Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.081,181.063,09+18,09 +1,7% 1.081,181.065,64018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-6-2026)
Totaal volume 52.286 (20.597 Calls, 31.689 Puts)
Totaal open interest bij opening 228.691 (72.706 Calls, 155.985 Puts)
Call / Put ratio 0,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26748400,00663,27663,10+18,22 +2,7% ----663,27663,271 11-6
19-06-2665500,00569,85563,15+18,22 +3,2% ----569,85569,8515 14:29
19-06-2613560,00510,92503,19+18,20 +3,6% ----514,95510,9218 14:20
19-06-2669600,00471,25463,21+18,20 +3,9% ----471,25471,253 14:18
19-06-2651640,00434,15423,23+18,20 +4,3% ----434,15434,1515 11:05
19-06-2610650,00414,40413,23+18,21 +4,4% ----414,40414,401 11-6
19-06-2625680,00371,00383,25+18,20 +4,7% ----371,00371,001 3-6
19-06-2642700,00368,26363,26+18,20 +5,0% ----368,26368,261 09:04
19-06-2611720,00332,65343,27+18,20 +5,3% ----333,65332,657 9-6
19-06-2615750,00321,95313,29+18,19 +5,8% ----322,35321,9530 14:04
19-06-2619760,00308,31303,29+18,20 +6,0% ----308,31308,311 09:04
19-06-2656800,00248,00263,31+18,21 +6,9% ----248,00248,002 9-6
19-06-2631820,00259,25243,33+18,21 +7,5% ----259,25259,251 17:19
19-06-2623840,00204,75223,35+18,21 +8,2% --------0 27-5
19-06-2641850,00229,00213,36+18,22 +8,5% ----229,00229,001 16:57
19-06-2624860,00211,30203,38+18,21 +9,0% ----211,30211,3010 12:26
19-06-265870,00165,73193,40+18,21 +9,4% --------0 4-6
19-06-26170880,00194,25183,43+18,19 +9,9% ----194,25194,2530 11:05
19-06-2697890,00181,35173,46+18,18 +10,5% ----181,35181,3515 12:26
19-06-26410900,00175,19163,49+18,17 +11,1% ----175,19175,192 10:11
19-06-2627910,00135,00153,53+18,14 +11,8% ----135,00135,001 10-6
19-06-26257920,00140,00143,58+18,11 +12,6% ----140,00140,001 11-6
19-06-26 925,00138,30138,60+18,10 +13,1% ----138,30138,301 11-6
19-06-2676930,00117,40133,63+18,08 +13,5% ----117,40117,401 10-6
19-06-2622935,00128,35128,65+18,06 +14,0% ----128,35128,351 11-6
19-06-26339940,00133,00123,68+18,04 +14,6% ----133,00133,001 09:55
19-06-2614945,00104,00118,71+18,02 +15,2% --------0 27-5
19-06-26170950,00129,60113,74+18,00 +15,8% ----129,60119,005 17:00
19-06-2620955,0072,87108,77+17,97 +16,5% --------0 20-5
19-06-26663960,00112,70103,80+17,96 +17,3% ----115,24112,704 14:08
19-06-26139965,0073,1098,84+17,92 +18,1% --------0 4-6
19-06-26166970,0074,0593,88+17,90 +19,1% ----74,0574,051 10-6
19-06-26167975,0072,5188,93+17,86 +20,1% --------0 3-6
19-06-26934980,0094,7083,98+17,83 +21,2% ----94,7093,357 13:46
19-06-26122985,0088,9379,05+17,78 +22,5% 5,20--88,9388,931 13:06
19-06-26535990,0085,0574,12+17,71 +23,9% ----85,0584,8019 13:36
19-06-26102995,0077,0069,21+17,67 +25,5% ----77,0077,001 15:35
19-06-263981.000,0079,5564,32+17,56 +27,3% ----79,5571,45294 17:16
19-06-2611.002,0049,0062,38+17,54 +28,1% ----49,0049,001 9-6
19-06-2631.004,0042,5060,43+17,51 +29,0% ----42,5041,509 10-6
19-06-263331.005,0070,7759,46+17,49 +29,4% ----70,7770,771 10:31
19-06-26 1.006,0048,5058,49+17,47 +29,9% ----48,5048,502 9-6
19-06-26101.008,0041,3556,56+17,41 +30,8% ----41,3541,3510 10-6
19-06-262831.010,0060,9154,63+17,36 +31,8% ----65,4560,915 14:27
19-06-2611.012,0035,8052,72+17,29 +32,8% ----35,8035,801 10-6
19-06-26 1.014,0061,4550,80+17,23 +33,9% ----61,4561,4515 09:56
19-06-266121.015,0060,6149,85+17,19 +34,5% ----60,6157,9544 16:19
19-06-26 1.016,0060,2048,90+17,16 +35,1% ----60,2060,201 11:45
19-06-26201.018,0055,2647,01+17,07 +36,3% ----55,2655,261 14:07
19-06-266961.020,0054,9345,13+16,96 +37,6% ----55,9447,9516 16:43
19-06-26471.022,0053,1043,26+16,88 +39,0% ----54,3552,8020 13:35
19-06-26301.024,0025,3541,41+16,77 +40,5% ----26,8524,8017 10-6
19-06-262791.025,0055,3740,49+16,71 +41,3% ----55,3755,371 17:28
19-06-26641.026,0034,4539,57+16,65 +42,1% ----34,4525,7525 10-6
19-06-26451.028,0037,3037,75+16,52 +43,8% ----37,3036,604 11-6
19-06-266291.030,0049,4835,95+16,36 +45,5% 0,01--50,0039,0025 17:21
19-06-26361.032,0034,1534,16+16,16 +47,3% ----34,1534,1510 11-6
19-06-26301.034,0018,1032,40+16,03 +49,5% ----18,1018,1010 10-6
19-06-264861.035,0045,5831,53+15,93 +50,5% 18,00--45,5835,0012 17:27
19-06-26781.036,0026,3030,67+15,83 +51,6% ----29,7026,302 11-6
19-06-26211.038,0039,5228,96+15,62 +53,9% ----39,5239,521 10:17
19-06-261.0891.040,0036,1427,28+15,35 +56,3% ----37,7529,6055 16:38
19-06-26301.042,0027,7025,63+15,13 +59,0% ----27,7027,701 11-6
19-06-26191.044,0030,0024,01+14,85 +61,8% ----30,0028,302 15:31
19-06-264351.045,0032,3023,22+14,67 +63,2% ----33,6527,4517 16:17
19-06-26511.046,0028,2022,44+14,52 +64,7% ----31,2028,006 15:32
19-06-261651.048,0023,0520,90+14,20 +67,9% ----23,0523,053 14:55
19-06-261.0271.050,0030,7819,41+13,84 +71,3% ----30,7820,65520 17:20
19-06-26901.052,0017,6017,97+13,49 +75,1% ----17,6014,556 11-6
19-06-261371.054,0021,3016,57+13,07 +78,9% ----21,3019,853 12:26
19-06-262851.055,0026,1515,89+12,84 +80,8% ----26,1517,3080 17:14
19-06-26901.056,0026,1315,23+12,63 +82,9% ----26,1316,4077 17:27
19-06-26491.058,0018,8013,94+12,16 +87,2% ----20,2518,805 14:02
19-06-261.1941.060,0022,8212,71+11,65 +91,7% ----23,3513,30351 17:28
19-06-261331.062,0017,1511,53+11,19 +97,1% ----18,0012,0031 16:02
19-06-26721.064,0015,0010,42+10,61 +101,8% ----15,0010,9525 15:55
19-06-267601.065,0018,509,89+10,33 +104,4% ----18,5010,65251 17:19
19-06-26901.066,0017,609,38+10,04 +107,0% ----17,609,8066 16:59
19-06-261341.068,0016,108,40+9,47 +112,7% ----16,158,60165 17:19
19-06-261.1551.070,0014,807,49+8,86 +118,3% 1,10--14,807,651.049 17:26
19-06-262451.072,0013,306,65+8,20 +123,3% ----13,307,0092 17:19
19-06-261121.074,0012,305,88+7,57 +128,7% ----12,306,05268 17:25
19-06-261.1721.075,0011,705,52+7,25 +131,3% ----11,705,55809 17:26
19-06-261701.076,0010,875,17+6,93 +134,0% ----10,875,45100 17:28
19-06-261151.078,009,674,53+6,31 +139,3% ----9,674,60177 17:28
19-06-261.0711.080,008,653,95+5,76 +145,8% --11,008,704,00982 17:29
19-06-26 1.082,007,453,43+5,16 +150,4% ----7,453,8083 17:24
19-06-26 1.084,006,402,97+4,55 +153,2% ----6,503,15111 17:21
19-06-264601.085,006,402,76+4,28 +155,1% ----6,402,75584 17:29
19-06-2651.086,005,322,56+4,05 +158,2% ----5,402,75666 17:10
19-06-2631.088,004,802,20+3,55 +161,4% ----4,802,10242 17:23
19-06-268471.090,004,101,88+3,10 +164,9% --5,804,301,70748 17:22
19-06-26 1.092,003,51---- -- ----3,512,508 17:23
19-06-26 1.094,002,95---- -- ----2,952,055 17:22
19-06-264121.095,002,851,26+2,10 +166,7% --5,002,901,13416 17:28
19-06-26 1.096,002,70---- -- ----2,701,807 17:24
19-06-261.9601.100,001,900,83+1,33 +160,2% 0,11--1,950,701.918 17:29
19-06-265531.105,001,150,55+0,84 +152,7% ----1,300,42501 17:29
19-06-267311.110,000,690,36+0,48 +133,3% ----0,850,28611 17:29
19-06-261591.115,000,390,24+0,26 +108,3% ----0,510,16259 17:28
19-06-267661.120,000,090,16+0,16 +100,0% ----1,000,09516 17:20
19-06-26 1.125,000,12---- -- ----0,120,0821 17:23
19-06-261711.130,000,080,08+0,05 +62,5% ----0,280,06150 17:26
19-06-264961.140,000,080,04+0,02 +50,0% ----0,090,0810 12:08
19-06-26231.150,000,040,03-0,01 -33,3% ----0,060,0418 17:28
19-06-261.1331.160,000,020,02-0,01 -50,0% ----0,030,0251 16:03
19-06-26 1.170,00------ -- ---------- --
19-06-261.4361.200,000,010,010,00 0,0% ----0,010,0114 10-6
19-06-26491.280,000,020,03-0,01 -33,3% ----0,020,0211 12:13
19-06-263071.300,000,020,020,00 0,0% ----0,020,024 09:26
19-06-265831.400,000,010,010,00 0,0% ----0,010,011 9-6
17-07-2620720,00327,41345,01+18,05 +5,2% ----327,41327,412 10-6
17-07-2610760,00289,95305,26+18,00 +5,9% ----289,95289,951 26-5
17-07-261800,00248,77265,55+17,94 +6,8% --------0 4-6
17-07-263840,00240,75225,90+17,85 +7,9% ----240,75240,751 16:57
17-07-264860,00178,38206,15+17,75 +8,6% --------0 4-6
17-07-263880,00160,94186,42+17,65 +9,5% --------0 4-6
17-07-261890,00157,80176,59+17,57 +9,9% ----160,60157,804 10-6
17-07-2655900,00178,94166,77+17,49 +10,5% ----178,94178,044 11:35
17-07-261910,00115,40156,99+17,38 +11,1% --------0 14-5
17-07-262920,00114,53147,21+17,29 +11,7% --------0 1-6
17-07-2620930,00121,58137,49+17,15 +12,5% ----121,58121,581 10-6
17-07-262940,00108,53127,80+17,01 +13,3% ----108,53108,531 10-6
17-07-2614945,00109,59122,99+16,91 +13,7% ----109,59109,5914 26-5
17-07-26164950,00122,48118,18+16,83 +14,2% ----122,48122,481 09:20
17-07-261955,0066,95113,40+16,72 +14,7% ----66,9566,951 15-5
17-07-26103960,00106,36108,64+16,60 +15,3% ----106,36105,512 11-6
17-07-2622965,00114,24103,91+16,47 +15,9% ----114,24114,241 10:28
17-07-268970,00106,3099,18+16,35 +16,5% ----106,30106,301 12:26
17-07-264975,00102,0094,51+16,35 +17,3% ----102,00102,001 09:47
17-07-2653980,00101,0089,86+16,23 +18,1% ----101,0091,852 16:52
17-07-2661985,0098,4585,25+16,06 +18,8% ----98,4598,451 17:10
17-07-2652990,0090,3480,71+15,83 +19,6% ----90,3482,506 10:04
17-07-2637995,0079,5076,15+15,65 +20,6% ----79,5079,502 09:18
17-07-261561.000,0079,9371,70+15,40 +21,5% ----81,6079,9311 13:06
17-07-26851.005,0075,0567,05+15,18 +22,6% ----76,5675,0512 15:59
17-07-261301.010,0071,5062,96+14,83 +23,6% ----71,5071,501 16:32
17-07-262091.015,0063,4158,72+14,52 +24,7% ----63,4163,411 14:27
17-07-263261.020,0065,0054,56+14,13 +25,9% 6,00--65,0065,004 16:52
17-07-261791.025,0061,4950,47+13,77 +27,3% ----61,4959,362 16:55
17-07-262291.030,0058,3546,25+13,63 +29,5% ----58,3548,3616 17:24
17-07-262231.035,0053,9542,62+12,93 +30,3% ----53,9549,0014 17:27
17-07-263051.040,0043,5638,81+12,37 +31,9% ----43,5643,4030 14:19
17-07-262231.045,0043,0235,30+11,90 +33,7% ----43,0240,253 11:56
17-07-264851.050,0040,5031,82+11,35 +35,7% --43,0042,0033,8024 17:05
17-07-261481.055,0037,8028,56+10,72 +37,5% 27,00--37,8031,0014 17:24
17-07-263221.060,0033,7025,46+10,03 +39,4% 9,00--33,7027,0057 17:22
17-07-262071.065,0030,7022,21+9,69 +43,6% ----30,7024,4013 17:26
17-07-262461.070,0027,2019,71+8,74 +44,3% ----27,2020,10128 17:24
17-07-261231.075,0023,6017,03+8,19 +48,1% ----23,6018,3227 17:21
17-07-263811.080,0021,2514,80+7,42 +50,1% ----21,4015,1086 17:25
17-07-261111.085,0018,0012,76+6,59 +51,6% ----18,0012,9557 17:10
17-07-262371.090,0016,0510,93+5,88 +53,8% ----16,0511,00187 17:29
17-07-261401.095,0013,059,31+5,13 +55,1% ----13,059,4534 17:02
17-07-266611.100,0011,237,85+4,47 +56,9% ----11,238,05252 17:15
17-07-26111.105,009,436,59+3,83 +58,1% ----9,437,0043 17:15
17-07-263421.110,006,905,52+3,24 +58,7% ----7,506,6552 16:45
17-07-26 1.115,006,92---- -- ----6,926,921 17:25
17-07-265311.120,005,603,77+2,27 +60,2% ----5,653,85132 17:27
17-07-261921.130,003,752,57+1,49 +58,0% ----3,803,0066 17:27
17-07-262.2341.140,002,471,75+0,95 +54,3% ----2,501,60481 17:25
17-07-26 1.150,001,60---- -- ----1,601,30191 17:25
17-07-264041.160,001,050,81+0,32 +39,5% --1,101,100,83233 17:29
17-07-261701.180,000,500,40+0,15 +37,5% ----0,540,5017 17:26
17-07-262281.200,000,300,23+0,07 +30,4% ----0,320,25355 17:20
21-08-261760,00298,80302,05+17,80 +5,9% ----298,80298,801 11-6
21-08-26 800,00--262,69+17,65 +6,7% --------0 --
21-08-262840,00232,61223,52+17,43 +7,8% ----232,61232,612 12:13
21-08-26 860,00--204,08+17,30 +8,5% --------0 --
21-08-26 880,00--184,71+17,13 +9,3% --------0 --
21-08-26 900,00--165,52+16,88 +10,2% --------0 --
21-08-26 910,00--156,01+16,75 +10,7% --------0 --
21-08-263920,00124,00146,55+16,60 +11,3% ----124,00124,001 4-6
21-08-261930,00121,50137,16+16,37 +11,9% ----121,50121,501 3-6
21-08-2664940,00118,65127,85+16,16 +12,6% ----124,56117,0062 9-6
21-08-26139950,00122,60118,67+15,92 +13,4% ----122,60122,601 09:20
21-08-2613960,00113,51109,60+15,61 +14,2% ----113,51107,2013 11-6
21-08-261970,0086,09100,65+15,25 +15,2% ----86,0986,091 22-5
21-08-26 975,00--96,24+15,05 +15,6% --------0 --
21-08-262980,0099,0091,88+14,83 +16,1% ----99,0099,002 09:53
21-08-26 985,00--87,58+14,62 +16,7% --------0 --
21-08-264990,0084,4583,32+14,40 +17,3% ----84,4584,451 11-6
21-08-26 995,00--79,09+14,21 +18,0% --------0 --
21-08-2671.000,0074,2774,94+13,97 +18,6% ----74,2774,172 11-6
21-08-2661.005,0055,8870,84+13,72 +19,4% ----56,1555,882 8-6
21-08-2691.010,0066,2466,84+13,37 +20,0% ----66,2462,602 11-6
21-08-261231.015,0059,0062,92+13,06 +20,8% ----59,0059,001 11-6
21-08-26811.020,0066,6359,10+12,68 +21,5% ----66,6365,613 13:33
21-08-2641.025,0063,3655,36+12,31 +22,2% ----63,3660,902 11:46
21-08-26371.030,0053,4151,69+11,98 +23,2% ----53,4153,411 15:05
21-08-26811.035,0055,2848,13+11,55 +24,0% ----55,5355,2822 10:33
21-08-261481.040,0049,6544,69+11,04 +24,7% ----49,7549,656 10:44
21-08-26231.045,0032,0041,35+10,71 +25,9% ----32,00--20 10-6
21-08-261331.050,0040,0538,17+10,22 +26,8% ----44,3539,95147 16:10
21-08-26661.055,0035,8035,09+9,74 +27,8% ----35,8033,3018 11-6
21-08-26801.060,0040,0032,16+9,27 +28,8% ----40,0036,0019 16:54
21-08-26631.065,0032,8529,40+8,75 +29,8% ----32,8532,0426 09:47
21-08-26851.070,0031,5026,77+8,24 +30,8% ----32,0028,0074 16:52
21-08-26 1.075,0027,70---- -- ----27,7027,707 10:41
21-08-26371.080,0027,6521,92+7,16 +32,7% ----27,6522,3511 17:21
21-08-26 1.085,00------ -- --------0 --
21-08-26151.090,0022,5917,72+6,13 +34,6% ----22,5918,7018 17:16
21-08-261661.100,0018,6014,11+5,10 +36,1% ----19,1514,60221 17:29
21-08-26391.110,0011,2011,08+4,14 +37,4% ----12,0011,2028 15:05
21-08-264191.120,0011,258,54+3,31 +38,8% ----11,259,00104 17:29
21-08-263211.140,005,614,88+1,93 +39,5% ----6,075,4037 16:50
21-08-261351.160,003,602,76+1,02 +37,0% ----3,702,8564 17:27
21-08-26681.200,001,120,93+0,25 +26,9% ----1,201,0352 17:27
18-09-2699600,00468,82461,41+17,89 +3,9% ----469,15468,826 14:20
18-09-261620,00322,10441,66+17,85 +4,0% ----322,10322,101 15-12
18-09-2613640,00421,95421,90+17,81 +4,2% ----421,95417,904 11-6
18-09-26 680,00--382,45+17,72 +4,6% --------0 --
18-09-267700,00319,47362,77+17,67 +4,9% ----319,47319,471 22-4
18-09-263720,00325,41343,09+17,62 +5,1% ----325,41325,412 10-6
18-09-2611740,00278,51323,48+17,54 +5,4% ----278,51278,514 14-5
18-09-2639760,00315,53303,89+17,42 +5,7% ----315,53315,534 10:27
18-09-263780,00293,50284,35+17,35 +6,1% ----293,50292,202 12:52
18-09-2627800,00262,30264,87+17,24 +6,5% ----262,57262,304 11-6
18-09-266840,00180,65226,13+16,96 +7,5% ----180,65180,651 15-4
18-09-2616860,00182,55206,93+16,80 +8,1% ----182,55182,551 8-6
18-09-2657880,00199,00187,89+16,59 +8,8% ----199,00199,001 11:55
18-09-2680900,00162,00169,03+16,30 +9,6% ----162,00162,002 10-6
18-09-2674920,00141,00150,45+15,90 +10,6% ----141,00141,002 10-6
18-09-26393940,00123,00132,23+15,04 +11,4% ----128,91121,4062 9-6
18-09-2618950,00109,48123,28+15,12 +12,3% --------0 3-6
18-09-26128960,00106,00114,46+14,91 +13,0% ----106,0099,406 10-6
18-09-2671970,00106,00105,79+14,55 +13,8% ----106,00106,002 11-6
18-09-26164980,0091,3597,30+14,15 +14,5% ----91,3578,402 10-6
18-09-2656990,0095,8088,97+13,73 +15,4% ----95,8095,8010 15:40
18-09-263731.000,0090,2580,89+13,24 +16,4% 0,01--90,2590,251 11:55
18-09-261311.010,0072,1073,02+12,73 +17,4% ----72,1072,102 11-6
18-09-266071.020,0072,4565,48+12,11 +18,5% ----73,0568,3515 16:15
18-09-26531.030,0065,2558,22+11,53 +19,8% ----65,2565,254 16:20
18-09-263601.040,0061,0051,32+10,68 +20,8% ----61,0053,0013 17:24
18-09-26781.050,0050,2544,87+9,97 +22,2% ----50,9049,4511 10:56
18-09-261581.060,0044,2738,86+9,20 +23,7% ----44,2740,404 16:07
18-09-261041.070,0040,5033,30+8,39 +25,2% ----40,5034,4012 17:00
18-09-267621.080,0034,7528,22+7,53 +26,7% ----34,7528,5723 17:19
18-09-262391.100,0024,5519,73+5,74 +29,1% ----24,5521,75216 17:28
18-09-266041.120,0016,8013,19+4,19 +31,8% 0,21--16,8014,85162 17:26
18-09-263741.160,006,855,30+1,85 +34,9% ----6,855,40175 17:25
18-09-263831.200,002,552,03+0,65 +32,0% ----2,602,2064 17:27
18-09-26 1.240,000,92---- -- ----0,920,924 17:00
18-09-261931.280,000,430,36+0,11 +30,6% ----0,430,4110 12:49
18-12-261.020200,00868,38857,16+18,27 +2,1% ----868,38867,8518 16:21
18-12-26138300,00714,59758,62+18,24 +2,4% --------0 19-5
18-12-26193400,00670,95660,23+18,10 +2,7% ----672,54670,825 13:44
18-12-26143500,00542,97562,10+17,89 +3,2% ----542,97542,971 5-6
18-12-26150600,00474,98464,28+17,74 +3,8% ----475,54472,495 16:21
18-12-2613640,00426,43425,33+17,57 +4,1% ----426,43426,432 11-6
18-12-2636650,00401,30415,61+17,56 +4,2% ----401,30398,306 8-6
18-12-26151700,00370,00367,20+17,34 +4,7% ----370,00370,003 11-6
18-12-2613720,00337,70347,91+17,24 +5,0% ----337,70337,701 9-6
18-12-26142750,00294,95319,12+17,10 +5,4% --------0 29-5
18-12-265760,00312,24309,55+17,02 +5,5% ----312,24312,245 11-6
18-12-26293800,00282,46271,62+16,26 +6,0% ----282,46280,002 10:22
18-12-2614840,00235,42234,16+16,43 +7,0% ----235,42235,422 11-6
18-12-26816850,00225,21224,90+16,20 +7,2% ----225,21225,211 11-6
18-12-267860,00140,00215,72+16,07 +7,4% --------0 2-4
18-12-2655880,00210,00197,54+15,72 +8,0% ----210,00210,001 17:01
18-12-26407900,00180,00179,64+15,49 +8,6% ----180,00178,702 11-6
18-12-2616920,00143,09162,07+14,96 +9,2% ----143,09143,091 5-6
18-12-2622940,00132,49144,91+14,48 +10,0% ----132,49132,494 9-6
18-12-2687950,00144,00136,52+14,19 +10,4% 100,00--144,00140,002 09:56
18-12-26191960,00137,25128,23+13,94 +10,9% ----137,60137,253 10:22
18-12-26889980,00117,40112,14+13,35 +11,9% ----120,45117,404 12:31
18-12-261.3041.000,00107,5096,74+12,53 +13,0% ----107,5099,0033 17:20
18-12-261.0781.020,0083,6082,18+11,62 +14,1% ----87,8583,6027 15:04
18-12-261.4281.040,0074,0068,58+10,66 +15,5% ----76,1071,20176 16:00
18-12-265491.050,0070,0062,22+10,10 +16,2% ----70,0066,105 16:52
18-12-261.4861.060,0064,6956,19+9,53 +17,0% ----64,8057,00625 17:27
18-12-261.1911.080,0052,4045,22+8,35 +18,5% ----52,5046,63636 17:27
18-12-268731.100,0042,0035,62+7,02 +19,7% 17,00--42,0036,50277 17:25
18-12-266951.120,0032,0727,54+5,86 +21,3% ----32,0730,35362 17:12
18-12-263371.160,0018,3815,57+3,64 +23,4% ----18,3815,80539 17:12
18-12-264861.200,009,908,28+1,85 +22,3% ----9,908,55597 17:00
18-12-26 1.240,004,50---- -- ----4,904,502 14:44
18-12-262591.280,002,632,21+0,39 +17,6% ----2,632,45118 12:42
18-12-261.0661.300,001,801,64+0,22 +13,4% --2,002,001,70127 14:24
18-12-268741.400,000,450,40+0,06 +15,0% ----0,490,4011 17:25
19-03-274640,00438,00430,11+17,19 +4,0% ----438,00438,001 12:32
19-03-271720,00311,86353,98+16,82 +4,8% --------0 21-4
19-03-271760,00318,05316,44+16,55 +5,2% ----318,05318,051 11-6
19-03-272800,00281,25279,39+16,15 +5,8% ----281,25281,251 11-6
19-03-27 840,00252,46242,99+15,70 +6,5% ----252,46252,462 16:41
19-03-271880,00158,67207,51+15,12 +7,3% --------0 15-5
19-03-2720900,00180,38190,23+14,75 +7,8% ----180,38180,3815 9-6
19-03-275920,00133,55173,32+14,31 +8,3% --------0 20-4
19-03-27 940,00--156,83+13,81 +8,8% --------0 --
19-03-272960,00107,80140,75+13,33 +9,5% --------0 19-5
19-03-279980,0070,80125,27+12,71 +10,1% --------0 7-4
19-03-27231.000,00103,75110,43+12,03 +10,9% ----103,75103,752 10-6
19-03-27281.020,00102,0096,35+11,27 +11,7% 70,80--102,00102,003 13:07
19-03-2791.040,0054,8083,09+10,37 +12,5% --------0 20-4
19-03-27291.060,0061,5970,75+9,51 +13,4% ----61,5961,552 9-6
19-03-272751.080,0059,5059,48+8,61 +14,5% ----59,5057,80232 11-6
19-03-27421.100,0048,7549,16+7,76 +15,8% ----48,7548,6538 11-6
19-03-27521.120,0045,4040,13+6,71 +16,7% ----45,4043,902 17:21
19-03-27881.160,0025,1025,77+4,71 +18,3% ----25,1025,0016 11-6
19-03-27371.200,0018,2515,89+2,97 +18,7% ----18,2516,2063 17:24
19-03-27 1.240,0010,57---- -- ----10,5710,571 10:15
19-03-27161.280,006,055,52+0,99 +17,9% ----6,156,052 12:50
18-06-2736400,00641,22654,18+18,06 +2,8% 600,00675,00641,22641,228 9-6
18-06-2712500,00545,22558,02+17,88 +3,2% 500,00575,00545,22545,228 9-6
18-06-273600,00438,67462,51+17,62 +3,8% 400,00499,00438,67436,422 8-6
18-06-273700,00363,61368,36+17,11 +4,6% 325,00399,00363,61363,611 11-6
18-06-274750,00302,95322,21+16,53 +5,1% 300,00349,00302,95302,951 5-6
18-06-275800,00178,27277,09+15,95 +5,8% 250,00299,00----0 23-3
18-06-273850,00166,53233,23+15,26 +6,5% 225,00275,00----0 3-3
18-06-2721900,00175,30191,14+14,31 +7,5% 175,00225,00175,30175,3010 10-6
18-06-2766950,00131,50151,31+13,18 +8,7% 100,00175,00131,50131,501 8-6
18-06-272591.000,00118,25115,02+11,46 +10,0% ----122,50117,5025 14:41
18-06-272871.050,0090,0082,29+10,54 +12,8% 70,0099,0090,0090,001 11:47
18-06-271301.100,0059,5455,52+7,59 +13,7% 40,0075,0059,8459,544 16:47
18-06-27631.150,0040,0035,19+5,16 +14,7% 25,0044,0040,0030,058 17:24
18-06-272511.200,0024,0020,89+3,32 +15,9% 15,0035,0024,0022,666 17:24
18-06-271951.300,007,396,58+1,60 +24,3% 2,509,007,807,392 16:47
18-06-27921.400,002,052,23+0,46 +20,6% 1,004,002,052,051 11-6
18-06-27 1.600,00------ -- 0,052,50----0 --
17-12-27115200,00849,31841,82+18,78 +2,2% 775,00875,00849,31849,311 15:20
17-12-2711300,00754,51747,09+18,33 +2,5% 675,00775,00754,51754,511 15:20
17-12-2746400,00610,31652,45+18,00 +2,8% 600,00675,00610,31610,313 21-4
17-12-2769500,00498,30558,31+17,68 +3,2% 500,00575,00----0 13-4
17-12-2736600,00476,86464,93+17,44 +3,8% 450,00499,00476,86475,004 11:02
17-12-2722650,00361,64419,05+16,93 +4,0% 350,00449,00361,64361,641 13-4
17-12-27186700,00368,65373,77+16,70 +4,5% 325,00399,00368,65368,651 11-6
17-12-27352750,00326,00329,40+16,16 +4,9% 275,00349,00326,00326,001 11-6
17-12-2788800,00300,00286,29+15,55 +5,4% 225,00302,50300,00289,003 17:24
17-12-27322850,00236,22244,47+14,63 +6,0% 225,00275,00236,22236,221 9-6
17-12-27342900,00203,61204,44+13,84 +6,8% 175,00225,00203,61203,612 11-6
17-12-27171950,00142,38166,61+12,83 +7,7% 150,00199,00142,38141,972 1-6
17-12-273211.000,00137,35131,65+12,20 +9,3% --149,00139,25135,757 15:58
17-12-27801.050,0092,00100,33+9,85 +9,8% 90,00--92,0090,102 10-6
17-12-274521.100,0077,4074,14+7,29 +9,8% 60,0089,0077,4077,401 09:37
17-12-27141.150,0055,2051,08+6,54 +12,8% 40,0069,0055,2055,202 10:35
17-12-273511.200,0036,3534,38+4,68 +13,6% 25,0049,0036,3536,351 11-6
17-12-271341.300,0013,5014,03+1,79 +12,8% 10,0018,0013,5013,501 11-6
17-12-27631.400,005,475,63+1,14 +20,2% 3,809,005,475,471 11-6
17-12-2741.500,002,272,36+0,28 +11,9% 1,004,002,272,271 11-6
17-12-27891.600,001,110,98+0,22 +22,4% 0,251,201,171,114 17:02
15-12-2847300,00696,61736,42+18,45 +2,5% 725,00775,00----0 19-5
15-12-2816400,00598,92645,02+18,02 +2,8% 625,00675,00598,92598,921 16-4
15-12-2817500,00464,00555,03+17,25 +3,1% 525,00575,00----0 31-10
15-12-2836600,00448,40466,10+16,97 +3,6% 450,00499,00448,40448,401 22-5
15-12-2842650,00322,88422,68+16,71 +4,0% 400,00449,00322,88322,881 8-10
15-12-2859700,00341,00380,08+16,32 +4,3% 350,00399,00347,00341,002 7-5
15-12-28109750,00330,79338,46+15,86 +4,7% 325,00375,00330,79330,7910 25-5
15-12-28122800,00303,00298,27+14,96 +5,0% 275,00325,00303,00303,002 10:20
15-12-28213850,00241,18259,28+14,17 +5,5% 225,00275,00241,18241,183 27-5
15-12-28187900,00227,51222,18+13,22 +6,0% 200,00249,00227,51227,511 12:29
15-12-28166950,00192,00187,07+11,86 +6,3% 175,00225,00192,00192,001 09:52
15-12-281821.000,00158,71153,99+10,97 +7,1% 140,00175,00158,71158,711 12:29
15-12-28241.050,00125,00123,91+9,92 +8,0% --149,00125,00125,001 11-6
15-12-281451.100,00102,1597,18+8,46 +8,7% 80,00119,00102,15102,151 16:50
15-12-28521.200,0058,5055,02+5,65 +10,3% 40,0075,0058,5058,508 11:31
15-12-281261.300,0031,7529,23+2,93 +10,0% 20,0039,0031,7531,753 17:00
15-12-281261.400,0016,0014,65+2,36 +16,1% 10,0019,0016,0016,003 16:14
15-12-2831.500,004,857,39+0,87 +11,8% 5,0010,00----0 18-5
15-12-2861.600,002,803,88+0,54 +13,9% 2,757,50----1 8-6
21-12-2910400,00590,49639,86+18,10 +2,8% 625,00675,00----0 10-4
21-12-2969500,00488,00553,49+17,60 +3,2% 525,00575,00----0 29-1
21-12-2927600,00417,47469,10+17,29 +3,7% 450,00499,00----0 10-4
21-12-2926700,00361,50388,11+16,11 +4,2% 375,00425,00----0 20-5
21-12-2933800,00320,86311,39+15,06 +4,8% 300,00349,00320,86320,004 11:02
21-12-2999900,00248,80240,42+13,68 +5,7% 225,00275,00248,80246,496 16:13
21-12-2984950,00215,70206,90+13,20 +6,4% 175,00225,00215,70170,006 16:13
21-12-29961.000,00161,74175,90+11,99 +6,8% 150,00199,00----0 4-6
21-12-29311.050,00150,00147,03+10,37 +7,1% 125,00175,00150,00150,0011 11-6
21-12-291101.100,00111,30120,99+8,82 +7,3% 100,00149,00111,30111,301 10-6
21-12-29251.150,0087,6697,36+7,64 +7,8% 80,00125,0087,6687,665 10-6
21-12-29601.200,0073,0076,87+6,58 +8,6% 60,0099,0075,0073,0031 9-6
21-12-291751.300,0045,6346,18+4,51 +9,8% 30,0059,0045,6345,631 11-6
21-12-291471.400,0028,7527,59+2,61 +9,5% 20,0035,0028,7528,751 11-6
21-12-29231.500,0017,1516,45+1,47 +8,9% 10,0025,0017,1517,151 16:03
21-12-29261.600,0010,209,87+0,83 +8,4% 5,0015,0010,2010,205 11-6
20-12-302400,00576,36635,22+18,45 +2,9% 625,00659,00----0 9-4
20-12-3013500,00517,00552,58+18,01 +3,3% 525,00575,00----0 16-4
20-12-303600,00448,00472,60+16,12 +3,4% 450,00499,00----0 6-5
20-12-301700,00395,50395,86+16,71 +4,2% 375,00419,00395,50395,501 11-6
20-12-3028800,00285,00323,26+15,91 +4,9% 300,00349,00----0 13-5
20-12-3033900,00257,46256,30+13,12 +5,1% 225,00275,00257,46257,463 11-6
20-12-30521.000,00170,30195,67+11,01 +5,6% 175,00219,00----0 6-5
20-12-30121.050,00153,34167,90+10,26 +6,1% 150,00189,00----0 21-5
20-12-30741.100,00143,60142,57+8,97 +6,3% 125,00175,00143,60143,601 11-6
20-12-301041.150,00119,45119,30+7,76 +6,5% 100,00149,00119,45119,0011 11-6
20-12-30261.200,0099,0098,60+5,05 +5,1% 80,00109,0099,0099,0010 11-6
20-12-30341.300,0059,8065,78+3,80 +5,8% 50,0075,0059,8059,801 10-6
20-12-30851.400,0044,0042,80+2,13 +5,0% 30,0049,0044,0044,001 14:34
20-12-30 1.500,0028,0027,530,00 0,0% 20,0035,0028,0028,001 16:06
20-12-30471.600,0019,0019,37-1,16 -6,0% 7,0025,0019,0019,002 16:14
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?