AEX
Inleiding
Aandelen overzicht
| Naam | Exchange | Laatste slotkoers | Datum | Verschil vorige slotkoers | Volume | Open | Hoogste | Laagste |
|---|---|---|---|---|---|---|---|---|
| Aalberts | AEX | €57,38 | 17-01-2022 | +2,68% | €232.013 | €55,88 | €57,58 | €55,68 |
| ASN Mixfonds 4 | AEX | – | 18-01-2022 | – | – | – | – | – |
| ABN AMRO | AEX | €14,68 | 17-01-2022 | –0,07% | €2.080.656 | €14,69 | €14,72 | €14,51 |
| Accell Group | AEX | €46,45 | 17-01-2022 | –0,11% | €20.538 | €46,50 | €46,75 | €46,15 |
| Amsterdam Commodities | AEX | €26,65 | 17-01-2022 | +0,76% | €17.801 | €26,45 | €26,80 | €26,15 |
| Ahold Delhaize | AEX | €30,46 | 17-01-2022 | +0,53% | €1.488.681 | €30,30 | €30,68 | €30,28 |
| Adyen | AEX | €1.788,60 | 17-01-2022 | +0,82% | €76.506 | €1.774,00 | €1.804,20 | €1.696,00 |
| Aegon | AEX | €5,02 | 17-01-2022 | –1,03% | €9.794.357 | €5,07 | €5,12 | €5,00 |
| AFC Ajax | AEX | €14,30 | 17-01-2022 | 0,00% | €2.089 | €14,30 | €14,30 | €14,20 |
| Akzo Nobel | AEX | €97,54 | 17-01-2022 | +0,35% | €295.778 | €97,20 | €98,64 | €96,92 |
| Alfen | AEX | €69,50 | 17-01-2022 | –0,36% | €223.329 | €69,75 | €71,60 | €67,70 |
| Alumexx | AEX | €0,93 | 17-01-2022 | –0,22% | €3.920 | €0,93 | €0,93 | €0,91 |
| Advanced Metallurgical Group | AEX | €33,50 | 17-01-2022 | +0,30% | €266.216 | €33,40 | €33,68 | €32,96 |
| AND International Publisher | AEX | €1,80 | 29-01-2021 | +0,28% | €4.524 | €1,80 | €1,85 | €1,80 |
| Aperam | AEX | €43,16 | 29-11-2021 | –0,64% | €185.173 | €43,44 | €44,16 | €43,11 |
| Arcadis | AEX | €39,16 | 29-11-2021 | +0,20% | €148.964 | €39,08 | €39,94 | €38,66 |
| Arcona Property Fund | AEX | €7,01 | 26-11-2021 | 0,00% | €150 | €7,01 | €7,01 | €7,01 |
| ASM International | AEX | €396,40 | 29-11-2021 | +0,43% | €266.671 | €394,70 | €401,00 | €394,10 |
| ASML Holding | AEX | €704,80 | 29-11-2021 | +0,73% | €1.023.473 | €699,70 | €710,90 | €699,70 |
| ASR Nederland | AEX | €37,64 | 29-11-2021 | –0,61% | €398.068 | €37,87 | €38,13 | €37,56 |
| 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 | €3,50 | 29-11-2021 | +1,45% | €4.647 | €3,45 | €3,52 | €3,39 |
| Avantium | AEX | €3,46 | 29-11-2021 | +0,88% | €73.115 | €3,43 | €3,50 | €3,35 |
| Accsys Technologies | AEX | €1,95 | 29-11-2021 | +1,67% | €197.014 | €1,92 | €1,96 | €1,92 |
| BAM Group | AEX | €2,63 | 29-11-2021 | +0,53% | €1.887.251 | €2,62 | €2,68 | €2,59 |
| Beter Bed Holding | AEX | €4,93 | 29-11-2021 | –1,60% | €75.317 | €5,01 | €5,06 | €4,91 |
| Be Semiconductor Industries | AEX | €83,10 | 29-11-2021 | +1,74% | €501.690 | €81,68 | €83,60 | €81,68 |
| Bever Holding | AEX | €3,72 | 29-11-2021 | 0,00% | €3 | €3,72 | €3,72 | €3,72 |
| Basic-Fit | AEX | €38,68 | 29-11-2021 | +1,52% | €289.332 | €38,10 | €39,36 | €38,10 |
| Boussard & Gavaudan Holding | AEX | €22,70 | 29-11-2021 | –0,44% | €2.900 | €22,80 | €22,80 | €22,70 |
| Boussard & Gavaudan Holding | AEX | – | 18-01-2022 | – | – | – | – | – |
| Boskalis Westminster | AEX | €23,84 | 29-11-2021 | –0,67% | €84.249 | €24,00 | €24,16 | €23,80 |
| Lucas Bols | AEX | €11,00 | 29-11-2021 | 0,00% | €8.465 | €11,00 | €11,20 | €10,90 |
| Brill | AEX | €21,60 | 29-11-2021 | –0,92% | €152 | €21,80 | €22,20 | €21,60 |
| Brunel International | AEX | €10,38 | 29-11-2021 | +0,58% | €40.443 | €10,32 | €10,54 | €10,30 |
| BNP Paribas Small Companies Netherlands Fund 8 | AEX | – | 18-01-2022 | – | – | – | – | – |
| B&S Group | AEX | €7,27 | 29-11-2021 | +0,14% | €38.674 | €7,26 | €7,34 | €7,17 |
| Coca-Cola European Partners | AEX | €45,20 | 29-11-2021 | –0,31% | €41.039 | €45,34 | €45,34 | €44,54 |
| Core Laboratories | AEX | €21,80 | 29-11-2021 | –4,80% | €1.819 | €22,90 | €22,90 | €21,30 |
| CM.COM | AEX | €28,70 | 29-11-2021 | –1,37% | €58.550 | €29,10 | €29,45 | €28,40 |
| Corbion | AEX | €41,70 | 29-11-2021 | +0,39% | €60.139 | €41,54 | €41,80 | €41,26 |
| Ctac | AEX | €4,20 | 29-11-2021 | –1,41% | €2.941 | €4,26 | €4,26 | €4,20 |
| DGB Group | AEX | €1,08 | 29-11-2021 | +6,93% | €1.621 | €1,01 | €1,10 | €1,01 |
| Delta Lloyd Azie Deelnemingen Fonds | AEX | – | 18-01-2022 | – | – | – | – | – |
| Delta Lloyd Mix Fonds | AEX | – | 18-01-2022 | – | – | – | – | – |
| Delta Lloyd Nederland Fonds | AEX | – | 18-01-2022 | – | – | – | – | – |
| Delta Lloyd Rente Fods | AEX | – | 18-01-2022 | – | – | – | – | – |
| DPA Group | AEX | €0,36 | 29-11-2021 | –6,67% | €65.062 | €0,39 | €0,39 | €0,35 |
| Dutch Star Companies Two | AEX | €9,80 | 29-11-2021 | –0,20% | €2.530 | €9,82 | €9,84 | €9,76 |
| DSM | AEX | €191,80 | 29-11-2021 | –0,98% | €384.046 | €193,70 | €194,45 | €191,75 |
| Ease2pay | AEX | €2,98 | 29-11-2021 | +2,05% | €71.833 | €2,92 | €3,00 | €2,82 |
| Eurocommercial Property | AEX | €17,90 | 29-11-2021 | –1,02% | €130.345 | €18,08 | €18,37 | €17,90 |
| Eurocastle Investment | AEX | $9,40 | 29-11-2021 | 0,00% | $1.705 | $9,40 | $9,65 | $9,40 |
| Envipco Hldgs | AEX | €2,90 | 29-11-2021 | +2,60% | €4.110 | €2,83 | €2,95 | €2,83 |
| ESG Core Investments | AEX | €9,60 | 29-11-2021 | +0,47% | €3.189 | €9,55 | €9,61 | €9,55 |
| Esperite | AEX | €0,02 | 29-11-2021 | +3,14% | €172.498 | €0,02 | €0,02 | €0,02 |
| Fastned | AEX | €50,90 | 29-11-2021 | +1,39% | €11.436 | €50,20 | €51,00 | €50,20 |
| Forfarmers | AEX | €3,66 | 29-11-2021 | –1,35% | €214.095 | €3,71 | €3,71 | €3,63 |
| Flow Traders | AEX | €30,90 | 29-11-2021 | –0,64% | €161.154 | €31,10 | €31,14 | €30,60 |
| FNG | AEX | – | 18-01-2022 | – | – | – | – | – |
| Fugro | AEX | €6,61 | 29-11-2021 | +0,56% | €1.095.795 | €6,57 | €6,76 | €6,52 |
| Galapagos | AEX | €43,00 | 29-11-2021 | –0,07% | €191.329 | €43,03 | €43,32 | €42,51 |
| GeoJunxion | AEX | €1,21 | 29-11-2021 | +2,12% | €347 | €1,18 | €1,21 | €1,17 |
| GrandVision | AEX | €28,35 | 29-11-2021 | –0,35% | €12.195 | €28,45 | €28,45 | €28,35 |
| Heineken | AEX | €93,44 | 29-11-2021 | –0,02% | €798.731 | €93,46 | €93,80 | €92,68 |
| Heijmans | AEX | €13,44 | 29-11-2021 | +1,05% | €56.597 | €13,30 | €13,64 | €13,30 |
| Heineken Holdings | AEX | €77,30 | 29-11-2021 | –0,32% | €107.263 | €77,55 | €78,05 | €77,10 |
| Holland Colours | AEX | €172,50 | 29-11-2021 | +0,29% | €158 | €172,00 | €174,50 | €172,00 |
| Hydratec Industries | AEX | €72,00 | 29-11-2021 | 0,00% | €121 | €72,00 | €72,00 | €72,00 |
| ICT GROUP | AEX | €14,25 | 03-09-2021 | –1,38% | €1.584 | €14,45 | €14,50 | €14,25 |
| IEX Group | AEX | €2,10 | 29-11-2021 | 0,00% | €522 | €2,10 | €2,10 | €2,10 |
| IMCD | AEX | €198,15 | 29-11-2021 | –2,00% | €420.775 | €202,20 | €203,90 | €197,90 |
| ING Groep | AEX | €12,16 | 29-11-2021 | –1,39% | €25.188.420 | €12,33 | €12,44 | €12,16 |
| Ing Duurzaam Aandelen Fonds | AEX | – | 18-01-2022 | – | – | – | – | – |
| Inpost S.A | AEX | €10,31 | 29-11-2021 | –1,72% | €1.088.676 | €10,49 | €10,57 | €10,04 |
| Intertrust | AEX | €20,45 | 29-11-2021 | –0,49% | €355.131 | €20,55 | €20,70 | €20,40 |
| JDE Peet`s | AEX | €25,05 | 29-11-2021 | 0,00% | €461.181 | €25,05 | €25,34 | €24,91 |
| Kiadis Pharma | AEX | €5,46 | 24-05-2021 | +1,68% | €10.591 | €5,37 | €5,46 | €5,37 |
| Kempen Global Bond Fund | AEX | – | 18-01-2022 | – | – | – | – | – |
| Kempen European High Divividend Fund | AEX | – | 18-01-2022 | – | – | – | – | – |
| Kendrion | AEX | €20,10 | 29-11-2021 | +0,50% | €8.870 | €20,00 | €20,20 | €20,00 |
| Kempen Oranje Participaties | AEX | – | 18-01-2022 | – | – | – | – | – |
| KPN | AEX | €2,62 | 29-11-2021 | –0,15% | €11.101.804 | €2,62 | €2,64 | €2,61 |
| Kempen Profielfonds 2 | AEX | – | 18-01-2022 | – | – | – | – | – |
| Kempen Profielfonds 4 | AEX | – | 18-01-2022 | – | – | – | – | – |
| Kempen Profielfonds 3 | AEX | – | 18-01-2022 | – | – | – | – | – |
| Kempen Profielfonds 5 | AEX | – | 18-01-2022 | – | – | – | – | – |
| Leo Capital Growth SPC | AEX | – | 18-01-2022 | – | – | – | – | – |
| Signify | AEX | €40,10 | 29-11-2021 | –0,99% | €473.444 | €40,50 | €40,73 | €39,89 |
| Lavide Holdings | AEX | €0,62 | 29-11-2021 | +7,89% | €7.474 | €0,57 | €0,62 | €0,57 |
| Marel hf | AEX | €5,56 | 29-11-2021 | –1,77% | €106.391 | €5,66 | €5,70 | €5,52 |
| Morefield Group | AEX | €0,31 | 29-11-2021 | 0,00% | €32.061 | €0,31 | €0,31 | €0,31 |
| ArcelorMittal | AEX | €24,44 | 29-11-2021 | –2,00% | €8.508.487 | €24,94 | €25,34 | €24,35 |
| Nederlandse Beleggingsmaatschappij Voor Zeeschepen | AEX | €4,42 | 26-11-2021 | 0,00% | €300 | €4,42 | €4,42 | €4,42 |
| Nedap (Nederlandsche Apparatenf) | AEX | €57,70 | 29-11-2021 | –0,17% | €1.958 | €57,80 | €57,80 | €57,00 |
| MKB Nedsense | AEX | €0,19 | 29-11-2021 | +0,54% | €16.524 | €0,19 | €0,19 | €0,18 |
| Neways Electronics International | AEX | €14,50 | 29-11-2021 | –0,34% | €11.198 | €14,55 | €14,55 | €14,45 |
| Nibc Holding | AEX | – | 18-01-2022 | – | – | – | – | – |
| NN Group | AEX | €43,89 | 29-11-2021 | –0,14% | €1.152.370 | €43,95 | €44,57 | €43,66 |
Stijgers & dalers
Meeste volume
Meer informatie.
Veel gestelde vragen
Antwoord
