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* 1.117,821.119,59-1,77 -0,2% 1.124,131.117,22018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-8-2026)
Totaal volume 27.064 (10.426 Calls, 16.638 Puts)
Totaal open interest bij opening 227.446 (69.388 Calls, 158.058 Puts)
Call / Put ratio 0,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2675760,00336,00359,49-1,71 -0,5% ----336,00336,001 31-7
21-08-2649800,00316,30319,52-1,72 -0,5% ----316,30316,3030 12-8
21-08-2619840,00277,93279,54-1,72 -0,6% ----277,93277,933 13-8
21-08-2639860,00256,20259,55-1,72 -0,7% ----256,20256,2015 12-8
21-08-2655880,00243,80239,56-1,72 -0,7% ----243,80243,801 14-8
21-08-2621900,00220,20219,57-1,72 -0,8% ----220,20220,2015 11-8
21-08-2637910,00206,30209,58-1,73 -0,8% ----206,30206,2536 12-8
21-08-2610920,00184,10199,58-1,73 -0,9% ----184,10184,106 30-7
21-08-266930,00189,20189,59-1,73 -0,9% ----190,25187,105 11-8
21-08-26113940,00180,10179,59-1,73 -1,0% ----180,25177,1545 11-8
21-08-26189950,00167,40169,60-1,73 -1,0% ----167,40167,401 11-8
21-08-2627960,00161,76159,61-1,73 -1,1% ----161,76161,761 14-8
21-08-2677970,00150,15149,62-1,74 -1,2% ----150,30144,8570 11-8
21-08-2620975,00143,55144,62-1,73 -1,2% ----143,55143,5512 11-8
21-08-2621980,00135,75139,63-1,74 -1,2% ----135,75135,751 13-8
21-08-2617985,00112,42134,64-1,74 -1,3% ----113,58112,4219 22-7
21-08-2610990,00125,07129,64-1,73 -1,3% ----125,07125,071 12-8
21-08-2619995,00120,63124,65-1,74 -1,4% ----120,63120,631 10-8
21-08-26961.000,00122,45119,66-1,73 -1,4% ----123,25122,452 14-8
21-08-2671.005,00106,85114,67-1,73 -1,5% ----106,85106,302 7-8
21-08-263261.010,00112,11109,69-1,73 -1,6% ----113,35112,112 14-8
21-08-261281.015,00106,02104,70-1,73 -1,7% ----106,02106,021 14-8
21-08-261391.020,0092,7099,71-1,74 -1,7% ----92,7092,701 12-8
21-08-26221.025,0087,2194,72-1,74 -1,8% ----87,2187,211 10-8
21-08-26861.030,0087,6089,73-1,73 -1,9% ----87,6087,606 13-8
21-08-26801.035,0082,4584,74-1,74 -2,1% ----82,4582,456 11-8
21-08-262201.040,0083,0579,76-1,75 -2,2% ----83,0583,052 14-8
21-08-264201.045,0066,9074,77-1,74 -2,3% ----66,9066,902 10-8
21-08-264351.050,0067,9169,79-1,74 -2,5% ----71,6267,918 14-8
21-08-26641.055,0067,5564,80-1,74 -2,7% ----68,4567,553 14-8
21-08-263821.060,0062,6059,84-1,76 -2,9% ----62,6062,603 14-8
21-08-262661.065,0054,6154,86-1,76 -3,2% ----56,9754,612 14-8
21-08-264041.070,0049,5049,91-1,78 -3,6% ----49,5045,006 13-8
21-08-261971.075,0048,9044,96-1,79 -4,0% ----48,9048,902 14-8
21-08-266351.080,0038,2540,03-1,81 -4,5% ----44,0538,2513 14-8
21-08-2621.082,0031,1238,08-1,84 -4,8% ----31,1231,122 10-8
21-08-2621.084,0026,8436,14-1,86 -5,1% ----26,8426,842 12-8
21-08-262661.085,0034,2035,16-1,87 -5,3% ----38,6934,204 14-8
21-08-26 1.086,00--34,17-1,86 -5,4% --------0 --
21-08-2611.088,0027,1532,24-1,88 -5,8% ----27,1527,151 7-8
21-08-264781.090,0028,7530,33-1,91 -6,3% ----34,1328,7034 14-8
21-08-26 1.092,00--28,43-1,95 -6,9% --------0 --
21-08-2651.094,0022,5026,55-1,99 -7,5% ----22,5022,501 13-8
21-08-267721.095,0028,1225,61-2,00 -7,8% ----28,8628,125 14-8
21-08-2651.096,0023,8024,69-2,03 -8,2% ----27,5023,2013 14-8
21-08-2661.098,0020,5022,86-2,07 -9,1% ----20,8020,502 13-8
21-08-267761.100,0018,9521,06-2,12 -10,1% --24,1524,4318,7079 14-8
21-08-2611.102,0020,0019,28-2,15 -11,2% ----21,4520,003 14-8
21-08-2641.104,0019,2517,59-2,23 -12,7% ----19,2518,408 14-8
21-08-266981.105,0014,7016,73-2,23 -13,3% ----20,0014,70110 14-8
21-08-26241.106,0014,0015,92-2,29 -14,4% ----14,6014,004 13-8
21-08-26421.108,0011,6514,32-2,34 -16,3% ----17,2011,6555 14-8
21-08-261.6471.110,0010,7012,73-2,32 -18,2% 4,00--15,8510,20719 14-8
21-08-26881.112,009,1011,28-2,34 -20,7% ----15,009,0549 14-8
21-08-261181.114,0010,309,87-2,34 -23,7% ----13,0010,0012 14-8
21-08-268871.115,007,109,26-2,36 -25,5% ----12,196,75353 14-8
21-08-261851.116,006,908,56-2,27 -26,5% ----11,206,9029 14-8
21-08-26991.118,005,117,37-2,23 -30,3% ----9,125,0064 14-8
21-08-268451.120,004,256,20-2,07 -33,4% --4,408,604,07773 14-8
21-08-261301.122,003,255,23-1,93 -36,9% ----7,153,25150 14-8
21-08-261181.124,002,704,32-1,75 -40,5% ----5,302,60149 14-8
21-08-265001.125,002,253,94-1,68 -42,6% 2,256,855,502,25584 14-8
21-08-261521.126,002,003,56-1,58 -44,4% ----4,802,00161 14-8
21-08-26801.128,001,552,88-1,39 -48,3% ----3,551,48155 14-8
21-08-261.3251.130,001,182,32-1,19 -51,3% 1,00--3,501,10786 14-8
21-08-261591.132,001,001,83-1,00 -54,6% --1,802,800,91215 14-8
21-08-26541.134,000,681,41-0,79 -56,0% ----1,750,68279 14-8
21-08-267591.135,000,531,25-0,72 -57,6% --1,502,000,52279 14-8
21-08-26851.136,000,451,11-0,66 -59,5% ----1,700,45192 14-8
21-08-26781.138,000,340,83-0,50 -60,2% ----1,250,33107 14-8
21-08-267921.140,000,250,63-0,38 -60,3% 0,20--1,010,25415 14-8
21-08-26171.142,000,200,47-0,28 -59,6% ----0,700,2051 14-8
21-08-26211.144,000,160,36-0,22 -61,1% ----0,370,1693 14-8
21-08-265701.145,000,140,32-0,19 -59,4% ----0,500,14125 14-8
21-08-269991.150,000,070,15-0,08 -53,3% --0,550,250,07204 14-8
21-08-262891.155,000,060,07-0,02 -28,6% ----0,130,0432 14-8
21-08-261.0641.160,000,040,030,00 0,0% 0,04--0,060,04246 14-8
21-08-26941.165,000,030,020,00 0,0% ----0,030,023 13-8
21-08-267031.170,000,050,010,00 0,0% ----0,050,0353 14-8
21-08-26 1.175,000,020,01+0,01 +100,0% ----0,020,021 14-8
21-08-266081.180,000,020,01+0,01 +100,0% ----0,050,0149 14-8
21-08-26 1.190,00--0,02-- -- --------0 --
21-08-262231.200,000,010,010,00 0,0% ----0,010,0112 14-8
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 11-8
21-08-26 1.230,00------ -- ---------- --
21-08-26531.240,000,040,01-- -- ----0,040,048 17-7
18-09-26544600,00520,20520,10-1,62 -0,3% ----520,40520,0040 14-8
18-09-266620,00457,65500,14-1,61 -0,3% ----457,90457,458 7-7
18-09-2619640,00471,80480,19-1,62 -0,3% ----471,80471,801 12-8
18-09-26 680,00--440,29-1,62 -0,4% --------0 --
18-09-267700,00381,17420,34-1,62 -0,4% ----381,17381,171 22-6
18-09-264720,00355,95400,40-1,63 -0,4% ----355,95355,951 15-6
18-09-2612740,00341,50380,47-1,63 -0,4% ----341,50341,501 18-6
18-09-2618760,00338,09360,55-1,63 -0,5% ----338,41338,0315 3-8
18-09-262780,00313,59340,65-1,64 -0,5% ----313,59313,591 16-7
18-09-2693800,00318,50320,72-1,59 -0,5% ----318,50318,501 13-8
18-09-2616840,00279,28280,90-1,65 -0,6% ----279,28279,283 13-8
18-09-2626860,00256,00261,00-1,66 -0,6% ----256,00256,001 12-8
18-09-2634880,00236,32241,10-1,66 -0,7% ----236,33236,323 7-8
18-09-2660900,00217,40221,22-1,66 -0,8% ----217,40217,401 12-8
18-09-2651920,00189,54201,37-1,68 -0,8% ----189,54189,542 6-8
18-09-26308940,00176,17181,53-1,69 -0,9% ----176,17176,179 7-8
18-09-2629950,00169,09171,63-1,71 -1,0% ----169,09169,091 12-8
18-09-26128960,00163,35161,74-1,72 -1,1% ----163,75163,353 14-8
18-09-2676970,00146,67151,85-1,72 -1,1% ----146,67146,671 5-8
18-09-2699980,00142,92141,99-1,74 -1,2% ----142,92142,922 13-8
18-09-2641990,00126,60132,15-1,76 -1,3% ----126,60126,601 7-8
18-09-263601.000,00123,90122,33-1,77 -1,4% 0,01--125,50123,903 14-8
18-09-26851.010,00114,30112,56-1,81 -1,6% ----115,10114,3014 14-8
18-09-265631.020,0096,20102,82-1,79 -1,7% ----96,2096,2010 12-8
18-09-2651.025,0099,0297,98-1,84 -1,9% ----99,4899,022 14-8
18-09-26951.030,0095,3893,14-1,83 -2,0% ----95,7595,383 14-8
18-09-26221.035,0077,2588,36-1,88 -2,1% ----77,2577,006 4-8
18-09-262671.040,0084,6583,59-1,89 -2,3% ----84,6581,605 13-8
18-09-26391.045,0079,9078,86-1,88 -2,4% ----79,9075,504 13-8
18-09-265991.050,0072,8274,17-1,92 -2,6% ----74,5072,822 14-8
18-09-2651.055,0069,0569,48-1,90 -2,7% ----69,0569,053 14-8
18-09-263051.060,0067,1864,89-1,93 -3,0% ----67,4067,182 14-8
18-09-26341.065,0052,8660,36-1,97 -3,3% ----57,1052,5911 12-8
18-09-262171.070,0058,2055,87-1,97 -3,5% ----58,2058,201 14-8
18-09-261061.075,0053,1751,48-1,99 -3,9% ----53,5452,9511 14-8
18-09-264991.080,0047,4547,20-2,01 -4,3% 42,00--49,9047,454 14-8
18-09-26991.085,0043,5043,01-2,00 -4,7% ----43,5043,501 14-8
18-09-263171.090,0037,7538,93-1,99 -5,1% ----41,9537,7516 14-8
18-09-262341.095,0033,5734,99-1,95 -5,6% ----37,3633,573 14-8
18-09-267141.100,0029,2031,21-1,91 -6,1% ----32,6329,2016 14-8
18-09-261761.105,0026,1927,62-1,85 -6,7% ----26,1926,191 14-8
18-09-262821.110,0024,4024,24-1,80 -7,4% ----26,7524,4014 14-8
18-09-261131.115,0019,4521,11-1,80 -8,5% 13,10--23,1019,45106 14-8
18-09-267081.120,0016,5018,17-1,68 -9,2% 0,21--20,2016,5059 14-8
18-09-265141.125,0013,8015,51-1,59 -10,3% ----17,0013,8050 14-8
18-09-262351.130,0011,6713,15-1,56 -11,9% ----14,7011,6717 14-8
18-09-261001.135,0011,4211,00-1,44 -13,1% ----11,7811,428 14-8
18-09-262891.140,007,809,08-1,30 -14,3% ----10,007,8070 14-8
18-09-262441.145,006,527,44-1,14 -15,3% ----8,106,5212 14-8
18-09-266051.150,005,116,04-1,03 -17,1% ----6,905,1155 14-8
18-09-261061.155,004,954,80-0,86 -17,9% ----5,234,9038 14-8
18-09-267601.160,003,083,80-0,76 -20,0% ----4,503,0055 14-8
18-09-26221.165,002,452,96-0,63 -21,3% ----3,352,4518 14-8
18-09-262951.170,001,852,31-0,54 -23,4% ----2,601,8094 14-8
18-09-262731.180,001,041,34-0,34 -25,4% --1,851,651,01236 14-8
18-09-262091.190,000,620,77-0,19 -24,7% ----0,790,6238 14-8
18-09-261.6941.200,000,350,46-0,13 -28,3% --0,620,550,3558 14-8
18-09-26741.220,000,180,17-0,04 -23,5% ----0,180,186 14-8
18-09-261601.240,000,080,07-0,01 -14,3% ----0,080,074 14-8
18-09-263401.280,000,020,010,00 0,0% ----0,020,0233 14-8
16-10-2610800,00300,63322,81-1,66 -0,5% ----300,63300,6210 3-8
16-10-2620840,00284,00283,20-1,69 -0,6% ----284,00284,001 13-8
16-10-265880,00221,54243,68-1,72 -0,7% ----221,54221,545 3-8
16-10-2636920,00193,75204,28-1,74 -0,9% ----199,95193,752 12-8
16-10-2631940,00163,24184,70-1,79 -1,0% ----163,26162,9930 3-8
16-10-265960,00147,83165,14-1,75 -1,1% ----148,05147,832 31-7
16-10-2621980,00140,68145,77-1,78 -1,2% ----140,68140,688 7-8
16-10-2610990,00132,48136,17-1,83 -1,3% ----132,48131,1813 7-8
16-10-26141.000,00129,62126,62-1,85 -1,5% ----129,62128,7220 14-8
16-10-2651.010,00113,63117,17-1,92 -1,6% ----113,63112,086 7-8
16-10-26131.020,00102,93107,77-1,91 -1,8% ----102,93102,931 7-8
16-10-26231.030,0091,4498,49-1,91 -1,9% ----91,4491,441 10-8
16-10-2641.040,0088,9589,39-1,92 -2,1% ----88,9588,951 14-8
16-10-26 1.045,00--84,97-2,01 -2,4% --------0 --
16-10-26361.050,0079,9580,52-2,02 -2,5% ----83,0279,9521 14-8
16-10-26 1.055,00--76,15-2,01 -2,6% --------0 --
16-10-261361.060,0068,9071,81-1,98 -2,8% ----68,9068,901 12-8
16-10-2611.065,0065,4167,56-1,99 -2,9% ----65,4165,414 14-8
16-10-26431.070,0060,6663,36-1,97 -3,1% ----60,6660,661 7-8
16-10-2661.075,0055,5559,27-1,98 -3,3% ----55,5555,555 11-8
16-10-2671.080,0054,8255,32-2,03 -3,7% ----54,8254,821 14-8
16-10-26 1.085,0052,9651,39-2,00 -3,9% ----52,9652,961 14-8
16-10-262151.090,0046,4547,60-1,98 -4,2% ----46,4546,4553 14-8
16-10-26231.095,0045,8043,85-1,90 -4,3% ----45,8045,8015 14-8
16-10-26201.100,0038,4040,35-1,91 -4,7% ----39,2138,402 14-8
16-10-26101.105,0038,9036,90-1,85 -5,0% ----38,9038,901 14-8
16-10-26251.110,0028,0333,59-1,78 -5,3% ----28,4528,033 12-8
16-10-26251.115,0029,3530,56-1,81 -5,9% ----29,3527,608 13-8
16-10-26701.120,0026,1927,50-1,68 -6,1% ----28,1526,192 14-8
16-10-26371.125,0025,8024,71-1,61 -6,5% ----25,8025,801 14-8
16-10-26511.130,0020,8522,14-1,57 -7,1% 6,60--24,3020,8598 14-8
16-10-26 1.135,0018,50---- -- ----18,5018,501 14-8
16-10-26501.140,0016,4517,41-1,42 -8,2% ----19,0016,457 14-8
16-10-261011.150,0014,0013,49-1,30 -9,6% ----14,2513,7016 14-8
16-10-261841.160,009,3510,15-1,05 -10,3% ----9,359,352 14-8
16-10-26651.170,006,717,49-0,86 -11,5% ----7,966,7153 14-8
16-10-26231.180,005,755,44-0,71 -13,1% ----6,005,4514 14-8
16-10-26891.200,002,302,72-0,46 -16,9% ----3,002,3010 14-8
16-10-26271.240,000,610,63-0,11 -17,5% ----0,610,614 14-8
16-10-2641.280,000,150,17-0,03 -17,6% ----0,150,137 14-8
18-12-261.002200,00918,14918,38-1,71 -0,2% ----918,14914,2051 13-8
18-12-26115300,00783,40819,29-1,66 -0,2% ----783,40783,4010 29-7
18-12-26211400,00720,12720,25-1,71 -0,2% ----720,12720,1210 13-8
18-12-26145500,00612,29621,27-1,70 -0,3% ----612,29612,291 10-8
18-12-26172600,00521,96522,42-1,72 -0,3% ----521,96521,962 11-8
18-12-2624640,00473,87482,95-1,74 -0,4% ----473,87473,871 7-8
18-12-2640650,00449,45473,08-1,73 -0,4% ----449,45449,451 31-7
18-12-26163700,00414,72423,82-1,74 -0,4% ----414,72414,721 7-8
18-12-269720,00407,12404,13-1,75 -0,4% ----407,12407,1240 14-8
18-12-26200750,00377,56374,65-1,76 -0,5% ----377,56377,32110 14-8
18-12-2629760,00355,29364,84-1,77 -0,5% ----355,29355,295 5-8
18-12-26259800,00324,51325,64-1,76 -0,5% ----324,51324,511 13-8
18-12-2614840,00276,27286,64-1,83 -0,6% ----276,76276,273 4-8
18-12-26775850,00269,82276,90-1,80 -0,7% ----269,82269,821 7-8
18-12-2656860,00236,65267,19-1,83 -0,7% ----236,65236,651 28-7
18-12-26129880,00242,65247,84-1,82 -0,7% ----242,65242,651 11-8
18-12-26342900,00224,40228,56-1,86 -0,8% ----224,40224,401 12-8
18-12-2631920,00211,85209,44-1,85 -0,9% ----211,85211,851 14-8
18-12-2626940,00189,31190,49-1,91 -1,0% ----189,31189,311 13-8
18-12-2689950,00180,08181,10-1,95 -1,1% 155,00--184,65180,086 14-8
18-12-26146960,00170,68171,74-1,95 -1,1% ----170,68170,681 14-8
18-12-26851980,00155,40153,27-1,98 -1,3% ----155,40155,401 14-8
18-12-261.2401.000,00133,00135,18-1,98 -1,5% ----138,00133,002 14-8
18-12-268951.020,00119,00117,56-2,02 -1,7% ----119,00119,001 14-8
18-12-261.3601.040,0099,50100,53-1,98 -2,0% ----99,5098,604 13-8
18-12-264751.050,0090,7592,30-1,99 -2,2% ----94,6290,756 14-8
18-12-266941.060,0082,8484,29-1,98 -2,3% ----82,8482,841 14-8
18-12-26871.070,0073,2676,49-1,96 -2,6% ----73,2673,262 11-8
18-12-262.2231.080,0066,5668,99-1,93 -2,8% ----66,5666,561 12-8
18-12-266131.090,0058,1061,79-1,89 -3,1% ----58,1058,102 11-8
18-12-269691.100,0054,3554,96-1,85 -3,4% 11,00--56,6054,3547 14-8
18-12-261.0171.110,0048,9248,44-1,74 -3,6% ----48,9248,921 14-8
18-12-261.9331.120,0040,7742,36-1,68 -4,0% --45,0044,5540,77164 14-8
18-12-264231.140,0030,7031,61-1,50 -4,7% ----33,5030,70160 14-8
18-12-261.0971.160,0022,0022,87-1,31 -5,7% 17,50--23,2522,0023 14-8
18-12-262421.180,0014,8015,97-1,09 -6,8% ----16,5014,803 14-8
18-12-266841.200,009,9510,76-0,85 -7,9% ----11,509,9522 14-8
18-12-26231.220,006,597,03-0,60 -8,5% ----7,156,593 14-8
18-12-263311.240,004,704,48-0,41 -9,2% --4,954,854,707 14-8
18-12-261.1961.280,001,651,75-0,17 -9,7% --2,101,901,658 14-8
18-12-261.3541.300,001,001,12-0,13 -11,6% 0,95--1,121,006 14-8
18-12-2661.320,000,650,72-0,09 -12,5% ----0,650,651 12-8
18-12-26 1.360,00--0,33-0,05 -15,2% --------0 --
18-12-269521.400,000,150,14-0,01 -7,1% ----0,150,1050 13-8
19-03-2736640,00476,57487,09-1,44 -0,3% ----476,57476,022 5-8
19-03-272720,00385,25409,29-1,46 -0,4% ----385,25385,251 15-7
19-03-276760,00373,69370,61-1,49 -0,4% ----373,69373,6940 14-8
19-03-27105800,00335,27332,15-1,50 -0,5% ----335,27335,03110 14-8
19-03-2753840,00288,35293,96-1,51 -0,5% ----288,35288,352 5-8
19-03-2729880,00226,75256,26-1,55 -0,6% ----226,85226,752 17-7
19-03-27174900,00230,00237,64-1,56 -0,7% ----230,00230,001 5-8
19-03-2746920,00190,00219,25-1,60 -0,7% ----190,00190,001 17-7
19-03-271940,00157,20201,06-1,56 -0,8% ----157,20157,201 24-6
19-03-274960,00174,30183,20-1,57 -0,9% ----175,20174,302 7-8
19-03-2739980,00156,56165,72-1,60 -1,0% ----156,56156,562 6-8
19-03-27281.000,00148,46148,58-1,59 -1,1% ----148,46148,461 14-8
19-03-27401.020,00106,25132,00-1,62 -1,2% ----106,25106,2510 28-7
19-03-27181.040,0099,44115,84-1,50 -1,3% ----101,0099,446 30-7
19-03-27471.060,00102,30100,47-1,50 -1,5% ----102,30102,301 14-8
19-03-273581.080,0087,8085,91-1,47 -1,7% ----87,8087,801 14-8
19-03-271901.100,0070,1172,29-1,39 -1,9% ----70,1170,111 12-8
19-03-271691.120,0059,5059,84-1,36 -2,3% ----59,5058,002 14-8
19-03-271.0061.140,0047,5248,70-1,29 -2,6% ----50,4047,52119 14-8
19-03-271141.160,0040,0238,89-1,22 -3,1% ----40,0240,023 14-8
19-03-2741.180,0025,6030,44-1,03 -3,4% ----25,6025,603 4-8
19-03-271281.200,0022,5023,42-0,89 -3,8% ----22,5022,504 14-8
19-03-2741.220,0017,4417,72-0,81 -4,6% ----18,5317,442 14-8
19-03-27381.240,0013,5513,19-0,69 -5,2% ----13,5513,304 14-8
19-03-27631.280,007,106,97-0,37 -5,3% ----7,107,101 14-8
19-03-27111.300,005,155,01-0,30 -6,0% ----5,155,151 14-8
19-03-2731.320,003,003,64-0,24 -6,6% 1,50--3,003,003 7-8
19-03-2711.360,001,951,93-0,19 -9,8% ----1,951,951 14-8
19-03-2781.400,000,951,04-0,15 -14,4% ----0,950,955 11-8
18-06-27175400,00691,22712,34-1,81 -0,3% 675,00725,00691,22691,2210 3-8
18-06-2732500,00576,60615,16-1,66 -0,3% 600,00649,00576,60576,601 23-7
18-06-2775600,00491,63518,47-1,67 -0,3% 500,00549,00491,63491,6316 21-7
18-06-2717700,00383,40422,42-1,70 -0,4% 400,00449,00383,40383,402 14-7
18-06-277750,00319,15374,20-1,11 -0,3% 350,00399,00319,15319,103 29-6
18-06-275800,00178,27327,66-1,69 -0,5% 300,00349,00178,27178,271 23-3
18-06-27 840,00--290,51-1,68 -0,6% 275,00325,00----0 --
18-06-273850,00255,30281,36-1,75 -0,6% 250,00299,00255,30255,301 22-6
18-06-2715880,00215,90254,07-1,72 -0,7% 225,00275,00215,90215,903 8-7
18-06-2724900,00227,30235,41-0,95 -0,4% 210,00249,00227,30227,301 5-8
18-06-27 920,00--218,64-1,79 -0,8% 200,00239,00----0 --
18-06-2767950,00147,55192,75-1,79 -0,9% 175,00225,00147,55146,159 29-6
18-06-27 960,00--184,31-1,81 -1,0% 160,00209,00----0 --
18-06-27 980,00--167,64-1,77 -1,1% 150,00189,00----0 --
18-06-272421.000,00145,80151,38-1,75 -1,2% 125,00175,00147,50144,005 10-8
18-06-2791.020,00127,56135,61-1,70 -1,3% ----127,56127,562 6-8
18-06-2751.040,0087,49120,32-1,59 -1,3% ----87,4987,495 24-6
18-06-273351.050,00114,75113,03-1,65 -1,5% ----114,75114,751 14-8
18-06-2741.060,0091,73105,85-1,62 -1,5% ----91,7391,002 15-7
18-06-27351.080,0094,3092,08-1,58 -1,7% ----94,3094,303 14-8
18-06-271651.100,0075,8079,20-1,57 -2,0% ----75,8075,801 13-8
18-06-27121.120,0067,1467,20-1,38 -2,1% ----67,1467,141 13-8
18-06-2761.140,0056,2956,31-1,21 -2,1% ----56,2956,291 13-8
18-06-27791.150,0050,0051,31-1,15 -2,2% ----50,0050,001 14-8
18-06-2721.160,0047,8046,61-1,11 -2,4% ----47,8047,801 14-8
18-06-2761.180,0039,0638,12-1,05 -2,8% --39,2539,0639,061 14-8
18-06-272351.200,0027,0830,82-1,00 -3,2% ----27,3227,082 12-8
18-06-27 1.220,00--24,51-0,87 -3,5% --------0 --
18-06-2751.240,0016,9419,26-0,76 -3,9% ----16,9416,941 12-8
18-06-27371.280,007,1511,64-0,58 -5,0% ----7,657,159 29-7
18-06-272031.300,007,628,95-0,49 -5,5% ----7,897,6212 12-8
18-06-27 1.320,00--6,87-0,45 -6,6% --------0 --
18-06-2711.360,003,604,07-0,32 -7,9% ----3,603,601 7-8
18-06-271011.400,002,352,46-0,10 -4,1% --2,602,452,205 14-8
18-06-27171.600,000,130,34-0,15 -44,1% 0,090,750,130,051.366 14-8
17-12-27114200,00857,59901,28-1,48 -0,2% 875,00925,00857,59857,591 7-7
17-12-2712300,00754,51805,51-1,53 -0,2% 775,00825,00754,51754,511 12-6
17-12-2746400,00610,31710,10-1,61 -0,2% 675,00725,00610,31610,313 21-4
17-12-2770500,00595,00615,02-1,59 -0,3% 600,00625,00600,00595,002 3-8
17-12-2729600,00515,52520,57-1,65 -0,3% 500,00549,00515,81515,523 10-8
17-12-2723650,00449,30473,74-1,69 -0,4% 450,00499,00449,30449,301 15-7
17-12-27197700,00410,11427,23-1,68 -0,4% 400,00439,00410,11408,9511 30-7
17-12-27352750,00364,10381,30-1,71 -0,4% 350,00399,00364,10364,101 31-7
17-12-27182800,00325,00336,34-1,81 -0,5% 300,00349,00325,00322,502 4-8
17-12-27317850,00295,00292,21-1,63 -0,6% 275,00297,50295,00295,001 14-8
17-12-27345900,00240,00249,65-1,76 -0,7% 225,00275,00240,00240,001 5-8
17-12-27148950,00174,80208,60-1,65 -0,8% 175,00225,00174,80174,802 7-7
17-12-273101.000,00165,27169,68-1,67 -1,0% 150,00199,00167,25162,256 10-8
17-12-27821.050,00127,12133,46-1,56 -1,2% 100,00149,00127,12127,122 6-8
17-12-274661.100,00103,19100,98-1,48 -1,5% 85,00119,00103,19102,556 14-8
17-12-27181.150,0070,8072,97-1,20 -1,6% 60,0099,0070,8070,8011 12-8
17-12-273141.200,0051,3950,40-1,11 -2,2% 40,0059,0051,3951,391 14-8
17-12-27301.250,0033,8133,10-0,76 -2,3% 25,0040,0033,8133,811 14-8
17-12-271761.300,0021,4021,02-0,60 -2,9% 15,0029,0021,4021,406 14-8
17-12-27621.400,007,807,93-0,40 -5,0% 2,5012,507,807,802 14-8
17-12-27211.500,002,503,06-0,07 -2,3% 1,005,002,502,501 5-8
17-12-27871.600,001,281,41-0,14 -9,9% 0,252,501,281,281 13-8
16-06-28 400,00--702,77-1,51 -0,2% 650,00725,00----0 --
16-06-28 600,00--517,43-1,64 -0,3% 475,00525,00----0 --
16-06-281700,00422,31426,88-1,70 -0,4% 375,00449,00422,31422,311 10-8
16-06-28 800,00--339,57-1,74 -0,5% 300,00349,00----0 --
16-06-281900,00225,00256,85-1,75 -0,7% 225,00275,00225,00225,001 20-7
16-06-28 950,00--217,74-1,77 -0,8% 175,00225,00----0 --
16-06-2871.000,00182,79180,61-1,73 -1,0% 150,00199,00182,79182,791 14-8
16-06-2831.050,00147,87146,11-1,74 -1,2% 125,00175,00147,87147,871 14-8
16-06-28 1.100,0096,75114,81-1,72 -1,5% 100,00149,0096,7596,752 17-7
16-06-2881.150,0084,2587,02-1,25 -1,4% 60,00125,0084,2584,258 13-8
16-06-28 1.200,00--63,50-0,70 -1,1% 40,0069,00----0 --
16-06-2811.250,0035,8544,99-0,62 -1,4% 25,0049,0035,8535,851 20-7
16-06-28 1.300,00--31,04-0,49 -1,6% 15,0035,00----0 --
16-06-28 1.400,00--13,94-0,27 -1,9% 5,0019,00----0 --
16-06-28 1.500,00--6,29-0,10 -1,6% 2,509,00----0 --
16-06-28 1.600,002,703,03-0,06 -2,0% 1,655,752,702,7010 6-8
15-12-2850300,00729,50793,33-1,43 -0,2% 775,00825,00729,50729,501 26-6
15-12-2816400,00598,92701,30-1,50 -0,2% 675,00725,00598,92598,921 16-4
15-12-2824500,00589,10610,08-1,49 -0,2% 575,00625,00589,10589,1010 3-8
15-12-2838600,00515,00520,08-1,55 -0,3% 500,00549,00515,00515,001 12-8
15-12-2842650,00322,88475,78-1,56 -0,3% 450,00499,00322,88322,881 8-10
15-12-2859700,00341,00432,28-1,66 -0,4% 400,00449,00347,00341,002 7-5
15-12-28109750,00330,79389,47-1,54 -0,4% 375,00425,00330,79330,7910 25-5
15-12-28120800,00303,00347,53-1,39 -0,4% 325,00375,00303,00303,002 12-6
15-12-28210850,00275,00307,76-2,68 -0,9% 275,00325,00275,00275,003 14-7
15-12-28183900,00266,00267,47-1,36 -0,5% 250,00299,00266,00266,002 11-8
15-12-28164950,00206,00229,96-1,69 -0,7% 216,05249,00206,00206,001 20-7
15-12-281961.000,00192,00193,97-1,63 -0,8% 175,00225,00192,00192,001 11-8
15-12-28211.050,00160,00160,29-1,52 -0,9% 125,00175,00160,00160,001 11-8
15-12-281501.100,00126,79129,60-1,61 -1,2% 100,00149,00126,79126,791 12-8
15-12-28 1.150,00------ -- 80,00125,00----0 --
15-12-28451.200,0078,9977,69-1,11 -1,4% 60,0099,0078,9978,991 14-8
15-12-28 1.250,00--56,89+0,06 +0,1% 40,0075,00----0 --
15-12-281151.300,0041,0041,34+0,01 0,0% 30,0055,0041,0040,702 13-8
15-12-281401.400,0021,2021,59-0,60 -2,8% 21,0029,0021,2021,201 13-8
15-12-2831.500,009,3010,74-0,21 -2,0% 5,0015,009,309,306 6-8
15-12-2861.600,004,705,56-0,14 -2,5% 2,759,004,704,705 22-7
21-12-2910400,00590,49694,08-0,56 -0,1% 675,00725,00590,49590,493 10-4
21-12-2969500,00488,00607,11-1,36 -0,2% 575,00625,00488,00488,001 29-1
21-12-2927600,00417,47521,34-1,30 -0,2% 500,00549,00417,47417,475 10-4
21-12-2926700,00410,00438,65-1,35 -0,3% 425,00449,00410,00410,001 15-6
21-12-2932800,00347,00359,75-1,48 -0,4% 325,00375,00347,00347,005 4-8
21-12-2999900,00243,85285,27-1,61 -0,6% 272,00290,00243,85243,851 3-7
21-12-2991950,00247,76250,03-1,41 -0,6% 225,00275,00247,76247,762 11-8
21-12-291011.000,00218,02216,42-1,44 -0,7% 175,00249,00218,02218,021 14-8
21-12-29291.050,00186,52184,67-1,52 -0,8% 150,00199,00186,52186,521 14-8
21-12-291111.100,00147,08155,01-1,58 -1,0% 125,00175,00147,08147,081 6-8
21-12-29341.150,00113,23127,21-0,73 -0,6% 100,00149,00113,23113,231 3-8
21-12-29711.200,00102,00102,26+0,05 0,0% 80,00125,00102,00102,001 12-8
21-12-2911.250,0081,4080,68+0,24 +0,3% 60,0085,0081,4081,401 12-8
21-12-291761.300,0056,0762,86+0,27 +0,4% 45,0069,0056,0756,071 16-7
21-12-291501.400,0037,9036,90+0,85 +2,3% 25,0049,0037,9037,901 13-8
21-12-29241.500,0022,7521,73+0,26 +1,2% 13,0025,0022,7522,751 14-8
21-12-29361.600,0011,7812,41+0,24 +1,9% 5,0015,0011,7811,781 10-8
20-12-304400,00652,50689,35-0,89 -0,1% 650,00725,00652,50652,501 28-7
20-12-3014500,00569,60605,53-0,28 0,0% 575,00625,00569,60569,601 23-7
20-12-303600,00448,00524,52-1,15 -0,2% 500,00549,00448,00447,003 6-5
20-12-301700,00403,05446,46-1,23 -0,3% 425,00475,00403,05403,051 1-7
20-12-3033800,00324,42372,05-1,14 -0,3% 350,00399,00324,42324,425 25-6
20-12-3033900,00260,00301,92-1,12 -0,4% 275,00325,00260,00260,001 10-7
20-12-30521.000,00170,30237,27-1,45 -0,6% 200,00249,00170,30170,304 6-5
20-12-30271.050,00203,50207,15-1,52 -0,7% 175,00225,00203,50203,501 10-8
20-12-30711.100,00170,73178,80-1,63 -0,9% 125,00199,00170,73170,731 10-8
20-12-30991.150,00146,00151,17-0,01 0,0% 120,00166,95146,00146,001 10-8
20-12-30421.200,00129,00126,88+0,46 +0,4% 100,00149,00129,00126,406 11-8
20-12-30151.250,00100,10105,10+0,43 +0,4% 81,00125,00100,10100,101 4-8
20-12-30331.300,0085,1686,02+0,40 +0,5% 65,0099,0086,5085,162 11-8
20-12-30811.400,0057,6856,41+0,74 +1,3% 40,0075,0057,6856,503 14-8
20-12-3071.500,0037,2836,59+0,55 +1,5% 20,00--37,2837,281 14-8
20-12-30701.600,0018,5523,44+0,44 +1,9% 16,0035,0019,0018,5530 24-7
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?