instrument_fundamentals
Datum | Sluit | Verandering | % verandering | Openen | Piek | Bodem |
---|---|---|---|---|---|---|
27 jan 2025 | 1.23916 | -0.01 | -0.54% | 1.24577 | 1.25231 | 1.23854 |
20 jan 2025 | 1.24572 | 0.02 | 2.32% | 1.21744 | 1.25016 | 1.2165 |
13 jan 2025 | 1.21743 | -0.01 | -0.24% | 1.22035 | 1.2306 | 1.20989 |
6 jan 2025 | 1.22036 | -0.03 | -1.78% | 1.24237 | 1.25754 | 1.21908 |
30 dec 2024 | 1.24237 | -0.02 | -1.23% | 1.25772 | 1.26069 | 1.23519 |
23 dec 2024 | 1.25771 | 0 | 0.05% | 1.25698 | 1.25922 | 1.25005 |
16 dec 2024 | 1.25697 | -0.01 | -0.45% | 1.26259 | 1.27283 | 1.24738 |
9 dec 2024 | 1.26259 | -0.02 | -0.96% | 1.27476 | 1.27984 | 1.26066 |
2 dec 2024 | 1.27475 | 0 | 0.36% | 1.27008 | 1.2811 | 1.26166 |
25 nov 2024 | 1.27007 | 0.01 | 0.86% | 1.25916 | 1.27494 | 1.25064 |
18 nov 2024 | 1.25926 | -0.01 | -0.27% | 1.26261 | 1.2714 | 1.24868 |
11 nov 2024 | 1.26186 | -0.03 | -2.3% | 1.29147 | 1.29254 | 1.25968 |
4 nov 2024 | 1.29147 | -0.01 | -0.29% | 1.29521 | 1.30474 | 1.28337 |
28 okt 2024 | 1.29521 | -0.01 | -0.04% | 1.29566 | 1.30429 | 1.28436 |
21 okt 2024 | 1.29568 | -0.01 | -0.73% | 1.30515 | 1.30527 | 1.29069 |
14 okt 2024 | 1.30514 | 0 | 0.02% | 1.30476 | 1.31026 | 1.29733 |
7 okt 2024 | 1.30476 | -0.01 | -0.58% | 1.31224 | 1.31338 | 1.30189 |
30 sep 2024 | 1.31223 | -0.03 | -1.95% | 1.33821 | 1.34227 | 1.30693 |
23 sep 2024 | 1.33821 | 0 | 0.52% | 1.33117 | 1.34338 | 1.32476 |
16 sep 2024 | 1.33115 | 0.01 | 1.34% | 1.31347 | 1.33399 | 1.31347 |
9 sep 2024 | 1.31347 | 0 | 0.03% | 1.31307 | 1.31574 | 1.30016 |
2 sep 2024 | 1.31307 | 0 | 0.01% | 1.3129 | 1.32385 | 1.30872 |
26 aug 2024 | 1.3129 | -0.01 | -0.64% | 1.32133 | 1.32657 | 1.31091 |
19 aug 2024 | 1.32133 | 0.02 | 2.06% | 1.29458 | 1.32298 | 1.29396 |
12 aug 2024 | 1.29457 | 0.01 | 1.55% | 1.2748 | 1.29496 | 1.27461 |
5 aug 2024 | 1.27479 | -0.01 | -0.31% | 1.2787 | 1.28165 | 1.26645 |
29 jul 2024 | 1.27871 | -0.01 | -0.62% | 1.2866 | 1.28875 | 1.27068 |
22 jul 2024 | 1.2866 | -0.01 | -0.52% | 1.29321 | 1.29418 | 1.28488 |
15 jul 2024 | 1.29321 | -0.01 | -0.27% | 1.29663 | 1.30441 | 1.29007 |
8 jul 2024 | 1.29663 | 0.01 | 1.25% | 1.28054 | 1.29903 | 1.27769 |
1 jul 2024 | 1.28055 | 0.01 | 1.24% | 1.2648 | 1.28165 | 1.2615 |
24 jun 2024 | 1.2648 | 0 | 0.08% | 1.26377 | 1.27019 | 1.26122 |
17 jun 2024 | 1.26377 | -0.01 | -0.36% | 1.26827 | 1.27394 | 1.262 |
10 jun 2024 | 1.26828 | -0.01 | -0.36% | 1.27276 | 1.286 | 1.26564 |
3 jun 2024 | 1.27276 | -0.01 | -0.13% | 1.27438 | 1.28184 | 1.26938 |
27 mei 2024 | 1.27438 | 0 | 0.08% | 1.27333 | 1.28003 | 1.26804 |
20 mei 2024 | 1.27333 | 0 | 0.21% | 1.27054 | 1.27608 | 1.26696 |
13 mei 2024 | 1.27054 | 0.01 | 1.46% | 1.25215 | 1.27113 | 1.25088 |
6 mei 2024 | 1.25213 | -0.01 | -0.16% | 1.25403 | 1.25939 | 1.2445 |
29 apr 2024 | 1.25403 | 0 | 0.24% | 1.25091 | 1.26342 | 1.24657 |
22 apr 2024 | 1.25091 | 0.01 | 1.08% | 1.23751 | 1.25407 | 1.22989 |
15 apr 2024 | 1.23749 | -0.01 | -0.68% | 1.24592 | 1.24984 | 1.2362 |
8 apr 2024 | 1.24592 | -0.02 | -1.3% | 1.26233 | 1.27088 | 1.24262 |
1 apr 2024 | 1.26233 | -0.01 | -0.11% | 1.2637 | 1.26829 | 1.2539 |
25 mrt 2024 | 1.2637 | 0 | 0.31% | 1.2597 | 1.26676 | 1.25853 |
18 mrt 2024 | 1.2597 | -0.02 | -1.05% | 1.27305 | 1.28031 | 1.25747 |
11 mrt 2024 | 1.27305 | -0.02 | -0.97% | 1.28549 | 1.28614 | 1.27246 |
4 mrt 2024 | 1.2855 | 0.01 | 1.54% | 1.26599 | 1.2893 | 1.26553 |
26 feb 2024 | 1.26599 | -0.01 | -0.08% | 1.26697 | 1.26994 | 1.25988 |
19 feb 2024 | 1.26697 | 0 | 0.47% | 1.26099 | 1.27091 | 1.25787 |
12 feb 2024 | 1.26099 | -0.01 | -0.21% | 1.2636 | 1.26878 | 1.25349 |
5 feb 2024 | 1.2636 | 0 | 0.11% | 1.2621 | 1.26425 | 1.25178 |
29 jan 2024 | 1.26211 | -0.01 | -0.6% | 1.26961 | 1.2772 | 1.26103 |
22 jan 2024 | 1.2696 | -0.01 | -0.03% | 1.26989 | 1.27745 | 1.26486 |
15 jan 2024 | 1.26989 | -0.01 | -0.29% | 1.27354 | 1.27648 | 1.2596 |
8 jan 2024 | 1.27352 | 0 | 0.14% | 1.27165 | 1.27852 | 1.26727 |
1 jan 2024 | 1.27165 | 0 | 0% | 1.2716 | 1.27705 | 1.26102 |
25 dec 2023 | 1.27297 | 0 | 0.38% | 1.26807 | 1.28273 | 1.26804 |
18 dec 2023 | 1.26934 | 0 | 0.1% | 1.26798 | 1.27612 | 1.26116 |
11 dec 2023 | 1.26748 | 0.01 | 0.96% | 1.25536 | 1.27937 | 1.24998 |
4 dec 2023 | 1.25536 | -0.02 | -1.24% | 1.27104 | 1.27116 | 1.25018 |
27 nov 2023 | 1.27103 | 0.01 | 0.88% | 1.25987 | 1.27327 | 1.25906 |
20 nov 2023 | 1.25988 | 0.01 | 1.17% | 1.24525 | 1.26148 | 1.24454 |
13 nov 2023 | 1.24525 | 0.02 | 1.82% | 1.2229 | 1.25055 | 1.22227 |
6 nov 2023 | 1.22291 | -0.02 | -1.16% | 1.23716 | 1.24281 | 1.21866 |
30 okt 2023 | 1.23716 | 0.02 | 2.14% | 1.21121 | 1.2389 | 1.20897 |
23 okt 2023 | 1.21122 | -0.01 | -0.42% | 1.21626 | 1.22883 | 1.20692 |
16 okt 2023 | 1.21626 | 0 | 0.07% | 1.21537 | 1.22189 | 1.20896 |
9 okt 2023 | 1.21537 | -0.01 | -0.54% | 1.2219 | 1.2337 | 1.2122 |
2 okt 2023 | 1.22189 | 0 | 0.21% | 1.21923 | 1.22611 | 1.20368 |
25 sep 2023 | 1.21923 | -0.01 | -0.4% | 1.22404 | 1.22714 | 1.21101 |
18 sep 2023 | 1.22405 | -0.02 | -1.27% | 1.23969 | 1.24246 | 1.22302 |
11 sep 2023 | 1.23967 | -0.01 | -0.73% | 1.24876 | 1.25481 | 1.23765 |
4 sep 2023 | 1.24876 | -0.02 | -0.82% | 1.25903 | 1.26421 | 1.2445 |
28 aug 2023 | 1.25903 | 0 | 0.01% | 1.25886 | 1.27461 | 1.25622 |
21 aug 2023 | 1.25886 | -0.02 | -1.2% | 1.27406 | 1.28003 | 1.25474 |
14 aug 2023 | 1.27406 | 0 | 0.37% | 1.26935 | 1.27871 | 1.26159 |
7 aug 2023 | 1.26934 | -0.01 | -0.43% | 1.27478 | 1.28183 | 1.26653 |
31 jul 2023 | 1.27479 | -0.02 | -0.82% | 1.28529 | 1.28723 | 1.26199 |
24 jul 2023 | 1.2853 | 0 | 0% | 1.28518 | 1.29952 | 1.27625 |
17 jul 2023 | 1.28518 | -0.03 | -1.82% | 1.3089 | 1.31257 | 1.28154 |
10 jul 2023 | 1.30889 | 0.02 | 1.96% | 1.28371 | 1.31418 | 1.27497 |
3 jul 2023 | 1.28371 | 0.01 | 1.13% | 1.26929 | 1.2849 | 1.2658 |
26 jun 2023 | 1.26928 | -0.01 | -0.28% | 1.27282 | 1.2759 | 1.25907 |
19 jun 2023 | 1.27283 | -0.02 | -0.8% | 1.28301 | 1.28381 | 1.26829 |
12 jun 2023 | 1.28302 | 0.02 | 1.99% | 1.25789 | 1.28479 | 1.24863 |
5 jun 2023 | 1.25789 | 0.01 | 1.2% | 1.24295 | 1.25897 | 1.2368 |
29 mei 2023 | 1.24296 | 0 | 0.68% | 1.23448 | 1.25441 | 1.23266 |
22 mei 2023 | 1.23448 | -0.02 | -0.93% | 1.24603 | 1.24717 | 1.23073 |
15 mei 2023 | 1.24602 | 0 | 0.07% | 1.24505 | 1.25459 | 1.23909 |
8 mei 2023 | 1.24507 | -0.02 | -1.42% | 1.26292 | 1.26794 | 1.24299 |
1 mei 2023 | 1.26292 | 0 | 0.57% | 1.25573 | 1.26519 | 1.24351 |
24 apr 2023 | 1.25573 | 0.01 | 0.88% | 1.24472 | 1.25835 | 1.23862 |
17 apr 2023 | 1.24473 | 0 | 0.37% | 1.24002 | 1.24736 | 1.2353 |
10 apr 2023 | 1.24002 | -0.01 | -0.25% | 1.24301 | 1.25458 | 1.23439 |
3 apr 2023 | 1.24301 | 0.01 | 1.17% | 1.22856 | 1.25248 | 1.22739 |
27 mrt 2023 | 1.22855 | 0 | 0.33% | 1.22446 | 1.24226 | 1.22182 |
20 mrt 2023 | 1.22445 | 0 | 0.48% | 1.2186 | 1.23431 | 1.21666 |
13 mrt 2023 | 1.21861 | 0.01 | 0.91% | 1.20753 | 1.22044 | 1.20098 |
6 mrt 2023 | 1.20751 | 0 | 0.4% | 1.20266 | 1.2113 | 1.18017 |
27 feb 2023 | 1.20264 | 0 | 0.64% | 1.1949 | 1.21427 | 1.19212 |
20 feb 2023 | 1.19489 | -0.01 | -0.66% | 1.20279 | 1.21469 | 1.1927 |
13 feb 2023 | 1.20278 | 0 | 0.09% | 1.20167 | 1.20351 | 1.20167 |
6 feb 2023 | 1.20503 | 0 | 0.06% | 1.20422 | 1.2193 | 1.19602 |
30 jan 2023 | 1.20423 | -0.04 | -2.88% | 1.23991 | 1.24165 | 1.20274 |
23 jan 2023 | 1.23991 | -0.01 | -0.05% | 1.2405 | 1.24469 | 1.2262 |
16 jan 2023 | 1.24049 | 0.01 | 1.49% | 1.22225 | 1.24351 | 1.21681 |
9 jan 2023 | 1.22224 | 0.01 | 0.85% | 1.21182 | 1.22481 | 1.20812 |
2 jan 2023 | 1.21182 | 0 | 0.23% | 1.20899 | 1.21188 | 1.18403 |
26 dec 2022 | 1.20898 | 0 | 0.3% | 1.20528 | 1.21249 | 1.2001 |
19 dec 2022 | 1.20641 | -0.01 | -0.78% | 1.21584 | 1.22411 | 1.19913 |
12 dec 2022 | 1.21583 | -0.01 | -0.63% | 1.22346 | 1.24458 | 1.21185 |
5 dec 2022 | 1.22346 | -0.01 | -0.5% | 1.22951 | 1.23436 | 1.21055 |
28 nov 2022 | 1.22953 | 0.02 | 2.01% | 1.20529 | 1.23106 | 1.18992 |
21 nov 2022 | 1.20528 | 0.01 | 1.42% | 1.18834 | 1.21528 | 1.17774 |
14 nov 2022 | 1.18836 | 0 | 0.74% | 1.17954 | 1.20276 | 1.17088 |
7 nov 2022 | 1.17959 | 0.04 | 4.11% | 1.13298 | 1.18539 | 1.12897 |
31 okt 2022 | 1.13299 | -0.03 | -2.28% | 1.15939 | 1.16124 | 1.11443 |
24 okt 2022 | 1.15938 | 0.02 | 2.28% | 1.13352 | 1.16448 | 1.1257 |
17 okt 2022 | 1.13351 | 0 | 0.84% | 1.12405 | 1.14388 | 1.10592 |
10 okt 2022 | 1.12406 | 0.01 | 1.52% | 1.10713 | 1.13796 | 1.09225 |
3 okt 2022 | 1.10713 | -0.01 | -0.57% | 1.11343 | 1.14946 | 1.10543 |
26 sep 2022 | 1.11339 | 0.03 | 3.17% | 1.07917 | 1.12334 | 1.0325 |
19 sep 2022 | 1.07919 | -0.01 | -0.01% | 1.0792 | 1.08444 | 1.07784 |
12 sep 2022 | 1.14334 | -0.02 | -1.6% | 1.16187 | 1.17371 | 1.13496 |
5 sep 2022 | 1.16188 | 0.01 | 1.28% | 1.14717 | 1.16472 | 1.14042 |
29 aug 2022 | 1.14717 | -0.03 | -1.85% | 1.1687 | 1.17597 | 1.1465 |
22 aug 2022 | 1.1687 | -0.02 | -1.12% | 1.18182 | 1.19003 | 1.16824 |
15 aug 2022 | 1.1818 | -0.04 | -2.54% | 1.21258 | 1.21472 | 1.17911 |
8 aug 2022 | 1.21258 | 0 | 0.54% | 1.20599 | 1.22757 | 1.20466 |
1 aug 2022 | 1.20599 | -0.02 | -0.88% | 1.21667 | 1.22926 | 1.20024 |
25 jul 2022 | 1.21664 | 0.01 | 1.51% | 1.19843 | 1.22449 | 1.19593 |
18 jul 2022 | 1.19843 | 0 | 0.8% | 1.1889 | 1.20629 | 1.18732 |
11 jul 2022 | 1.18889 | -0.02 | -1.06% | 1.20161 | 1.20187 | 1.17592 |
4 jul 2022 | 1.2016 | -0.01 | -0.69% | 1.20985 | 1.21643 | 1.18746 |
27 jun 2022 | 1.20985 | -0.02 | -1.49% | 1.22813 | 1.23314 | 1.19748 |
20 jun 2022 | 1.22814 | 0 | 0.44% | 1.22265 | 1.2324 | 1.21601 |
13 jun 2022 | 1.22266 | -0.01 | -0.4% | 1.22756 | 1.24058 | 1.19325 |
6 jun 2022 | 1.22756 | -0.03 | -1.71% | 1.24888 | 1.25985 | 1.22707 |
30 mei 2022 | 1.24887 | -0.02 | -1.07% | 1.26235 | 1.26591 | 1.24574 |
23 mei 2022 | 1.26235 | 0.01 | 0.97% | 1.25015 | 1.26655 | 1.24708 |
16 mei 2022 | 1.25017 | 0.02 | 2% | 1.22564 | 1.25235 | 1.2216 |
9 mei 2022 | 1.22561 | -0.01 | -0.56% | 1.2325 | 1.24052 | 1.21543 |
2 mei 2022 | 1.23251 | -0.03 | -1.95% | 1.25696 | 1.26369 | 1.22751 |
25 apr 2022 | 1.25697 | -0.03 | -2.01% | 1.28273 | 1.2829 | 1.24102 |
18 apr 2022 | 1.28273 | -0.03 | -1.76% | 1.30561 | 1.30893 | 1.28193 |
11 apr 2022 | 1.30561 | 0 | 0.2% | 1.30288 | 1.31464 | 1.29714 |
4 apr 2022 | 1.3029 | -0.01 | -0.57% | 1.31036 | 1.31658 | 1.29813 |
28 mrt 2022 | 1.31037 | -0.01 | -0.52% | 1.31718 | 1.31816 | 1.30498 |
21 mrt 2022 | 1.31828 | 0 | 0.1% | 1.31691 | 1.32986 | 1.31199 |
14 mrt 2022 | 1.31755 | 0.01 | 1.05% | 1.30375 | 1.32111 | 1.30001 |
7 mrt 2022 | 1.30365 | -0.02 | -1.42% | 1.32231 | 1.32382 | 1.30273 |
28 feb 2022 | 1.32333 | -0.01 | -0.75% | 1.33326 | 1.34375 | 1.32019 |
21 feb 2022 | 1.34095 | -0.02 | -1.31% | 1.35865 | 1.36384 | 1.32724 |
14 feb 2022 | 1.35913 | 0 | 0.32% | 1.35476 | 1.36426 | 1.34864 |
7 feb 2022 | 1.35598 | 0 | 0.18% | 1.35344 | 1.36436 | 1.34906 |
31 jan 2022 | 1.35263 | 0.01 | 1.01% | 1.33908 | 1.36277 | 1.33856 |
24 jan 2022 | 1.33942 | -0.02 | -1.14% | 1.35476 | 1.35653 | 1.33577 |
17 jan 2022 | 1.3551 | -0.02 | -0.88% | 1.36706 | 1.36897 | 1.35454 |
10 jan 2022 | 1.36784 | 0.01 | 0.76% | 1.35745 | 1.37488 | 1.3532 |
3 jan 2022 | 1.35745 | 0 | 0.38% | 1.35225 | 1.35985 | 1.3431 |
27 dec 2021 | 1.35223 | 0.01 | 0.99% | 1.33895 | 1.35503 | 1.3386 |
20 dec 2021 | 1.33872 | 0.01 | 1.13% | 1.32372 | 1.34377 | 1.31733 |
13 dec 2021 | 1.32344 | -0.01 | -0.15% | 1.3254 | 1.33743 | 1.31716 |
6 dec 2021 | 1.32619 | 0 | 0.24% | 1.3229 | 1.32892 | 1.31598 |
29 nov 2021 | 1.32294 | -0.02 | -0.8% | 1.33352 | 1.33703 | 1.31941 |
22 nov 2021 | 1.3324 | -0.02 | -0.91% | 1.34454 | 1.34499 | 1.32777 |
15 nov 2021 | 1.34444 | 0 | 0.17% | 1.34207 | 1.35135 | 1.33957 |
8 nov 2021 | 1.34116 | -0.01 | -0.57% | 1.34878 | 1.36074 | 1.33531 |
1 nov 2021 | 1.34945 | -0.02 | -1.31% | 1.36729 | 1.36979 | 1.34244 |
25 okt 2021 | 1.3693 | -0.01 | -0.35% | 1.37405 | 1.38293 | 1.36682 |
18 okt 2021 | 1.37583 | 0 | 0.12% | 1.37411 | 1.38342 | 1.37092 |
11 okt 2021 | 1.37434 | 0.01 | 0.95% | 1.36138 | 1.37732 | 1.3568 |
4 okt 2021 | 1.36169 | 0 | 0.49% | 1.35497 | 1.36563 | 1.35314 |
27 sep 2021 | 1.35421 | -0.02 | -0.88% | 1.36613 | 1.37288 | 1.34111 |
20 sep 2021 | 1.36695 | -0.01 | -0.52% | 1.37402 | 1.37506 | 1.36093 |
13 sep 2021 | 1.3727 | -0.02 | -0.77% | 1.38326 | 1.39131 | 1.37268 |
6 sep 2021 | 1.38291 | -0.01 | -0.19% | 1.38551 | 1.38885 | 1.37263 |
30 aug 2021 | 1.38567 | 0.01 | 0.73% | 1.3756 | 1.38916 | 1.37312 |
23 aug 2021 | 1.37562 | 0.01 | 1.01% | 1.36177 | 1.37809 | 1.36081 |
16 aug 2021 | 1.36226 | -0.03 | -1.66% | 1.38519 | 1.38784 | 1.36021 |
9 aug 2021 | 1.38519 | -0.01 | -0.14% | 1.38708 | 1.38945 | 1.37905 |
2 aug 2021 | 1.38708 | -0.01 | -0.21% | 1.38987 | 1.39575 | 1.38614 |
26 jul 2021 | 1.39074 | 0.01 | 1.14% | 1.37504 | 1.39833 | 1.3737 |
19 jul 2021 | 1.37451 | -0.01 | -0.19% | 1.37707 | 1.37873 | 1.35719 |
12 jul 2021 | 1.37649 | -0.02 | -0.9% | 1.3889 | 1.391 | 1.37605 |
5 jul 2021 | 1.3899 | 0 | 0.55% | 1.38229 | 1.39 | 1.37419 |
28 jun 2021 | 1.38229 | -0.01 | -0.43% | 1.38818 | 1.39398 | 1.37306 |
21 jun 2021 | 1.38823 | 0 | 0.47% | 1.38163 | 1.40012 | 1.37865 |
14 jun 2021 | 1.38163 | -0.04 | -2.14% | 1.41174 | 1.41326 | 1.37914 |
7 jun 2021 | 1.41175 | -0.01 | -0.33% | 1.41638 | 1.41909 | 1.40731 |
31 mei 2021 | 1.41638 | -0.01 | -0.11% | 1.41792 | 1.42487 | 1.40827 |
24 mei 2021 | 1.41792 | 0 | 0.28% | 1.41395 | 1.42192 | 1.40916 |
17 mei 2021 | 1.41396 | 0 | 0.27% | 1.41006 | 1.42338 | 1.4077 |
10 mei 2021 | 1.41008 | 0 | 0.43% | 1.40404 | 1.41665 | 1.40055 |
3 mei 2021 | 1.40405 | 0.02 | 1.6% | 1.38189 | 1.40441 | 1.38008 |
26 apr 2021 | 1.38184 | -0.01 | -0.34% | 1.38648 | 1.39763 | 1.38027 |
19 apr 2021 | 1.38645 | 0 | 0.33% | 1.38176 | 1.4009 | 1.38097 |
12 apr 2021 | 1.38173 | 0.01 | 0.8% | 1.37076 | 1.38399 | 1.36688 |
5 apr 2021 | 1.37076 | -0.02 | -0.89% | 1.38302 | 1.39185 | 1.36693 |