AEX
Inleiding
Aandelen overzicht
Stijgers & dalers
Meeste volume
Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Aalberts | AEX | €47,78 | 22-10-2021 | –0,27% | €139.240 | €47,91 | €48,33 | €47,61 |
| ASN Mixfonds 4 | AEX | – | 23-10-2021 | – | – | – | – | – |
| ABN AMRO | AEX | €12,76 | 22-10-2021 | +1,67% | €3.019.219 | €12,55 | €12,88 | €12,53 |
| Accell Group | AEX | €36,80 | 22-10-2021 | –2,65% | €36.888 | €37,80 | €37,80 | €36,80 |
| Amsterdam Commodities | AEX | €24,25 | 22-10-2021 | +1,68% | €37.243 | €23,85 | €24,60 | €23,60 |
| Ahold Delhaize | AEX | €28,06 | 22-10-2021 | +0,32% | €1.601.897 | €27,97 | €28,20 | €27,95 |
| Adyen | AEX | €2.667,00 | 22-10-2021 | –0,63% | €49.707 | €2.684,00 | €2.723,00 | €2.659,00 |
| Aegon | AEX | €4,49 | 22-10-2021 | +0,47% | €7.166.554 | €4,47 | €4,52 | €4,43 |
| AFC Ajax | AEX | €15,15 | 22-10-2021 | –0,98% | €2.792 | €15,30 | €15,30 | €15,15 |
| Akzo Nobel | AEX | €94,68 | 21-10-2021 | +1,59% | €429.601 | €93,20 | €95,06 | €93,20 |
| Alfen | AEX | €91,85 | 22-10-2021 | –2,03% | €68.158 | €93,75 | €94,30 | €91,20 |
| Alumexx | AEX | €0,96 | 22-10-2021 | –1,03% | €9.180 | €0,97 | €0,97 | €0,94 |
| Advanced Metallurgical Group | AEX | €28,48 | 22-10-2021 | –0,56% | €191.406 | €28,64 | €29,24 | €28,46 |
| AND International Publisher | AEX | €1,80 | 29-01-2021 | +0,28% | €4.524 | €1,80 | €1,85 | €1,80 |
| Aperam | AEX | €48,38 | 22-10-2021 | +0,48% | €94.225 | €48,15 | €48,83 | €47,90 |
| Arcadis | AEX | €46,80 | 22-10-2021 | –0,21% | €201.656 | €46,90 | €47,00 | €46,46 |
| Arcona Property Fund | AEX | €7,46 | 15-10-2021 | 0,00% | €800 | €7,46 | €7,46 | €7,46 |
| ASM International | AEX | €353,00 | 22-10-2021 | +0,66% | €291.557 | €350,70 | €356,90 | €348,80 |
| ASML Holding | AEX | €690,50 | 22-10-2021 | +0,95% | €794.146 | €684,00 | €694,70 | €676,00 |
| ASR Nederland | AEX | €40,66 | 22-10-2021 | +0,57% | €443.267 | €40,43 | €40,82 | €40,18 |
| Altice Europe | AEX | €5,34 | 26-01-2021 | +0,41% | €10.163.044 | €5,32 | €5,35 | €5,32 |
| Altice Europe | AEX | €5,33 | 26-01-2021 | +1,33% | €80.803 | €5,26 | €5,35 | €5,19 |
| Atrium European Real Estate | AEX | €3,55 | 22-10-2021 | +1,57% | €7.856 | €3,50 | €3,55 | €3,50 |
| Avantium | AEX | €3,89 | 22-10-2021 | –1,65% | €33.164 | €3,95 | €3,97 | €3,80 |
| Accsys Technologies | AEX | €1,90 | 22-10-2021 | +0,11% | €80.942 | €1,90 | €1,90 | €1,88 |
| BAM Group | AEX | €2,58 | 22-10-2021 | –2,72% | €1.912.807 | €2,65 | €2,65 | €2,57 |
| Beter Bed Holding | AEX | €5,38 | 22-10-2021 | +3,46% | €142.808 | €5,20 | €5,38 | €5,14 |
| Be Semiconductor Industries | AEX | €71,22 | 22-10-2021 | +0,31% | €590.378 | €71,00 | €72,30 | €70,62 |
| Bever Holding | AEX | €4,10 | 22-10-2021 | 0,00% | €50 | €4,10 | €4,10 | €4,10 |
| Basic-Fit | AEX | €40,72 | 22-10-2021 | –1,45% | €129.871 | €41,32 | €41,46 | €40,24 |
| Boussard & Gavaudan Holding | AEX | €23,00 | 22-10-2021 | 0,00% | €4.028 | €23,00 | €23,00 | €23,00 |
| Boussard & Gavaudan Holding | AEX | – | 23-10-2021 | – | – | – | – | – |
| Boskalis Westminster | AEX | €25,82 | 22-10-2021 | –0,84% | €69.604 | €26,04 | €26,10 | €25,82 |
| Lucas Bols | AEX | €10,14 | 22-10-2021 | +0,20% | €13.059 | €10,12 | €10,40 | €10,12 |
| Brill | AEX | €22,00 | 22-10-2021 | –0,90% | €854 | €22,20 | €22,40 | €21,60 |
| Brunel International | AEX | €10,98 | 22-10-2021 | –0,36% | €49.128 | €11,02 | €11,10 | €10,98 |
| BNP Paribas Small Companies Netherlands Fund 8 | AEX | – | 23-10-2021 | – | – | – | – | – |
| B&S Group | AEX | €7,97 | 22-10-2021 | +0,50% | €13.514 | €7,93 | €7,99 | €7,90 |
| Coca-Cola European Partners | AEX | €45,44 | 22-10-2021 | –0,74% | €17.768 | €45,78 | €45,96 | €45,34 |
| Core Laboratories | AEX | €25,20 | 22-10-2021 | –1,56% | €310 | €25,60 | €25,60 | €25,20 |
| CM.COM | AEX | €36,00 | 22-10-2021 | –2,04% | €94.986 | €36,75 | €37,35 | €35,90 |
| Corbion | AEX | €40,60 | 22-10-2021 | +0,50% | €295.631 | €40,40 | €40,70 | €40,06 |
| Ctac | AEX | €4,29 | 22-10-2021 | +0,70% | €8.268 | €4,26 | €4,30 | €4,20 |
| DGB Group | AEX | €1,23 | 22-10-2021 | –3,15% | €35.488 | €1,27 | €1,27 | €1,22 |
| Delta Lloyd Azie Deelnemingen Fonds | AEX | – | 23-10-2021 | – | – | – | – | – |
| Delta Lloyd Mix Fonds | AEX | – | 23-10-2021 | – | – | – | – | – |
| Delta Lloyd Nederland Fonds | AEX | – | 23-10-2021 | – | – | – | – | – |
| Delta Lloyd Rente Fods | AEX | – | 23-10-2021 | – | – | – | – | – |
| DPA Group | AEX | €0,46 | 22-10-2021 | –7,60% | €220.933 | €0,50 | €0,51 | €0,46 |
| Dutch Star Companies Two | AEX | €9,96 | 22-10-2021 | +1,01% | €374 | €9,86 | €9,98 | €9,82 |
| DSM | AEX | €185,90 | 22-10-2021 | +0,51% | €273.056 | €184,95 | €187,05 | €184,80 |
| Ease2pay | AEX | €2,92 | 22-10-2021 | –1,68% | €16.244 | €2,97 | €3,05 | €2,92 |
| Eurocommercial Property | AEX | €19,83 | 22-10-2021 | +3,82% | €114.841 | €19,10 | €19,91 | €19,00 |
| Eurocastle Investment | AEX | $9,00 | 22-10-2021 | –1,10% | $1.643 | $9,10 | $9,10 | $9,00 |
| Envipco Hldgs | AEX | €2,20 | 22-10-2021 | –3,91% | €17.735 | €2,29 | €2,30 | €2,20 |
| ESG Core Investments | AEX | €9,67 | 22-10-2021 | +0,62% | €20.470 | €9,61 | €9,67 | €9,61 |
| Esperite | AEX | €0,03 | 22-10-2021 | –1,79% | €171.724 | €0,03 | €0,03 | €0,03 |
| Fastned | AEX | €53,00 | 22-10-2021 | +2,51% | €37.697 | €51,70 | €53,20 | €51,60 |
| Forfarmers | AEX | €4,28 | 22-10-2021 | –0,12% | €57.359 | €4,28 | €4,28 | €4,25 |
| Flow Traders | AEX | €35,42 | 22-10-2021 | –0,51% | €91.381 | €35,60 | €35,80 | €35,28 |
| FNG | AEX | – | 23-10-2021 | – | – | – | – | – |
| Fugro | AEX | €8,58 | 22-10-2021 | –0,24% | €523.991 | €8,60 | €8,67 | €8,52 |
| Galapagos | AEX | €43,87 | 22-10-2021 | –1,24% | €619.514 | €44,42 | €45,18 | €43,12 |
| GeoJunxion | AEX | €1,18 | 22-10-2021 | –4,47% | €5.168 | €1,23 | €1,25 | €1,18 |
| GrandVision | AEX | €28,40 | 22-10-2021 | –0,18% | €7.563 | €28,45 | €28,45 | €28,40 |
| Heineken | AEX | €92,60 | 22-10-2021 | +0,54% | €365.361 | €92,10 | €93,18 | €91,66 |
| Heijmans | AEX | €12,36 | 22-10-2021 | –0,96% | €30.831 | €12,48 | €12,48 | €12,30 |
| Heineken Holdings | AEX | €77,70 | 22-10-2021 | +0,58% | €38.800 | €77,25 | €77,95 | €76,85 |
| Holland Colours | AEX | €170,00 | 22-10-2021 | +6,92% | €1.654 | €159,00 | €170,00 | €158,00 |
| Hydratec Industries | AEX | €74,00 | 22-10-2021 | 0,00% | €20 | €74,00 | €74,00 | €74,00 |
| ICT GROUP | AEX | €14,25 | 03-09-2021 | –1,38% | €1.584 | €14,45 | €14,50 | €14,25 |
| IEX Group | AEX | €2,02 | 22-10-2021 | 0,00% | €59 | €2,02 | €2,02 | €2,02 |
| IMCD | AEX | €188,15 | 22-10-2021 | +1,70% | €134.540 | €185,00 | €189,65 | €184,75 |
| ING Groep | AEX | €13,06 | 22-10-2021 | –0,14% | €14.365.793 | €13,07 | €13,17 | €13,04 |
| Ing Duurzaam Aandelen Fonds | AEX | – | 23-10-2021 | – | – | – | – | – |
| Inpost S.A | AEX | €12,92 | 22-10-2021 | –1,76% | €210.247 | €13,15 | €13,15 | €12,92 |
| Intertrust | AEX | €13,42 | 22-10-2021 | +0,75% | €127.542 | €13,32 | €13,48 | €13,20 |
| JDE Peet`s | AEX | €25,15 | 22-10-2021 | –0,59% | €197.938 | €25,30 | €25,33 | €25,15 |
| Kiadis Pharma | AEX | €5,46 | 24-05-2021 | +1,68% | €10.591 | €5,37 | €5,46 | €5,37 |
| Kempen Global Bond Fund | AEX | – | 23-10-2021 | – | – | – | – | – |
| Kempen European High Divividend Fund | AEX | – | 23-10-2021 | – | – | – | – | – |
| Kendrion | AEX | €20,95 | 22-10-2021 | +1,70% | €4.166 | €20,60 | €21,15 | €20,55 |
| Kempen Oranje Participaties | AEX | – | 23-10-2021 | – | – | – | – | – |
| KPN | AEX | €2,72 | 22-10-2021 | –0,07% | €11.585.225 | €2,72 | €2,74 | €2,71 |
| Kempen Profielfonds 2 | AEX | – | 23-10-2021 | – | – | – | – | – |
| Kempen Profielfonds 4 | AEX | – | 23-10-2021 | – | – | – | – | – |
| Kempen Profielfonds 3 | AEX | – | 23-10-2021 | – | – | – | – | – |
| Kempen Profielfonds 5 | AEX | – | 23-10-2021 | – | – | – | – | – |
| Leo Capital Growth SPC | AEX | – | 23-10-2021 | – | – | – | – | – |
| Signify | AEX | €43,55 | 22-10-2021 | +0,81% | €259.203 | €43,20 | €43,76 | €42,84 |
| Lavide Holdings | AEX | €0,62 | 22-10-2021 | 0,00% | €1.813 | €0,62 | €0,63 | €0,62 |
| Marel hf | AEX | €5,44 | 22-10-2021 | –2,16% | €54.270 | €5,56 | €5,56 | €5,40 |
| Morefield Group | AEX | €0,34 | 22-10-2021 | +9,68% | €53.287 | €0,31 | €0,34 | €0,30 |
| ArcelorMittal | AEX | €27,18 | 22-10-2021 | –0,04% | €4.518.221 | €27,19 | €27,71 | €27,09 |
| Nederlandse Beleggingsmaatschappij Voor Zeeschepen | AEX | €3,99 | 21-10-2021 | 0,00% | €705 | €3,99 | €3,99 | €3,99 |
| Nedap (Nederlandsche Apparatenf) | AEX | €62,90 | 22-10-2021 | 0,00% | €1.454 | €62,90 | €63,00 | €62,10 |
| MKB Nedsense | AEX | €0,19 | 22-10-2021 | +0,53% | €1.103.187 | €0,19 | €0,20 | €0,18 |
| Neways Electronics International | AEX | €14,35 | 22-10-2021 | –0,35% | €15.155 | €14,40 | €14,40 | €14,30 |
| Nibc Holding | AEX | – | 23-10-2021 | – | – | – | – | – |
| NN Group | AEX | €46,09 | 22-10-2021 | +1,12% | €659.798 | €45,58 | €46,17 | €45,46 |
Stijgers & dalers
Meeste volume
Meer informatie.
Veel gestelde vragen
Antwoord
