58,54
57,97
58,30
8 feb
|
|
7,51
3,30% 6.982.289
7,30
7,31
7,60
7,29
7,27
8 feb
|
|
171,49
9,18% 5.736.744
153,24
153,48
178,47
170,02
157,07
8 feb
|
|
61,68
-0,88% 2.390.608
59,34
59,38
62,75
60,96
62,23
8 feb
|
|
49,78
1,24% 1.591.180
48,48
48,49
49,93
49,14
49,17
8 feb
|
|
5,52
-1,25% 15.733.593
5,25
5,26
5,63
5,50
5,59
8 feb
|
|
39,62
-1,22% 2.741.137
39,56
39,58
40,31
39,18
40,11
8 feb
|
|
29,55
0,14% 1.168.212
28,49
28,50
29,83
29,36
29,51
8 feb
|
|
82,04
0,86% 1.072.828
79,92
80,00
82,06
81,07
81,34
8 feb
|
|
59,10
0,17% 985.241
58,67
58,70
59,36
58,64
59,00
8 feb
|
|
36,95
0,96% 1.518.907
35,76
35,77
37,29
36,48
36,60
8 feb
|
|
53,58
0,98% 575.747
52,68
52,76
53,97
53,06
53,06
8 feb
|
|
21,91
2,72% 8.612.419
21,78
21,79
21,92
21,39
21,33
8 feb
|
|
123,80
0,81% 1.477.446
119,79
119,97
123,94
120,87
122,80
8 feb
|
|
46,84
2,03% 7.567.253
46,31
46,32
47,05
45,88
45,91
8 feb
|
|
19,99
0,91% 5.707.053
19,75
19,76
20,02
19,78
19,81
8 feb
|
|
78,41
-1,37% 6.645.141
76,71
76,73
79,87
77,97
79,50
8 feb
|
|
20,45
-0,10% 1.875.535
20,16
20,17
20,52
20,26
20,47
8 feb
|
|
48,80
3,17% 1.538.656
41,75
41,85
49,45
46,49
47,30
8 feb
|
|
58,31
-0,05% 1.408.038
57,57
57,58
58,56
57,84
58,34
8 feb
|
|
98,96
0,49% 653.475
96,77
96,91
99,30
98,09
98,48
8 feb
|
|
71,51
0,27% 736.283
69,31
69,38
71,53
70,93
71,32
8 feb
|
|
137,64
0,12% 1.087.249
135,89
135,98
138,14
136,17
137,48
8 feb
|
|
60,00
0,27% 251.761
56,72
56,79
60,19
59,47
59,84
8 feb
|
|
44,61
0,27% 3.767.767
44,75
44,76
44,70
44,45
44,49
8 feb
|
|
9,63
-0,10% 4.067.463
9,72
9,73
9,75
9,58
9,64
8 feb
|
|
32,93
1,35% 6.146.043
30,70
30,72
33,11
32,25
32,49
8 feb
|
|
31,01
-0,99% 3.143.300
31,65
31,66
31,14
30,83
31,32
8 feb
|
|
2,41
-1,63% 125.487.272
2,20
2,21
2,49
2,27
2,45
8 feb
|
|
43,51
0,21% 3.271.766
41,71
41,72
43,51
43,04
43,42
8 feb
|
|
74,40
0,05% 1.181.117
71,16
71,19
75,38
74,38
74,36
8 feb
|
|
14,89
-0,47% 7.703.742
14,59
14,60
15,00
14,86
14,96
8 feb
|
|
48,72
0,64% 3.837.014
48,25
48,26
48,81
48,28
48,41
8 feb
|
|
56,81
1,00% 1.956.504
52,95
52,97
56,85
56,10
56,25
8 feb
|
|
41,81
0,41% 3.025.414
40,44
40,45
41,84
41,11
41,64
8 feb
|
|
54,75
-0,78% 1.774.717
55,14
55,16
55,53
54,56
55,18
8 feb
|
|
40,13
-1,16% 2.999.362
38,23
38,24
40,73
39,98
40,60
8 feb
|
|
22,25
0,27% 5.662.288
20,99
21,00
22,34
21,93
22,19
8 feb
|
|
6,79
-1,16% 5.411.085
6,95
6,96
6,90
6,70
6,87
8 feb
|
|
17,75
0,74% 5.080.836
17,53
17,54
17,75
17,50
17,62
8 feb
|
|
29,45
0,31% 4.438.692
30,53
30,54
29,50
29,11
29,36
8 feb
|
|
58,53
-0,22% 3.057.473
58,53
58,55
59,47
57,82
58,66
8 feb
|
|
52,57
0,31% 5.567.952
51,87
51,88
52,60
52,21
52,41
8 feb
|
|
35,28
0,03% 1.388.075
34,55
34,56
35,40
35,08
35,27
8 feb
|
|
18,15
-0,60% 2.024.514
18,03
18,04
18,34
18,12
18,26
8 feb
|
|
3,81
-0,65% 4.234.121
3,75
3,76
3,86
3,79
3,84
8 feb
|
|
5,86
0,17% 5.164.378
5,32
5,33
5,95
5,82
5,85
8 feb
|
|
58,04
0,31% 1.935.870
54,45
54,47
58,06
57,32
57,86
8 feb
|
|
16,78
1,08% 3.812.695
16,74
16,75
17,00
16,58
16,60
8 feb
|
|
27,40
1,33% 5.866.720
24,27
24,28
27,89
26,79
27,04
8 feb
|
|
27,07
2,69% 7.178.614
25,37
25,38
27,20
26,33
26,36
8 feb
|
|
56,00
1,16% 2.031.040
55,07
55,08
56,12
55,32
55,36
8 feb
|
|
64,01
-0,97% 1.898.295
63,78
63,80
65,39
63,49
64,64
8 feb
|
|
38,11
0,03% 14.091.365
37,17
37,18
39,24
37,90
38,10
8 feb
|
|
15,42
-2,65% 2.050.089
15,48
15,49
15,90
15,40
15,84
8 feb
|
|
34,42
-0,52% 4.997.121
68,56
68,57
34,94
34,17
34,60
8 feb
|
|
47,16
-0,17% 1.211.533
46,05
46,07
47,58
46,82
47,24
8 feb
|
|
21,51
-0,42% 751.235
21,48
21,49
21,64
21,38
21,60
8 feb
|
|
49,44
0,16% 2.823.678
48,50
48,50
49,85
49,02
49,36
8 feb
|
|
59,85
0,18% 2.608.971
59,26
59,27
59,89
59,21
59,74
8 feb
|
|
50,12
-0,18% 2.378.131
51,05
51,06
50,45
49,92
50,21
8 feb
|
|
19,05
-0,47% 2.314.799
18,66
18,67
19,26
19,04
19,14
8 feb
|
|
30,94
-2,46% 10.426.626
31,48
31,50
32,12
30,82
31,72
8 feb
|
|
114,35
-0,29% 3.041.611
114,61
114,62
115,72
113,81
114,68
8 feb
|
|
76,92
-0,48% 3.262.251
76,83
76,84
77,30
76,75
77,29
8 feb
|
|
81,74
1,82% 6.913.789
80,32
80,33
81,86
79,77
80,28
8 feb
|
|
52,14
0,21% 6.023.817
52,82
52,84
52,37
51,65
52,03
8 feb
|
|
23,01
1,10% 3.395.616
23,00
23,01
23,25
22,74
22,76
8 feb
|
|
29,63
0,61% 10.251.870
28,53
28,54
29,74
29,37
29,45
8 feb
|
|
139,63
2,99% 1.639.843
130,14
130,29
141,91
137,00
135,57
8 feb
|
|
25,04
-0,99% 11.376.856
24,01
24,02
25,68
24,87
25,29
8 feb
|
|
66,25
-1,85% 1.225.885
66,47
66,55
67,59
65,71
67,50
8 feb
|
|
36,52
-0,03% 1.066.173
37,24
37,25
36,63
36,08
36,53
8 feb
|
|
37,92
0,00% 9.503.633
37,79
37,80
38,25
37,86
37,92
8 feb
|
|
108,35
1,28% 5.685.422
105,10
105,12
108,64
107,02
106,98
8 feb
|
|
85,73
-0,05% 727.193
82,40
82,50
86,11
84,75
85,77
8 feb
|
|
45,85
0,26% 672.148
44,01
44,13
46,14
44,65
45,73
8 feb
|
|
33,13
-0,99% 9.286.185
33,39
33,40
33,60
32,96
33,46
8 feb
|
|
61,62
-0,11% 7.268.649
62,06
62,07
62,02
61,23
61,69
8 feb
|
|
41,27
0,71% 21.692.126
38,74
38,75
41,91
40,99
40,98
8 feb
|
|
387,81
1,18% 22.511
387,68
389,78
388,46
382,30
383,30
8 feb
|
|
35,31
-0,06% 2.506.939
34,90
34,91
35,40
35,17
35,33
8 feb
|
|
88,56
-0,30% 701.495
88,43
88,54
89,23
87,65
88,83
8 feb
|
|
57,90
0,35% 1.359.365
58,80
58,83
58,13
57,50
57,70
8 feb
|
|
17,90
0,62% 8.796.834
17,09
17,10
17,95
17,47
17,79
8 feb
|
|
64,83
-0,26% 3.690.467
65,25
65,26
66,01
64,70
65,00
8 feb
|
|
30,63
1,22% 31.646.957
29,76
29,77
30,63
30,13
30,26
8 feb
|
|
17,73
-10,00% 37.427.206
19,20
19,21
18,40
17,66
19,70
8 feb
|
|
20,56
0,88% 3.674.900
20,08
20,09
20,57
20,26
20,38
8 feb
|
|
70,20
-0,71% 2.467.982
62,68
62,70
71,33
69,30
70,70
8 feb
|
|
77,93
2,81% 4.389.312
75,88
75,90
78,31
76,33
75,80
8 feb
|
|
29,21
0,03% 4.755.385
29,20
29,21
29,41
29,05
29,20
8 feb
|
|
34,62
-0,89% 2.480.374
34,23
34,24
34,95
34,13
34,93
8 feb
|
|
43,42
6,08% 4.534.716
40,36
40,37
43,44
41,37
40,93
8 feb
|
|
26,58
0,08% 2.564.362
26,25
26,26
26,64
26,42
26,56
8 feb
|
|
8,01
0,50% 12.334.759
7,82
7,83
8,03
7,90
7,97
8 feb
|
|
36,60
0,55% 1.801.851
36,59
36,60
36,79
36,21
36,40
8 feb
|
|
20,97
-1,22% 3.330.176
20,97
20,98
21,42
20,96
21,23
8 feb
|
|
15,78
-0,32% 13.448.816
15,75
15,76
15,97
15,72
15,83
8 feb
|
|
64,44
-0,63% 6.285.569
63,98
63,99
65,70
64,17
64,85
8 feb
|
|
62,47
0,18% 1.771.032
61,02
61,07
63,02
62,09
62,36
8 feb
|
|
18,57
1,20% 2.794.511
16,82
16,83
18,66
18,26
18,35
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%
|
|
|
|
|
|
|
|
|