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* 1.096,741.090,53+6,21 +0,6% 1.096,741.088,71018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-7-2026)
Totaal volume 13.594 (7.306 Calls, 6.288 Puts)
Totaal open interest bij opening 207.943 (67.655 Calls, 140.288 Puts)
Call / Put ratio 1,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-2620720,00380,04382,37-- -- ----380,04380,045 16-7
17-07-26143760,00335,55342,38-6,83 -2,0% ----335,55335,009 17-7
17-07-26 800,00------ -- ---------- --
17-07-26 840,00------ -- ---------- --
17-07-26 860,00------ -- ---------- --
17-07-26 880,00------ -- ---------- --
17-07-262890,00209,05212,41-- -- ----209,05208,142 16-7
17-07-26 900,00------ -- ---------- --
17-07-26 910,00------ -- ---------- --
17-07-26 920,00------ -- ---------- --
17-07-26 930,00------ -- ---------- --
17-07-26 940,00------ -- ---------- --
17-07-2615945,00147,62157,42-9,80 -6,2% ----147,62147,621 17-7
17-07-26 950,00------ -- ---------- --
17-07-261955,00137,85147,42-9,57 -6,5% ----137,85137,851 17-7
17-07-26 960,00------ -- ---------- --
17-07-2610965,00123,08137,42-14,34 -10,4% ----123,08123,081 17-7
17-07-26 970,00------ -- ---------- --
17-07-268975,00117,85127,42-9,57 -7,5% ----120,30117,852 17-7
17-07-26 980,00------ -- ---------- --
17-07-26 985,00------ -- ---------- --
17-07-26 990,00------ -- ---------- --
17-07-26 995,00------ -- ---------- --
17-07-26 1.000,00------ -- ---------- --
17-07-26 1.005,00------ -- ---------- --
17-07-26 1.010,00------ -- ---------- --
17-07-26 1.015,00------ -- ---------- --
17-07-26 1.020,00------ -- ---------- --
17-07-26 1.025,00------ -- ---------- --
17-07-26 1.030,00------ -- ---------- --
17-07-261951.035,0060,1567,44-7,29 -10,8% ----60,1555,9032 17-7
17-07-26 1.040,00------ -- ---------- --
17-07-262291.045,0044,4657,44-12,98 -22,6% ----50,6044,4615 17-7
17-07-26 1.050,00------ -- ---------- --
17-07-2611.052,0034,3550,44-- -- ----34,3534,3515 7-7
17-07-2611.054,0040,0048,44-8,44 -17,4% ----40,0040,001 17-7
17-07-261811.055,0035,0547,44-12,39 -26,1% ----40,0035,0515 17-7
17-07-26161.056,0028,0846,44-- -- ----28,0828,081 10-7
17-07-2631.058,0039,9244,44-- -- ----40,6039,183 15-7
17-07-26 1.060,00------ -- ---------- --
17-07-2631.062,0027,0040,44-13,44 -33,2% ----27,0027,001 17-7
17-07-26111.064,0034,2038,45-- -- ----34,2034,202 15-7
17-07-263871.065,0023,5537,45-13,90 -37,1% ----30,4023,4535 17-7
17-07-26151.066,0028,2036,45-8,25 -22,6% ----28,2028,201 17-7
17-07-26121.068,0019,3034,45-- -- ----20,5519,302 14-7
17-07-26 1.070,00------ -- ---------- --
17-07-26431.072,0016,3030,45-14,15 -46,5% ----23,4016,3035 17-7
17-07-26571.074,0021,0028,46-7,46 -26,2% ----21,0019,552 17-7
17-07-266761.075,0015,7527,46-14,11 -51,4% --21,2520,5014,9521 17-7
17-07-26711.076,0019,0026,46-7,46 -28,2% ----20,0018,054 17-7
17-07-26 1.077,00------ -- --------0 --
17-07-26421.078,0010,4024,47-14,07 -57,5% --10,4015,0510,4021 17-7
17-07-26 1.079,00------ -- --------0 --
17-07-26 1.080,00------ -- ---------- --
17-07-26 1.081,008,6021,49-12,89 -60,0% ----8,608,601 17-7
17-07-261031.082,006,4520,50-14,15 -69,0% --9,0014,106,4519 17-7
17-07-26 1.083,006,7019,52-12,82 -65,7% ----10,306,702 17-7
17-07-261301.084,004,3018,53-14,23 -76,8% 0,35--12,003,6555 17-7
17-07-266151.085,003,3517,55-14,20 -80,9% 2,204,0011,052,15196 17-7
17-07-262231.086,002,4016,58-14,18 -85,5% ----9,601,8548 17-7
17-07-2621.087,001,3515,61-14,26 -91,4% ----8,350,5989 17-7
17-07-261201.088,000,3414,65-14,31 -97,7% 0,100,406,400,20386 17-7
17-07-2651.089,000,0113,69-13,68 -99,9% --0,027,350,01285 17-7
17-07-268921.090,000,0312,75-12,72 -99,8% --0,026,850,012.807 17-7
17-07-26131.091,000,0211,82-11,80 -99,8% --0,395,750,01970 17-7
17-07-261421.092,000,0110,90-10,89 -99,9% --0,024,800,011.563 17-7
17-07-26231.093,000,0110,00-9,99 -99,9% --0,014,200,01734 17-7
17-07-262571.094,000,039,13-9,10 -99,7% --0,804,250,01865 17-7
17-07-266061.095,000,018,27-8,26 -99,9% --0,013,000,013.526 17-7
17-07-26881.096,000,017,45-7,44 -99,9% --0,502,450,01924 17-7
17-07-26161.097,000,016,66-6,65 -99,8% --0,011,950,011.205 17-7
17-07-263011.098,000,015,90-5,89 -99,8% --0,011,550,01845 17-7
17-07-26491.099,000,015,18-5,17 -99,8% --0,071,180,01539 17-7
17-07-26 1.100,00------ -- ---------- --
17-07-26691.101,000,013,89-3,88 -99,7% --0,010,690,01209 17-7
17-07-262091.102,000,013,31-3,30 -99,7% --0,020,470,01260 17-7
17-07-26451.103,000,022,79-2,77 -99,3% --0,010,480,01152 17-7
17-07-267181.104,000,012,32-2,31 -99,6% --0,030,200,01356 17-7
17-07-261.2741.105,000,011,90-1,89 -99,5% --0,010,240,01285 17-7
17-07-261161.106,000,021,54-1,52 -98,7% --0,010,100,0175 17-7
17-07-26651.107,000,031,23-1,20 -97,6% --0,010,080,0353 17-7
17-07-263731.108,000,020,97-0,95 -97,9% --0,010,040,01190 17-7
17-07-26451.109,000,010,75-0,74 -98,7% ----0,030,0121 17-7
17-07-266661.110,000,010,57-0,56 -98,2% --0,010,030,01327 17-7
17-07-26231.111,000,010,43-0,42 -97,7% ----0,020,016 17-7
17-07-264831.112,000,010,32-0,31 -96,9% --0,050,020,0138 17-7
17-07-26 1.113,000,12---- -- ----0,120,121 16-7
17-07-26721.114,000,010,16-0,15 -93,8% --0,020,010,016 17-7
17-07-262311.115,000,010,12-0,11 -91,7% --0,020,020,0164 17-7
17-07-26291.116,000,010,08-0,07 -87,5% --0,020,020,017 17-7
17-07-26141.118,000,040,04-- -- ----0,070,0219 16-7
17-07-26 1.120,00------ -- ---------- --
17-07-26 1.122,000,01---- -- ----0,010,0125 16-7
17-07-26 1.124,00------ -- ---------- --
17-07-261.0181.125,000,010,04-0,03 -75,0% --0,020,010,0144 17-7
17-07-26 1.126,00------ -- ---------- --
17-07-26 1.128,00------ -- ---------- --
17-07-261.2781.130,000,010,010,00 0,0% --0,020,020,01124 17-7
17-07-26 1.132,00------ -- ---------- --
17-07-26 1.134,00------ -- ---------- --
17-07-263901.135,000,010,02-0,01 -50,0% --0,010,010,015 17-7
17-07-261.9801.140,000,010,010,00 0,0% --0,010,010,0119 17-7
17-07-26 1.145,00------ -- ---------- --
17-07-265221.150,000,010,03-0,02 -66,7% --0,010,010,014 17-7
17-07-26 1.155,00------ -- ---------- --
17-07-26 1.160,00------ -- ---------- --
17-07-26 1.165,00------ -- ---------- --
17-07-262871.170,000,030,01-- -- ----0,030,031 6-7
17-07-26 1.175,00------ -- ---------- --
17-07-266431.180,000,010,010,00 0,0% --0,010,010,0115 17-7
17-07-26 1.190,00------ -- ---------- --
17-07-267001.200,000,010,010,00 0,0% ----0,010,013 14-7
17-07-26531.240,000,020,01+0,01 +100,0% ----0,020,024 9-7
21-08-2644760,00323,60326,42+6,07 +1,9% ----331,00323,6012 17-7
21-08-2619800,00284,00286,56+6,01 +2,1% ----290,75284,006 17-7
21-08-2624840,00249,23246,72+6,00 +2,4% ----249,53248,9910 17-7
21-08-2610860,00229,90226,85+5,96 +2,6% ----229,90227,2210 17-7
21-08-2634880,00211,40206,99+5,92 +2,9% ----212,05211,404 17-7
21-08-2614900,00184,16187,17+5,86 +3,1% ----191,80184,167 17-7
21-08-261910,00178,72177,25+5,84 +3,3% ----178,72178,721 16-7
21-08-2610920,00167,40167,37+5,81 +3,5% ----168,00167,406 17-7
21-08-266930,00155,39157,50+5,78 +3,7% ----158,69155,394 17-7
21-08-2667940,00138,25147,66+5,73 +3,9% ----138,30138,256 14-7
21-08-26189950,00137,00137,83+5,69 +4,1% ----139,50137,0041 17-7
21-08-2621960,00125,75128,04+5,63 +4,4% ----125,75125,753 17-7
21-08-2610970,00116,58118,30+5,56 +4,7% ----116,58115,703 17-7
21-08-2627975,00118,20113,47+5,50 +4,8% ----118,20118,202 17-7
21-08-2623980,00113,56108,64+5,46 +5,0% ----113,56113,202 20-7
21-08-2621985,00103,00103,81+5,43 +5,2% ----103,70103,002 17-7
21-08-267990,0096,9099,04+5,35 +5,4% ----100,2596,902 17-7
21-08-2620995,0098,4094,26+5,28 +5,6% ----98,4098,401 20-7
21-08-261011.000,0087,5089,54+5,20 +5,8% ----91,7087,502 15:45
21-08-26181.005,0084,9084,82+5,17 +6,1% ----84,9084,903 17-7
21-08-26331.010,0082,4580,15+5,08 +6,3% ----82,4582,451 20-7
21-08-261391.015,0075,7075,54+4,98 +6,6% ----75,7075,002 20-7
21-08-261391.020,0070,0070,97+4,89 +6,9% ----70,0070,002 14:27
21-08-26201.025,0070,0066,49+4,73 +7,1% ----70,0066,953 17:16
21-08-26671.030,0061,4062,03+4,63 +7,5% ----65,6561,4018 20-7
21-08-26821.035,0059,7057,68+4,51 +7,8% ----59,7059,701 12:10
21-08-262211.040,0056,4053,38+4,38 +8,2% ----56,4056,4010 20-7
21-08-263311.045,0048,8049,21+4,20 +8,5% ----48,8048,801 20-7
21-08-264321.050,0046,0045,15+4,01 +8,9% ----46,0043,703 16:30
21-08-26711.055,0039,4041,16+3,86 +9,4% ----39,4039,401 15:45
21-08-263241.060,0039,8137,34+3,64 +9,7% ----39,8136,006 17:08
21-08-262261.065,0036,5033,61+3,45 +10,3% ----36,7533,2019 17:28
21-08-261551.070,0032,5030,09+3,20 +10,6% ----33,0029,0037 17:23
21-08-262561.075,0028,5026,70+2,98 +11,2% ----28,5025,4040 17:05
21-08-264691.080,0025,5523,49+2,76 +11,7% ----26,5022,10222 17:17
21-08-262031.085,0022,3520,54+2,47 +12,0% ----23,2520,05319 17:17
21-08-262661.090,0019,4517,74+2,23 +12,6% --20,5020,2016,551.073 17:29
21-08-263261.095,0016,7515,24+1,93 +12,7% ----16,7514,35124 17:29
21-08-265381.100,0014,2512,92+1,79 +13,9% --16,2514,5511,90423 17:29
21-08-262381.105,0011,9510,84+1,53 +14,1% ----12,7010,0091 17:26
21-08-269751.110,009,878,98+1,31 +14,6% 2,4010,4510,608,15187 17:27
21-08-262221.115,008,077,37+1,09 +14,8% ----8,707,1092 17:27
21-08-264491.120,006,555,95+0,91 +15,3% ----7,005,45101 17:25
21-08-261021.125,005,204,75+0,74 +15,6% ----5,554,2596 17:25
21-08-262591.130,004,103,75+0,57 +15,2% --18,004,503,3690 17:26
21-08-261151.135,003,152,87+0,46 +16,0% ----3,202,5565 17:23
21-08-266981.140,002,502,20+0,35 +15,9% --3,352,501,95270 17:29
21-08-26891.145,001,751,65+0,28 +17,0% --2,051,901,4529 17:09
21-08-267101.150,001,351,22+0,19 +15,6% --2,501,371,08490 17:27
21-08-261.0081.160,000,700,65+0,10 +15,4% ----0,840,57334 17:28
21-08-264831.170,000,350,34+0,04 +11,8% ----0,350,30133 17:17
21-08-265641.180,000,190,18+0,04 +22,2% ----0,220,1710 17:10
21-08-262001.200,000,090,07+0,02 +28,6% ----0,090,073 15:23
21-08-26 1.220,00--0,01+0,01 +100,0% --------0 --
21-08-26531.240,000,040,010,00 0,0% ----0,040,048 17-7
18-09-26469600,00485,80486,97+5,99 +1,2% ----489,35485,802 17-7
18-09-266620,00457,65467,07+5,97 +1,3% ----457,90457,458 7-7
18-09-2621640,00449,40447,18+5,96 +1,3% ----449,40449,401 16-7
18-09-26 680,00--407,40+5,95 +1,5% --------0 --
18-09-267700,00381,17387,54+5,93 +1,5% ----381,17381,171 22-6
18-09-264720,00355,95367,67+5,93 +1,6% ----355,95355,951 15-6
18-09-2612740,00341,50347,81+5,92 +1,7% ----341,50341,501 18-6
18-09-2626760,00332,39327,98+5,89 +1,8% ----332,39332,391 17:15
18-09-262780,00313,59308,16+5,86 +1,9% ----313,59313,591 16-7
18-09-26102800,00281,00288,35+5,84 +2,0% ----281,00281,001 14-7
18-09-2613840,00249,59248,83+5,76 +2,3% ----249,59249,596 16-7
18-09-2624860,00231,80229,11+5,72 +2,5% ----231,80231,801 20-7
18-09-2656880,00213,64209,48+5,63 +2,7% ----213,64213,641 17-7
18-09-2678900,00192,62189,87+5,60 +2,9% ----192,97192,625 12:39
18-09-2652920,00173,04170,41+5,49 +3,2% ----173,37173,045 12:39
18-09-26315940,00151,80151,08+5,36 +3,5% ----151,80151,801 17-7
18-09-2636950,00147,05141,47+5,32 +3,8% ----147,05147,0510 20-7
18-09-26131960,00134,50131,95+5,23 +4,0% ----134,50134,501 17-7
18-09-2675970,00124,75122,50+5,16 +4,2% ----124,75124,752 17-7
18-09-26105980,00113,10113,13+5,04 +4,5% ----113,10112,204 17-7
18-09-2642990,00102,00103,92+4,89 +4,7% ----103,70102,005 17-7
18-09-263481.000,00100,0594,80+4,78 +5,0% 0,01--100,0596,0516 20-7
18-09-261251.010,0086,2785,90+4,58 +5,3% ----86,2786,2715 17-7
18-09-265541.020,0080,5077,17+4,41 +5,7% ----80,9680,502 20-7
18-09-2631.025,0071,0072,90+4,28 +5,9% ----72,5071,002 17-7
18-09-26861.030,0067,2568,69+4,18 +6,1% ----67,2567,251 16:01
18-09-2621.035,0067,7064,56+4,06 +6,3% ----67,7067,701 17:17
18-09-262511.040,0060,0360,50+3,96 +6,5% ----60,0360,031 20-7
18-09-26181.045,0057,2256,54+3,81 +6,7% ----57,2257,223 17-7
18-09-265481.050,0054,3052,64+3,70 +7,0% ----54,3054,303 20-7
18-09-2631.055,0047,9748,86+3,56 +7,3% ----47,9747,971 17-7
18-09-262881.060,0046,3045,21+3,42 +7,6% ----49,0646,306 17-7
18-09-26231.065,0042,2041,66+3,25 +7,8% ----42,2041,306 16:30
18-09-262291.070,0039,5538,21+3,13 +8,2% ----39,5537,105 16:53
18-09-26711.075,0034,9534,97+2,93 +8,4% ----38,5034,9516 20-7
18-09-266191.080,0033,5531,82+2,78 +8,7% 19,40--34,8030,5012 17:12
18-09-26281.085,0029,2028,85+2,56 +8,9% ----29,2028,202 16:30
18-09-261531.090,0027,1526,01+2,39 +9,2% --35,0027,1524,7532 17:00
18-09-26821.095,0025,1523,37+2,18 +9,3% ----25,1523,1012 17:28
18-09-265471.100,0021,7020,88+2,00 +9,6% ----21,7020,0020 16:58
18-09-26371.105,0021,3518,50+1,88 +10,2% ----21,3521,351 20-7
18-09-26831.110,0017,0016,40+1,65 +10,1% ----17,0015,558 16:54
18-09-26 1.115,0015,1514,44+1,46 +10,1% ----15,1514,052 17:05
18-09-264811.120,0012,9012,62+1,33 +10,5% 0,21--13,6012,1515 16:36
18-09-26 1.125,0011,4010,99+1,16 +10,6% ----11,5010,304 16:45
18-09-261321.130,009,859,50+1,05 +11,1% ----9,859,152 16:46
18-09-26 1.135,008,758,19+0,92 +11,2% ----8,758,059 17:17
18-09-263121.140,006,807,02+0,77 +11,0% ----7,406,4522 16:18
18-09-26971.150,005,105,06+0,57 +11,3% ----5,104,758 16:33
18-09-264971.160,003,753,58+0,39 +10,9% ----3,953,4020 17:15
18-09-2651.170,002,632,50+0,26 +10,4% ----2,632,631 17:25
18-09-26941.180,001,811,71+0,18 +10,5% ----1,811,626 17:25
18-09-265321.200,000,810,80+0,09 +11,3% ----0,840,7530 17:10
18-09-261401.240,000,200,20+0,02 +10,0% ----0,200,205 16:58
18-09-262761.280,000,080,04+0,04 +100,0% ----0,080,084 17-7
16-10-26 800,00------ -- --------0 --
16-10-26 840,00--251,50+5,66 +2,3% --------0 --
16-10-26 880,00--212,52+5,57 +2,6% --------0 --
16-10-26 920,00--174,03+5,36 +3,1% --------0 --
16-10-26 940,00--155,06+5,22 +3,4% --------0 --
16-10-26 960,00139,00136,38+5,04 +3,7% ----139,00139,003 12:36
16-10-261980,00120,60118,08+4,84 +4,1% ----120,60120,603 12:36
16-10-26 990,00--109,16+4,69 +4,3% --------0 --
16-10-26 1.000,0099,95100,37+4,54 +4,5% ----99,9599,951 10:08
16-10-26 1.010,00--91,75+4,36 +4,8% --------0 --
16-10-26 1.020,00--83,36+4,20 +5,0% --------0 --
16-10-26231.030,0078,2075,18+4,00 +5,3% ----79,1576,4026 20-7
16-10-26 1.040,0069,2367,30+3,80 +5,6% ----69,2369,231 12:38
16-10-26 1.045,00--63,45+3,68 +5,8% --------0 --
16-10-2611.050,0062,1059,71+3,60 +6,0% ----63,7862,102 20-7
16-10-26 1.055,00--56,06+3,45 +6,2% --------0 --
16-10-26 1.060,0054,1852,51+3,30 +6,3% ----54,1854,181 12:38
16-10-26 1.065,00--49,04+3,18 +6,5% --------0 --
16-10-26 1.070,00--45,70+3,04 +6,7% --------0 --
16-10-26 1.075,00--42,45+2,89 +6,8% --------0 --
16-10-2621.080,0042,9339,31+2,78 +7,1% ----42,9342,932 20-7
16-10-26 1.085,00--36,32+2,66 +7,3% --------0 --
16-10-2661.090,0033,7033,47+2,48 +7,4% ----35,2533,4013 20-7
16-10-2621.095,0031,0030,72+2,31 +7,5% ----33,5031,004 12:58
16-10-26151.100,0029,3528,11+2,18 +7,8% ----29,3526,8019 17:14
16-10-2611.110,0024,4023,35+1,89 +8,1% ----24,4024,2217 17:14
16-10-2661.120,0021,3519,14+1,61 +8,4% ----21,4321,356 20-7
16-10-2611.130,0015,5015,48+1,32 +8,5% ----16,0015,404 16:28
16-10-2661.140,0012,7012,39+1,07 +8,6% ----12,7012,352 11:46
16-10-26 1.150,00------ -- --------0 --
16-10-26181.160,007,657,57+0,67 +8,9% ----7,657,3018 16:43
16-10-26 1.180,004,50---- -- ----4,604,4511 16:47
16-10-2631.200,002,352,49+0,20 +8,0% --3,352,552,355 14:41
16-10-2621.240,000,790,79+0,04 +5,1% ----0,790,7419 11:31
18-12-26936200,00884,60884,15+6,11 +0,7% ----886,10884,2519 14:24
18-12-26106300,00789,77785,30+6,07 +0,8% ----789,77789,771 17:25
18-12-26192400,00695,95686,43+6,10 +0,9% ----695,95695,951 15-7
18-12-26142500,00586,80587,75+6,02 +1,0% ----586,80586,801 16:01
18-12-26170600,00496,85489,29+5,93 +1,2% ----496,85496,852 15-7
18-12-2620640,00454,30449,97+5,88 +1,3% ----454,30454,301 17:09
18-12-2640650,00436,05440,18+5,85 +1,3% ----436,05436,051 10-7
18-12-26162700,00395,80391,16+5,78 +1,5% ----395,80395,353 17:23
18-12-2612720,00367,41371,61+5,75 +1,5% ----367,41367,411 13-7
18-12-26143750,00346,85342,32+5,69 +1,7% ----346,85346,851 17:23
18-12-2632760,00341,89332,60+5,66 +1,7% ----341,89334,956 16-7
18-12-26256800,00294,50293,82+5,58 +1,9% ----294,50294,503 17-7
18-12-2616840,00259,97255,34+5,43 +2,1% ----259,97259,971 17:25
18-12-26775850,00250,19245,80+5,39 +2,2% ----250,19250,191 17-7
18-12-2656860,00230,45236,31+5,30 +2,2% ----230,45230,451 9-7
18-12-26131880,00213,90217,38+5,22 +2,4% ----213,90213,901 14-7
18-12-26339900,00202,67198,62+5,12 +2,6% ----202,67199,405 17:28
18-12-2630920,00179,70180,10+5,00 +2,8% ----179,70179,701 17-7
18-12-2622940,00165,62161,93+4,78 +3,0% ----165,62165,621 17:28
18-12-2689950,00157,31152,94+4,71 +3,1% 140,00--157,31157,316 17-7
18-12-26146960,00151,76144,06+4,61 +3,2% ----151,76151,761 16-7
18-12-26873980,00129,00126,68+4,36 +3,4% ----129,00128,952 17:04
18-12-261.2631.000,00110,20109,92+4,09 +3,7% ----110,20110,201 09:57
18-12-269501.020,0095,6093,81+3,81 +4,1% ----95,6095,608 20-7
18-12-261.3501.040,0078,4278,55+3,55 +4,5% ----78,4278,4215 17-7
18-12-264291.050,0071,7571,34+3,31 +4,6% 71,10--71,7571,751 16:29
18-12-267081.060,0066,4664,45+3,05 +4,7% ----66,4664,872 17:08
18-12-262.1231.080,0051,5051,61+2,64 +5,1% ----53,6750,40147 16:23
18-12-261.7061.100,0041,7540,28+2,19 +5,4% 11,00--41,9238,80854 17:29
18-12-268551.120,0031,6530,59+1,70 +5,6% ----31,8029,55680 17:29
18-12-263741.140,0022,0022,62+1,25 +5,5% ----23,2022,007 15:41
18-12-261.1311.160,0016,8516,29+0,86 +5,3% --18,0017,3015,4574 17:24
18-12-268351.200,008,007,77+0,36 +4,6% 0,21--8,057,35215 17:26
18-12-265061.240,003,303,44+0,09 +2,6% --5,353,503,15262 16:23
18-12-269951.280,001,501,59-0,02 -1,3% ----1,601,48112 17:02
18-12-261.9851.300,001,081,08-0,02 -1,9% ----1,200,97193 16:23
18-12-269021.400,000,250,240,00 0,0% ----0,250,251 09:54
19-03-2735640,00444,80454,68+5,67 +1,2% ----444,80435,6038 30-6
19-03-272720,00385,25377,45+5,52 +1,5% ----385,25385,251 15-7
19-03-272760,00319,85339,17+5,36 +1,6% ----319,85319,851 30-6
19-03-275800,00297,06301,16+5,28 +1,8% ----297,06297,061 10-7
19-03-2754840,00258,68263,66+5,16 +2,0% ----258,68258,681 3-7
19-03-2729880,00226,75226,87+4,91 +2,2% ----226,85226,752 17-7
19-03-27174900,00212,35208,81+4,76 +2,3% ----212,35211,602 20-7
19-03-2746920,00190,00191,07+4,59 +2,4% ----190,00190,001 17-7
19-03-271940,00157,20173,66+4,41 +2,5% ----157,20157,201 24-6
19-03-272960,00147,88156,63+4,20 +2,7% ----147,88147,881 10-7
19-03-2738980,00143,00140,06+4,00 +2,9% ----143,00143,001 17-7
19-03-27251.000,00128,50124,06+3,77 +3,0% ----128,50128,501 20-7
19-03-27301.020,00104,38108,67+3,50 +3,2% ----104,38104,382 6-7
19-03-27151.040,0093,5093,99+3,26 +3,5% ----93,5093,503 15:28
19-03-27371.060,0082,0080,26+2,89 +3,6% ----82,0082,001 09:10
19-03-272861.080,0075,1067,49+2,58 +3,8% ----75,1075,101 15-7
19-03-27641.100,0056,0055,91+2,29 +4,1% ----56,0056,001 10:33
19-03-27481.120,0047,0045,57+1,96 +4,3% ----47,0047,001 17:17
19-03-276601.140,0041,3536,50+1,74 +4,8% ----41,3541,352 15-7
19-03-27791.160,0029,2028,80+1,44 +5,0% ----29,8028,8545 17-7
19-03-271311.200,0016,8516,96+0,94 +5,5% ----17,0016,852 13:33
19-03-27211.240,009,359,52+0,39 +4,1% ----9,409,3518 14:11
19-03-27551.280,005,205,08+0,17 +3,3% ----5,205,102 14-7
19-03-27 1.300,00------ -- --------0 --
19-03-27 1.400,000,90---- -- ----0,900,901 11:46
18-06-27175400,00671,47679,34+5,96 +0,9% 625,00725,00672,83671,472 7-7
18-06-2732500,00570,75582,57+5,86 +1,0% 575,00625,00----4 8-7
18-06-2773600,00491,63486,37+5,68 +1,2% 475,00525,00491,63491,6316 09:03
18-06-2717700,00383,40390,97+5,52 +1,4% 375,00425,00383,40383,402 14-7
18-06-277750,00319,15343,89+5,37 +1,6% 325,00375,00319,15319,103 29-6
18-06-275800,00178,27297,46+5,22 +1,8% 275,00325,00178,27178,271 23-3
18-06-27 840,00--261,15+5,01 +1,9% 225,00299,00----0 --
18-06-273850,00255,30252,20+4,94 +2,0% 225,00275,00255,30255,301 22-6
18-06-2715880,00215,90225,73+4,74 +2,1% 200,00249,00215,90215,903 8-7
18-06-2723900,00202,12208,45+4,58 +2,2% 175,00225,00202,18202,127 3-7
18-06-27 920,00--191,46+4,47 +2,3% 175,00225,00----0 --
18-06-2767950,00147,55166,70+4,18 +2,5% 150,00199,00147,55146,159 29-6
18-06-27 960,00--158,66+4,06 +2,6% 150,00199,00----0 --
18-06-27 980,00--142,87+3,92 +2,7% 125,00175,00----0 --
18-06-272361.000,00130,00127,64+3,74 +2,9% ----130,25130,003 20-7
18-06-2771.020,0099,75113,02+3,49 +3,1% ----101,9999,658 24-6
18-06-2751.040,0087,4999,12+3,27 +3,3% ----87,4987,495 24-6
18-06-273181.050,0094,2592,49+3,11 +3,4% ----94,2594,251 17-7
18-06-2741.060,0091,7386,06+2,95 +3,4% ----91,7391,002 15-7
18-06-2781.080,0079,5073,94+2,59 +3,5% ----79,5079,501 15-7
18-06-271361.100,0062,9062,84+2,27 +3,6% --74,0062,9062,901 09:30
18-06-27111.120,0051,7452,72+1,99 +3,8% ----51,7451,741 17-7
18-06-27 1.140,00--43,66+1,76 +4,0% --------0 --
18-06-27791.150,0040,7739,62+1,54 +3,9% ----40,7740,771 17-7
18-06-27 1.160,00--35,80+1,37 +3,8% --------0 --
18-06-272421.200,0022,8023,15+0,92 +4,0% --30,0023,5022,803 17-7
18-06-2751.240,0012,8014,30+0,56 +3,9% ----12,8012,801 1-7
18-06-27281.280,009,088,53+0,27 +3,2% 5,0015,009,089,081 17-7
18-06-272031.300,006,656,57+0,17 +2,6% 4,559,006,656,651 17-7
18-06-27981.400,002,301,88+0,07 +3,7% 1,002,852,302,301 17-7
18-06-27 1.600,00--0,320,00 0,0% 0,052,50----0 --
17-12-27114200,00857,59867,72+6,12 +0,7% 850,00899,00857,59857,591 7-7
17-12-2712300,00754,51772,34+6,04 +0,8% 750,00799,00754,51754,511 12-6
17-12-2746400,00610,31677,18+6,02 +0,9% 650,00699,00610,31610,313 21-4
17-12-2770500,00562,11582,48+5,88 +1,0% 575,00620,00562,11562,111 24-6
17-12-2730600,00486,30488,51+5,66 +1,2% 475,00525,00486,30486,302 14-7
17-12-2723650,00449,30441,99+5,51 +1,2% 425,00475,00449,30449,301 15-7
17-12-27217700,00397,40395,92+5,41 +1,4% 375,00425,00400,58397,4029 16:30
17-12-27352750,00353,56350,58+5,23 +1,5% 325,00375,00353,56351,1710 11:17
17-12-27179800,00315,00306,26+5,07 +1,7% 300,00317,45315,00313,153 15-7
17-12-27320850,00270,00263,26+4,70 +1,8% 250,00295,00270,00270,001 16-7
17-12-27345900,00220,05221,81+4,32 +1,9% 200,00249,00220,05220,053 17-7
17-12-27148950,00174,80182,24+4,02 +2,2% 175,00225,00174,80174,802 7-7
17-12-273181.000,00150,00145,26+3,56 +2,5% 125,00175,00150,00148,009 20-7
17-12-27851.050,00113,73111,63+3,03 +2,7% 100,00124,00115,37113,736 20-7
17-12-274691.100,0084,2282,37+2,41 +2,9% 75,0099,0084,2284,221 20-7
17-12-27181.150,0060,5057,99+1,89 +3,3% 50,0069,0060,5060,5011 20-7
17-12-273511.200,0038,0038,94+1,40 +3,6% 35,0049,0039,3538,002 15:23
17-12-27 1.250,00--24,98+0,86 +3,4% 20,0040,00----0 --
17-12-271641.300,0015,5015,38+0,52 +3,4% 14,8017,5015,5015,501 17-7
17-12-27581.400,005,355,58+0,18 +3,2% 4,756,205,355,351 16-7
17-12-27221.500,002,502,23+0,07 +3,1% 1,802,702,502,501 7-7
17-12-27871.600,001,201,03-0,01 -1,0% 0,701,301,201,122 16-7
16-06-28 400,00------ -- 625,00725,00----0 --
16-06-28 600,00--485,78+5,38 +1,1% 475,00525,00----0 --
16-06-28 700,00------ -- 350,00449,00----0 --
16-06-28 800,00--310,07+4,61 +1,5% 300,00349,00----0 --
16-06-281900,00225,00229,30+4,05 +1,8% 200,00249,00225,00225,001 20-7
16-06-28 950,00--191,58+3,73 +1,9% 175,00225,00----0 --
16-06-2821.000,00156,80156,26+3,35 +2,1% 125,00199,00156,80155,003 17-7
16-06-2851.050,00127,50123,96+2,86 +2,3% 100,00149,00128,00127,503 20-7
16-06-28 1.100,0096,7595,39+2,58 +2,7% 75,00125,0096,7596,752 17-7
16-06-2811.150,0074,3170,97+1,88 +2,6% 60,0089,0074,3174,311 15-7
16-06-28 1.200,00--50,93+1,72 +3,4% 40,0069,00----0 --
16-06-2811.250,0035,8535,50+1,21 +3,4% 25,0049,0035,8535,851 20-7
16-06-28 1.300,00--24,14+0,86 +3,6% 15,0035,00----0 --
16-06-28 1.400,00--10,63+0,35 +3,3% 5,0011,65----0 --
16-06-28 1.500,00------ -- 4,05------0 --
16-06-28101.600,002,402,33+0,06 +2,6% 1,703,002,402,4010 16-7
15-12-2850300,00729,50760,61+6,08 +0,8% 750,00799,00729,50729,501 26-6
15-12-2816400,00598,92669,00+5,83 +0,9% 650,00699,00598,92598,921 16-4
15-12-2817500,00464,00578,15+5,77 +1,0% 550,00599,00464,00464,001 31-10
15-12-2837600,00485,00488,66+5,62 +1,2% 475,00525,00485,00485,001 9-7
15-12-2842650,00322,88444,72+5,50 +1,2% 425,00475,00322,88322,881 8-10
15-12-2859700,00341,00401,54+5,43 +1,4% 375,00425,00347,00341,002 7-5
15-12-28109750,00330,79359,23+5,10 +1,4% 325,00399,00330,79330,7910 25-5
15-12-28120800,00303,00318,08+4,91 +1,5% 300,00349,00303,00303,002 12-6
15-12-28210850,00275,00278,19+4,68 +1,7% 250,00299,00275,00275,003 14-7
15-12-28185900,00241,50239,75+4,44 +1,9% 225,00275,00241,50238,602 17-7
15-12-28164950,00206,00203,18+4,07 +2,0% 175,00225,00206,00206,001 20-7
15-12-281941.000,00159,00168,81+3,74 +2,2% 150,00199,00159,00159,002 6-7
15-12-28191.050,00138,00137,11+3,33 +2,4% 125,00149,00138,00138,001 17-7
15-12-281461.100,00108,80108,51+3,06 +2,8% 100,00125,00108,80108,801 17-7
15-12-28431.200,0064,5062,69+1,90 +3,0% 50,0075,0064,5064,503 17:07
15-12-28 1.250,00--45,79+1,46 +3,2% 40,0059,00----0 --
15-12-281411.300,0032,5032,92+0,85 +2,6% 25,0039,0032,5032,503 14:43
15-12-281351.400,0017,0016,33+0,56 +3,4% 10,0025,0017,0017,001 20-7
15-12-2881.500,008,208,04+0,21 +2,6% 5,0015,008,208,206 16-7
15-12-28111.600,004,704,16+0,10 +2,4% 2,759,004,704,705 14-7
21-12-2910400,00590,49662,58+6,35 +1,0% 650,00699,00590,49590,493 10-4
21-12-2969500,00488,00575,61+5,80 +1,0% 550,00599,00488,00488,001 29-1
21-12-2927600,00417,47490,60+5,69 +1,2% 475,00525,00417,47417,475 10-4
21-12-2926700,00410,00408,60+5,33 +1,3% 375,00449,00410,00410,001 15-6
21-12-2932800,00322,72330,60+5,02 +1,5% 300,00375,00322,72322,722 22-6
21-12-2999900,00243,85257,79+4,28 +1,7% 225,00275,00243,85243,851 3-7
21-12-2989950,00199,81223,71+4,03 +1,8% 200,00249,00199,81199,573 29-6
21-12-291011.000,00192,87191,41+3,74 +2,0% 175,00225,00192,87192,1710 11:06
21-12-29291.050,00168,30161,16+3,42 +2,1% 125,00175,00168,30168,301 15-7
21-12-291111.100,00142,90133,56+3,03 +2,3% 100,00149,00142,90142,902 15-7
21-12-29251.150,0095,89108,65+2,78 +2,6% 90,00129,0095,8995,892 24-6
21-12-29601.200,0092,0086,65+2,33 +2,7% 75,0099,0092,0092,004 15-7
21-12-29 1.250,00--67,98+1,92 +2,8% 60,0085,00----0 --
21-12-291761.300,0056,0752,72+1,26 +2,4% 40,0064,9556,0756,071 16-7
21-12-291491.400,0034,0031,17+0,86 +2,8% 25,0039,0034,0034,001 16-7
21-12-29221.500,0019,8518,09+0,59 +3,3% 13,0029,0019,8519,851 15-7
21-12-29311.600,0011,7510,53+0,24 +2,3% 5,0019,0011,7511,755 15-7
20-12-304400,00648,60657,36+6,69 +1,0% 625,00699,00648,60648,601 10-7
20-12-3014500,00569,45574,19+6,57 +1,1% 550,00599,00569,45569,451 14-7
20-12-303600,00448,00493,42+5,84 +1,2% 475,00525,00448,00447,003 6-5
20-12-301700,00403,05415,91+5,61 +1,3% 375,00449,00403,05403,051 1-7
20-12-3033800,00324,42342,49+5,21 +1,5% 325,00375,00324,42324,425 25-6
20-12-3033900,00260,00273,82+4,59 +1,7% 250,00299,00260,00260,001 10-7
20-12-30521.000,00170,30211,06+4,06 +1,9% 200,00225,00170,30170,304 6-5
20-12-30121.050,00184,40182,23+3,78 +2,1% 150,00199,00184,89184,4013 16:30
20-12-30721.100,00160,43155,39+3,45 +2,2% 125,00175,00160,43160,431 17-7
20-12-30961.150,00135,50131,63+3,06 +2,3% 120,00149,00135,50135,4012 16-7
20-12-30311.200,00110,00109,47+2,73 +2,5% 100,00129,00110,00110,001 17-7
20-12-3011.250,0093,5089,98+2,38 +2,6% 75,00125,0093,5093,501 20-7
20-12-30341.300,0059,8073,30+1,72 +2,3% 60,0099,0059,8059,801 10-6
20-12-30841.400,0048,0047,94+1,14 +2,4% 30,0059,0048,0048,001 17-7
20-12-3031.500,0033,5030,93+0,93 +3,0% 20,0039,0033,5033,503 15-7
20-12-30501.600,0020,5019,95+0,38 +1,9% 7,0025,0020,5020,501 17-7
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?