Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 977,63999,98-22,35 -2,2% 990,69972,43018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 56.486 (29.946 Calls, 26.540 Puts)
Totaal open interest bij opening 45.253 (19.977 Calls, 25.276 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 560,00454,15440,09-- -- ----454,15447,4060 17-3
20-03-26 600,00379,40400,09-20,69 -5,2% ----381,57379,4010 17:21
20-03-26 640,00366,00360,10-- -- ----366,00364,802 16-3
20-03-26 680,00292,96320,11-27,15 -8,5% ----292,96292,962 14:14
20-03-26 720,00261,43280,11-18,68 -6,7% ----262,99261,4318 09:45
20-03-26 740,00242,00260,12-18,12 -7,0% ----243,50242,0013 10:24
20-03-26 760,00215,92240,13-24,21 -10,1% ----219,44215,924 13:28
20-03-26 780,00227,60220,13-- -- ----227,60227,601 17-3
20-03-26 800,00178,00200,14-22,14 -11,1% ----181,00178,0014 17:25
20-03-26 820,00159,14180,14-21,00 -11,7% ----162,00153,1513 17:14
20-03-26 840,00161,04160,15-- -- ----176,40161,0411 18-3
20-03-26 850,00134,50150,15-15,65 -10,4% ----134,50134,501 09:25
20-03-26 860,00121,00140,15-19,15 -13,7% ----121,00121,003 15:04
20-03-26 870,00146,21130,15-- -- ----146,21146,211 18-3
20-03-26 880,00101,00120,15-19,15 -15,9% ----101,00101,0010 10:25
20-03-26 890,0091,50110,15-18,65 -16,9% ----91,5091,501 15:21
20-03-26 895,00107,15105,16-- -- ----107,15106,702 12-3
20-03-26 900,0080,70100,16-19,46 -19,4% ----86,0074,7099 16:23
20-03-26 905,0075,9395,16-19,23 -20,2% ----80,0075,932 15:54
20-03-26 910,0069,8990,16-20,27 -22,5% ----69,8969,891 14:55
20-03-269915,0097,4085,16-22,42 -26,3% ----100,7597,4013 18-3
20-03-26 920,0061,0080,17-19,17 -23,9% ----62,7560,754 16:24
20-03-26 925,0074,1275,17-- -- ----87,3074,122 18-3
20-03-26 930,0050,4270,18-19,76 -28,2% 47,0050,1054,4649,5787 10:46
20-03-26 932,00--68,18-- -- --------0 --
20-03-26 934,00--66,19-- -- --------0 --
20-03-26 935,0072,8365,19-- -- ----72,8372,831 13-3
20-03-26 936,00--64,19-- -- --------0 --
20-03-26 938,00--62,19-- -- --------0 --
20-03-26 940,0038,5060,20-21,70 -36,0% ----43,5035,0025 17:29
20-03-26 942,0040,1058,21-18,11 -31,1% 35,0538,1540,7540,102 15:44
20-03-26 944,0039,0056,21-- -- 33,0536,1539,0036,608 9-3
20-03-26 945,0033,9955,22-21,23 -38,4% ----33,9933,991 17:15
20-03-26 946,0059,1554,22-- -- 31,0534,1559,1559,156 10-3
20-03-26 948,0036,4552,23-- -- ----36,4535,952 9-3
20-03-26 950,0028,0050,26-22,26 -44,3% ----33,3528,00119 17:29
20-03-26 952,0052,3048,27-- -- ----52,3052,301 13-3
20-03-261954,0022,9046,29-22,10 -47,7% ----22,9020,402 14:32
20-03-26 955,0023,5045,29-21,79 -48,1% ----28,3020,006 17:28
20-03-26 956,00--44,30-- -- --------0 --
20-03-26 958,0044,6542,32-- -- ----44,6544,6510 12-3
20-03-26 960,0018,5240,35-21,83 -54,1% ----26,0016,0054 17:29
20-03-26 962,0020,2538,38-18,13 -47,2% 15,7018,7021,8014,7537 16:05
20-03-26 964,0019,7036,41-16,71 -45,9% ----20,5013,976 15:12
20-03-26 965,0014,3035,44-21,14 -59,7% 13,6515,3020,9010,90727 17:28
20-03-26 966,0017,6934,47-16,78 -48,7% ----17,6911,818 15:12
20-03-26 968,0014,7532,53-17,78 -54,7% 10,6012,6514,7514,7030 15:35
20-03-26 969,00------ -- --------0 --
20-03-26 970,0010,0030,61-20,61 -67,3% ----16,107,50355 17:29
20-03-26 971,00------ -- --------0 --
20-03-26 972,009,2028,70-19,50 -67,9% ----11,406,9028 17:18
20-03-26 973,00------ -- --------0 --
20-03-26 974,007,9026,83-18,93 -70,6% ----12,855,4056 16:40
20-03-26 975,007,0025,89-18,89 -73,0% ----12,104,95342 17:13
20-03-26 976,005,8424,98-19,14 -76,6% 5,306,559,504,40141 17:26
20-03-26 977,006,20---- -- ----7,705,308 16:49
20-03-2614978,004,8523,16-18,78 -81,1% --5,2010,353,75278 17:29
20-03-26 979,004,20---- -- ----4,354,0020 17:29
20-03-26 980,003,8021,36-17,56 -82,2% 0,014,009,733,002.161 17:29
20-03-26 981,003,45---- -- ----5,152,806 16:34
20-03-26 982,002,9019,62-16,72 -85,2% 2,00--6,952,55463 17:28
20-03-26 983,002,70---- -- ----4,552,35100 17:22
20-03-26 984,002,3017,93-15,63 -87,2% 1,85--8,751,65468 17:29
20-03-26 985,002,0017,10-15,10 -88,3% 0,037,007,351,851.030 17:29
20-03-26 986,001,5416,26-14,72 -90,5% 1,00--7,001,54312 17:28
20-03-26 987,001,58---- -- ----2,501,4515 17:23
20-03-26 988,001,2014,69-13,49 -91,8% 1,181,354,851,15330 17:29
20-03-26 989,001,05---- -- ----4,001,05229 17:28
20-03-26 990,000,9513,18-12,23 -92,8% 0,201,506,600,872.289 17:29
20-03-26 991,000,80---- -- 0,651,002,950,76351 17:25
20-03-26 992,000,6511,74-11,09 -94,5% 0,520,703,700,65331 17:29
20-03-26 993,000,58---- -- ----2,650,55213 17:23
20-03-26 994,000,5410,34-9,80 -94,8% --1,953,950,46469 17:22
20-03-26 995,000,429,71-9,29 -95,7% ----3,500,38623 17:29
20-03-26 996,000,409,06-8,66 -95,6% --0,503,600,31297 17:16
20-03-26 997,000,27---- -- ----1,600,26113 17:29
20-03-26 998,000,327,85-7,53 -95,9% ----2,000,22206 17:15
20-03-26 999,000,33---- -- ----1,500,20284 17:08
20-03-26 1.000,000,206,75-6,55 -97,0% 0,03--2,000,161.358 17:29
20-03-26 1.001,000,20---- -- ----0,960,20140 17:20
20-03-26 1.002,000,145,70-5,56 -97,5% ----1,100,14181 17:26
20-03-26 1.003,000,14---- -- ----0,810,1273 17:24
20-03-26 1.004,000,134,80-4,67 -97,3% ----1,000,11129 17:21
20-03-26 1.005,000,134,40-4,27 -97,0% ----0,780,10828 16:51
20-03-26 1.006,000,113,98-3,87 -97,2% 0,080,170,540,09309 17:20
20-03-26 1.007,000,08---- -- 0,070,100,450,0899 17:24
20-03-26 1.008,000,083,28-3,20 -97,6% ----0,600,08200 17:21
20-03-26 1.009,000,09---- -- ----0,380,0976 16:22
20-03-26 1.010,000,082,67-2,59 -97,0% --5,300,750,06931 17:22
20-03-26 1.011,000,18---- -- 0,020,140,240,1625 14:49
20-03-26 1.012,000,072,17-2,10 -96,8% ----0,300,05204 17:24
20-03-26 1.013,000,07---- -- ----0,210,0746 16:24
20-03-26 1.014,000,051,73-1,68 -97,1% ----0,200,05121 17:24
20-03-26 1.015,000,071,55-1,48 -95,5% ----0,320,05307 17:25
20-03-26 1.016,000,061,37-1,31 -95,6% 0,030,120,160,06118 17:29
20-03-26 1.018,000,051,07-1,02 -95,3% ----0,200,0551 16:18
20-03-26 1.020,000,060,82-0,76 -92,7% ----0,300,04342 17:29
20-03-26 1.022,000,070,63-0,56 -88,9% ----0,100,0316 16:36
20-03-261631.024,000,040,48-0,47 -97,9% --0,100,130,0475 17:17
20-03-26 1.025,000,030,41-0,38 -92,7% 0,01--0,120,03414 17:15
20-03-26 1.026,000,030,37-0,34 -91,9% 0,01--0,110,0317 16:52
20-03-261351.028,000,040,28-0,27 -96,4% ----0,100,0410 16:56
20-03-26 1.030,000,040,21-0,17 -81,0% 0,020,050,100,03420 16:58
20-03-26 1.032,000,190,16-- -- ----1,360,1986 18-3
20-03-26481.034,000,050,13-0,08 -61,5% ----0,080,057 17:29
20-03-267861.035,000,050,11-0,06 -54,5% ----0,100,03289 16:58
20-03-26 1.036,000,17---- -- ----1,000,1743 18-3
20-03-26 1.038,000,12---- -- ----0,690,1152 18-3
20-03-261.4471.040,000,030,07-0,04 -57,1% ----0,060,02504 17:17
20-03-266731.045,000,040,03+0,01 +33,3% 0,010,060,070,02179 13:43
20-03-261.0701.050,000,010,02-0,01 -50,0% ----0,040,01115 17:20
20-03-267521.055,000,020,01+0,01 +100,0% 0,010,040,040,0292 16:41
20-03-265521.060,000,030,01+0,02 +200,0% --1,000,050,0184 15:18
20-03-265211.065,000,020,03-0,01 -33,3% ----0,020,023 15:22
20-03-261.4331.070,000,010,02-0,01 -50,0% 0,010,070,030,0119 13:09
20-03-262421.075,000,090,01+0,08 +800,0% ----0,090,092 10:49
20-03-267231.080,000,020,01+0,01 +100,0% ----0,030,0233 18-3
20-03-26541.085,000,020,01+0,01 +100,0% ----0,020,023 18-3
20-03-265661.090,000,010,010,00 0,0% ----0,010,01100 16:31
20-03-261.5321.100,000,010,010,00 0,0% ----0,010,0149 12:25
20-03-2661.110,000,020,01-- -- ----0,030,022 10-3
20-03-263251.120,000,010,010,00 0,0% ----0,010,0112 12:50
20-03-261151.160,000,020,01+0,01 +100,0% ----0,020,0265 13-3
20-03-268511.200,000,020,01+0,01 +100,0% --0,040,020,0271 5-3
17-04-26 760,00215,27239,07-23,80 -10,0% ----219,95215,2714 13:28
17-04-26 800,00177,50199,51-22,01 -11,0% ----182,80174,5015 17:27
17-04-26 820,00162,06179,85-17,79 -9,9% ----162,06159,154 15:14
17-04-26 840,00143,00160,31-17,31 -10,8% ----143,00139,009 15:43
17-04-26 850,00165,69150,58-- -- 129,00130,60165,69165,691 18-3
17-04-26 860,00122,50140,91-18,41 -13,1% ----130,00122,5011 15:05
17-04-26 870,00114,00131,29-17,29 -13,2% ----114,00114,002 09:45
17-04-26 880,00102,84121,74-18,90 -15,5% ----106,00102,842 16:55
17-04-26 890,00117,56112,27-- -- ----117,56116,483 16-3
17-04-26 900,0084,80102,91-18,11 -17,6% ----88,8079,8892 17:06
17-04-26 910,0077,3993,64-16,25 -17,4% ----79,6375,108 15:03
17-04-26 915,0096,3089,06-- -- ----96,4096,304 17-3
17-04-26 920,0069,5084,53-15,03 -17,8% 65,1566,7569,5069,501 11:12
17-04-26 925,0086,2580,03-- -- ----86,8086,252 16-3
17-04-26 930,0059,5175,60-16,09 -21,3% ----61,9056,319 17:05
17-04-26 935,0053,6571,23-17,58 -24,7% 52,8054,4054,7553,659 17:24
17-04-26 940,0049,1066,90-17,80 -26,6% 48,8550,4551,8547,4379 17:29
17-04-26 945,0046,3562,63-16,28 -26,0% ----48,0043,703 17:19
17-04-26135950,0042,6558,43-17,01 -29,1% 1,00--48,0042,5023 17:19
17-04-26 955,0039,7054,31-14,61 -26,9% ----39,7039,7015 12:22
17-04-26 960,0035,0050,27-15,27 -30,4% ----39,3033,8514 16:31
17-04-26 965,0032,9046,33-13,43 -29,0% ----36,0032,904 12:22
17-04-2665970,0028,2542,49-14,59 -34,3% 27,9529,0532,0027,4523 17:27
17-04-26 975,0025,3038,75-13,45 -34,7% ----28,5024,4097 17:28
17-04-26 980,0022,4035,14-12,74 -36,3% 20,00--28,8021,50237 17:28
17-04-26 985,0020,7031,68-10,98 -34,7% 19,5520,3024,7518,75170 16:27
17-04-26 990,0017,2528,41-11,16 -39,3% ----24,1016,73196 17:29
17-04-26 995,0015,7525,27-9,52 -37,7% --18,1019,9014,70156 16:45
17-04-26 1.000,0013,0022,28-9,28 -41,7% 12,8013,3020,3012,50822 17:29
17-04-26 1.005,0011,0019,52-8,52 -43,6% 10,9011,3013,5010,8054 17:27
17-04-26 1.010,009,5016,98-7,48 -44,1% 9,00--13,009,35448 17:24
17-04-26 1.015,007,8014,60-6,80 -46,6% 7,708,0510,457,80212 17:23
17-04-26 1.020,006,4012,46-6,06 -48,6% --15,209,006,40250 17:29
17-04-26 1.025,005,5510,51-4,96 -47,2% --8,507,505,4585 17:18
17-04-262551.030,004,208,77-4,72 -53,8% ----6,104,20211 17:29
17-04-26 1.035,003,557,24-3,69 -51,0% ----4,553,55118 17:20
17-04-26 1.040,002,655,88-3,23 -54,9% 1,00--4,102,65118 17:29
17-04-26 1.045,002,304,71-2,41 -51,2% --5,002,872,3044 16:42
17-04-26 1.050,001,553,77-2,22 -58,9% 1,411,752,501,55154 17:29
17-04-26 1.055,001,302,93-1,63 -55,6% --1,801,831,3065 16:33
17-04-264071.060,000,952,28-1,41 -61,8% ----1,500,9574 17:29
17-04-26 1.065,000,901,75-0,85 -48,6% --1,201,100,9059 15:23
17-04-26 1.070,000,641,34-0,70 -52,2% --0,650,840,6461 16:31
17-04-26 1.075,000,491,01-0,52 -51,5% 0,270,570,690,4919 16:31
17-04-26 1.080,000,350,76-0,41 -53,9% 0,180,470,550,3530 17:29
17-04-26 1.090,000,250,45-0,20 -44,4% ----0,390,253 16:36
17-04-26 1.100,000,180,27-0,09 -33,3% 0,140,190,260,1546 17:16
17-04-26 1.110,000,180,180,00 0,0% ----0,180,184 11:47
17-04-26 1.120,000,160,14-- -- ----0,160,161 18-3
17-04-26981.140,000,060,03-- -- ----0,060,062 18-3
17-04-26591.160,000,050,02-- -- ----0,100,0515 18-3
15-05-26 760,00--237,18-- -- 213,00219,60----0 --
15-05-26 800,00--198,38-- -- --------0 --
15-05-26 820,00--179,19-- -- 155,60162,05----0 --
15-05-26 840,00165,60160,15-- -- 138,60141,45165,60165,601 5-3
15-05-26 860,00--141,33-- -- --------0 --
15-05-26 870,00--132,06-- -- --------0 --
15-05-26 880,00--122,88-- -- --------0 --
15-05-26 890,00--113,83-- -- 94,0596,30----0 --
15-05-26 900,00111,50104,88-- -- 85,5587,90111,50111,501 17-3
15-05-26 910,0080,4896,12-15,64 -16,3% 77,3079,6080,4880,481 15:54
15-05-26 920,0069,3087,50-18,20 -20,8% ----74,0069,302 13:38
15-05-26 930,0079,6979,09-- -- ----79,6979,693 13-3
15-05-26 940,0072,1470,93-- -- ----72,1472,141 11-3
15-05-26 945,0055,0066,89-11,89 -17,8% 50,6052,2555,0053,3955 15:12
15-05-26 950,0048,5563,00-14,45 -22,9% ----48,5546,002 14:36
15-05-26 955,0062,0759,11-- -- 43,7545,2562,0762,071 16-3
15-05-26 960,0042,5755,32-12,75 -23,0% ----44,0042,573 10:45
15-05-26 965,0039,3351,64-- -- ----39,3334,008 9-3
15-05-26 970,0035,8248,06-12,24 -25,5% ----38,8935,0716 14:43
15-05-26 975,0035,0044,56-9,56 -21,5% 31,1532,7035,2031,5028 15:11
15-05-26 980,0030,1541,17-11,02 -26,8% ----32,0029,30145 16:55
15-05-2679985,0028,8037,88-11,73 -31,0% ----30,0025,2030 16:06
15-05-26 990,0023,9034,73-10,83 -31,2% ----28,8023,909 17:23
15-05-26 995,0022,6531,70-9,05 -28,5% 20,9522,1525,0022,654 16:23
15-05-26 1.000,0020,0028,84-8,84 -30,7% ----22,0019,25255 17:15
15-05-26 1.005,0017,8526,12-8,27 -31,7% ----18,9717,8512 17:17
15-05-26 1.010,0016,9523,52-6,57 -27,9% --19,0019,0016,00148 16:17
15-05-26 1.015,0015,0221,11-6,09 -28,8% ----15,9514,5515 15:00
15-05-26 1.020,0012,0018,86-6,86 -36,4% 11,5012,6516,2012,0082 17:23
15-05-26 1.025,0010,5516,75-6,20 -37,0% ----12,0510,5513 17:28
15-05-26 1.030,009,3514,80-5,45 -36,8% ----10,589,3511 16:41
15-05-26 1.035,009,0012,99-3,99 -30,7% ----9,009,002 11:26
15-05-26 1.040,007,9511,34-3,39 -29,9% 6,407,208,507,2025 15:43
15-05-26 1.050,005,008,48-3,48 -41,0% ----6,105,0022 17:24
15-05-26 1.060,004,306,18-1,88 -30,4% ----4,534,2016 14:50
15-05-26 1.070,002,804,43-1,63 -36,8% ----3,122,8022 16:20
15-05-26 1.080,001,803,10-1,30 -41,9% ----2,351,8026 17:09
15-05-26 1.100,000,901,48-0,58 -39,2% 0,55--1,500,9044 17:10
15-05-26 1.120,000,830,76-- -- ----1,100,8311 18-3
15-05-26 1.160,000,300,28-- -- 0,070,320,300,302 18-3
15-05-26 1.200,000,100,04+0,06 +150,0% 0,050,250,100,085 14:52
19-06-26 400,00607,80592,28-- -- ----607,80607,8010 18-3
19-06-26 500,00498,00493,21-- -- ----498,00498,001 5-3
19-06-26 560,00437,40433,89-- -- ----437,40437,401 10-3
19-06-26 600,00373,20394,45-21,25 -5,4% ----376,95373,204 17:11
19-06-26 640,00362,20355,08-- -- ----362,20362,201 17-3
19-06-26 650,00345,75345,29-- -- ----345,75345,752 13-3
19-06-26 680,00316,65315,90-- -- ----316,65316,652 18-3
19-06-26 700,00273,50296,41-22,91 -7,7% ----273,50273,502 14:34
19-06-26 720,00258,93276,97-18,04 -6,5% ----258,93258,9313 09:45
19-06-26 750,00262,40247,96-- -- ----262,40262,401 18-3
19-06-26 760,00254,00238,37-- -- ----254,00254,001 18-3
19-06-26 800,00180,24200,25-20,01 -10,0% ----180,24180,241 17:14
19-06-26 820,00183,00181,44-- -- ----183,00183,001 13-3
19-06-2618840,00137,65162,87-20,26 -12,4% ----137,65132,442 9-3
19-06-2675850,00168,32153,68-20,00 -13,0% ----168,32168,325 17-3
19-06-26 860,00149,08144,59-- -- ----149,08149,081 5-3
19-06-26 880,00127,45126,67-- -- ----127,45127,451 13-3
19-06-26 900,0095,10109,28-14,18 -13,0% ----95,1095,1010 10:47
19-06-26 920,00101,7792,55-- -- ----101,77101,771 18-3
19-06-26 940,0063,7076,55-12,85 -16,8% ----63,7063,7010 11:46
19-06-26 950,0055,7068,93-13,23 -19,2% ----55,7055,702 16:30
19-06-26500960,0050,6061,53-14,13 -23,0% 47,00--52,0046,90102 16:04
19-06-26 980,0035,8047,78-11,98 -25,1% ----45,3535,60320 17:25
19-06-26 990,0032,8541,44-8,59 -20,7% 29,7531,8033,5030,06119 15:19
19-06-26 1.000,0025,8035,60-9,80 -27,5% --46,0030,0025,80537 17:26
19-06-26 1.010,0021,5530,27-8,72 -28,8% ----25,2521,55155 17:27
19-06-26 1.020,0018,5925,41-6,82 -26,8% ----20,8018,00199 16:27
19-06-26 1.030,0014,9021,17-6,27 -29,6% ----17,5014,85279 16:31
19-06-26 1.040,0012,2417,34-5,10 -29,4% ----14,0012,00335 16:27
19-06-26 1.060,007,6011,16-3,56 -31,9% 6,857,659,907,60116 17:09
19-06-26 1.080,004,906,83-1,93 -28,3% ----5,804,7599 16:02
19-06-26 1.100,002,904,00-1,10 -27,5% 0,559,003,152,65124 16:02
19-06-26 1.120,001,802,31-0,51 -22,1% ----2,051,8032 16:14
19-06-26 1.160,000,800,81-0,01 -1,2% ----0,800,6738 16:13
19-06-269641.200,000,160,38-0,10 -26,3% --0,600,400,1671 13:49
19-06-26 1.280,000,220,16+0,06 +37,5% ----0,220,2037 13:58
19-06-26 1.300,000,290,14+0,15 +107,1% ----0,290,2919 13:48
19-06-262041.400,000,050,01+0,04 +400,0% ----0,050,051 13:49
18-09-26 600,00372,60394,22-21,62 -5,5% ----374,25372,605 17:29
18-09-26 620,00322,10374,84-52,74 -14,1% ----322,10322,101 15-12
18-09-26 640,00--355,56-- -- --------0 --
18-09-26 680,00--317,17-- -- --------0 --
18-09-26 700,00293,97298,16-- -- ----293,97293,971 4-2
18-09-26 720,00224,65279,26-54,61 -19,6% ----224,65224,651 17-12
18-09-26 740,00243,76260,48-16,72 -6,4% ----243,79236,8018 16:12
18-09-26 760,00225,31241,85-16,54 -6,8% ----225,31217,809 16:12
18-09-26 780,00230,10223,44-- -- ----230,10230,101 17-3
18-09-26 800,00206,75205,24-- -- ----206,75206,754 10-3
18-09-26 840,00181,99169,73-- -- ----181,99181,994 20-2
18-09-26 860,00173,67152,48-- -- ----173,67173,671 26-2
18-09-26 880,00108,00135,83-- -- ----108,00108,001 9-3
18-09-26 900,0095,06119,33-- -- ----95,0695,004 9-3
18-09-26 920,00111,00103,78-- -- ----111,00111,002 16-3
18-09-26336940,0089,9388,78-15,24 -17,2% ----90,2889,243 18-3
18-09-26 960,0062,1574,76-12,61 -16,9% ----62,7762,152 13:59
18-09-26 980,0050,1061,79-11,69 -18,9% ----53,0049,5042 17:22
18-09-26 1.000,0040,2050,07-9,87 -19,7% ----43,0039,4038 17:00
18-09-26 1.020,0030,8039,61-8,81 -22,2% ----34,1029,70162 17:19
18-09-26601.040,0023,1030,58-7,89 -25,8% ----25,0023,1086 17:10
18-09-26 1.060,0018,0023,17-5,17 -22,3% ----18,0018,006 16:20
18-09-26 1.080,0012,7517,03-4,28 -25,1% ----13,7512,7510 16:27
18-09-264.3971.120,006,008,53-2,81 -32,9% 0,55--7,356,0057 17:07
18-09-26 1.160,003,174,05-0,88 -21,7% ----4,003,176 14:21
18-09-26 1.200,001,801,91-0,11 -5,8% ----1,801,806 15:07
18-09-26 1.280,000,550,58-0,03 -5,2% ----0,550,551 10:17
18-12-26 200,00768,00785,53-17,53 -2,2% ----775,50768,0054 15:37
18-12-26 300,00680,07687,75-- -- ----681,40680,075 16-2
18-12-26 400,00593,08590,23-- -- ----593,08593,082 10-3
18-12-26 500,00495,83493,20-- -- ----495,83495,832 10-3
18-12-26 600,00378,44397,13-18,69 -4,7% --440,00379,57378,442 11:40
18-12-26 640,00361,80359,18-- -- ----361,80361,801 10-3
18-12-26 650,00350,80349,75-- -- ----350,80350,802 18-3
18-12-26 700,00278,96302,99-24,03 -7,9% ----278,96278,962 14:14
18-12-26 720,00289,46284,53-- -- ----289,70289,462 15-1
18-12-26 750,00257,78257,16-- -- ----257,78257,781 11-3
18-12-26 760,00212,92248,18-20,39 -8,2% ----212,92212,921 2-1
18-12-26 800,00187,85212,68-- -- --230,00188,55187,852 9-3
18-12-26 840,00185,77178,44-- -- ----185,77185,382 15-1
18-12-26 850,00146,35170,03-- -- ----146,79146,352 9-3
18-12-264860,00145,00161,90-18,37 -11,3% ----145,00145,002 17:22
18-12-26 880,00132,22145,65-- -- ----132,22131,953 12-1
18-12-26 900,00131,00129,96-- -- ----131,00131,002 18-3
18-12-26 920,00116,00114,86-- -- ----116,00116,001 13-3
18-12-26 940,00101,58100,48-- -- ----101,58101,581 18-3
18-12-26 950,0079,5093,55-14,05 -15,0% ----83,5079,505 17:28
18-12-26 960,0093,0086,87-- -- ----93,0093,003 17-3
18-12-26 980,0061,3574,28-12,93 -17,4% ----65,5061,3520 14:14
18-12-26 1.000,0053,6062,56-8,96 -14,3% ----57,0050,75286 16:03
18-12-26 1.020,0042,2052,06-9,86 -18,9% ----48,4542,15103 16:46
18-12-26 1.040,0034,4642,62-8,16 -19,1% ----36,3033,4680 16:46
18-12-26 1.050,0030,6038,35-7,75 -20,2% ----32,2330,50106 17:21
18-12-26 1.060,0027,3634,38-7,02 -20,4% ----28,7427,3620 13:50
18-12-26 1.080,0021,7027,27-5,57 -20,4% ----24,4521,7014 16:28
18-12-26 1.100,0015,8621,41-5,55 -25,9% ----18,0015,8637 17:23
18-12-26 1.120,0012,0616,52-4,46 -27,0% ----12,8012,0628 17:23
18-12-26 1.160,007,309,49-2,19 -23,1% 7,007,558,357,307 16:55
18-12-26 1.200,004,355,38-1,03 -19,1% ----4,504,20114 14:39
18-12-26 1.280,001,801,70-- -- ----1,801,801 17-3
18-12-26 1.300,001,151,30-0,15 -11,5% --1,251,151,1082 16:39
18-12-26 1.400,000,280,37-0,09 -24,3% ----0,280,281 13:30
18-06-27 400,00583,75585,47-- -- 525,00625,00583,75583,753 18-2
18-06-27 500,00--490,54-- -- 425,00525,00----0 --
18-06-27 600,00405,33396,89-- -- 350,00425,00405,33405,331 16-1
18-06-27 700,00290,95305,89-- -- 250,00349,00290,95290,951 6-1
18-06-27 750,00264,10262,11-- -- 200,00299,00264,10264,101 22-1
18-06-27 800,00204,89219,77-- -- 175,00275,00204,89204,892 20-1
18-06-27 850,00166,53179,45-- -- 125,00225,00166,53166,533 3-3
18-06-27 900,00144,20141,64-- -- 100,00175,00144,20144,201 13-3
18-06-27 950,0094,80107,17-12,37 -11,5% 75,00149,0094,8094,801 12:46
18-06-27 1.000,0086,5077,44-- -- 64,5099,0086,5086,501 18-3
18-06-27 1.050,0054,5053,07-- -- 35,0059,0054,5054,501 13-3
18-06-27 1.100,0028,5034,02-5,52 -16,2% 20,0049,0028,5028,503 14:34
18-06-27 1.150,0018,0020,62-2,62 -12,7% 10,0029,0018,0017,602 17:29
18-06-27 1.200,0010,0011,89-1,89 -15,9% 7,5015,0010,0010,001 11:16
18-06-27 1.300,003,753,91-0,16 -4,1% --9,003,753,752 14:34
18-06-27 1.400,002,201,52-- -- 0,502,202,202,202 18-3
17-12-27 200,00787,00774,43-- -- --825,00787,00787,002 18-3
17-12-27 300,00681,95679,77-- -- --725,00681,95681,951 5-3
17-12-2746400,00598,45585,80-21,37 -3,6% --625,00598,60598,356 18-3
17-12-27 500,00502,85493,03-- -- --549,00502,85502,852 18-3
17-12-27 600,00402,00401,58-- -- 350,00449,00402,00400,002 10-3
17-12-27 650,00353,46357,18-- -- --399,00353,46353,461 23-1
17-12-27 700,00317,93313,51-- -- --375,00317,93317,931 18-3
17-12-27 750,00280,70271,24-- -- 200,00325,00280,70280,0010 17-3
17-12-27 800,00239,00230,56-- -- --275,00239,00239,001 17-3
17-12-27 850,00175,00191,75-16,75 -8,7% 125,00249,00175,00175,004 13:39
17-12-27 900,00158,50155,72-- -- 100,00199,00160,00158,254 13-3
17-12-27 950,00124,00122,04-- -- 50,00149,00124,00124,002 13-3
17-12-27 1.000,0082,0092,64-10,64 -11,5% 70,00125,0083,7082,009 16:31
17-12-27 1.050,0059,2067,18-7,98 -11,9% 51,0079,0060,0059,206 16:31
17-12-27 1.100,0042,7547,47-4,72 -9,9% 32,0059,0042,7540,0017 15:11
17-12-27 1.150,0028,0031,80-3,80 -11,9% 20,0039,0028,0026,502 14:50
17-12-27 1.200,0017,5020,75-3,25 -15,7% --29,0018,3017,502 13:58
17-12-27 1.300,006,008,31-2,31 -27,8% --19,006,006,001 09:17
17-12-27 1.400,004,753,46+1,29 +37,3% 1,509,004,754,751 09:18
17-12-27 1.500,001,751,93-0,18 -9,3% 0,501,801,751,753 15:11
17-12-27111.600,000,951,07-0,24 -22,4% 0,252,500,950,802 3-3
15-12-2852300,00671,00671,79-20,23 -3,0% 600,00725,00671,00671,002 5-3
15-12-28 400,00513,84581,23-67,39 -11,6% 500,00625,00513,84513,841 22-9
15-12-28 500,00464,00492,00-28,00 -5,7% 400,00549,00464,00464,001 31-10
15-12-2836600,00403,57405,87-18,07 -4,5% 325,00449,00403,57403,572 18-2
15-12-2842650,00322,88363,84-17,48 -4,8% 300,00399,00322,88322,881 8-10
15-12-28 700,00295,00322,92-- -- 250,00375,00295,00295,001 9-3
15-12-28 750,00285,00283,25-- -- 200,00325,00285,00285,002 12-3
15-12-28 800,00241,60245,12-- -- 201,00299,00241,60241,602 12-3
15-12-28 850,00209,97208,80-- -- 150,00249,00209,97209,971 19-2
15-12-28 900,00180,67174,48-- -- 122,00188,00183,00180,673 2-3
15-12-28 950,00145,00143,45-- -- 111,00199,00145,00145,0010 12-3
15-12-28 1.000,00116,50114,77-- -- 90,00149,00116,50116,5025 18-3
15-12-28 1.050,0093,5089,40-- -- 70,00125,0093,5093,502 17-3
15-12-28 1.100,0068,0168,55-- -- 50,0089,0068,1268,0122 18-3
15-12-28 1.200,0039,3337,41-- -- 25,0049,0039,3339,331 13-3
15-12-28 1.300,0018,0019,28-1,28 -6,6% 15,0523,9518,0515,7523 15:14
15-12-28 1.400,009,859,85-- -- 7,1519,009,859,851 23-2
15-12-28 1.500,005,005,24-- -- 3,009,005,005,001 3-3
15-12-28 1.600,002,703,09-- -- 1,005,002,702,701 3-3
21-12-29 400,00586,47580,78-- -- 525,00625,00586,72586,474 5-3
21-12-29 500,00488,00495,64-- -- 450,00549,00488,00488,001 29-1
21-12-29 600,00410,57413,18-- -- 350,00449,00410,57410,572 18-2
21-12-29 700,00319,00335,50-16,50 -4,9% 275,00375,00320,00315,004 12:20
21-12-2930800,00255,00262,42-12,50 -4,8% 200,00299,00255,00255,001 28-1
21-12-29 900,00200,00195,90-- -- 150,00249,00200,00200,005 16-3
21-12-2986950,00170,00165,58-9,69 -5,9% 125,00225,00170,00169,4013 16-3
21-12-29 1.000,00140,00138,29-- -- 100,00199,00140,00140,005 16-3
21-12-29 1.050,00101,39112,95-- -- 86,00125,00101,39101,391 13-2
21-12-29 1.100,0081,0091,32-10,32 -11,3% 68,25125,0081,0081,001 13:21
21-12-29 1.200,0059,0056,52-- -- 40,0069,0059,0059,001 13-3
21-12-29 1.300,0033,2033,75-0,55 -1,6% 20,0049,0033,2033,201 13:22
21-12-29 1.400,0019,6820,21-- -- 10,0029,0019,9019,682 10-3
21-12-29 1.500,0013,4012,23-- -- 7,0019,0013,4013,402 16-3
21-12-29 1.600,007,727,61-- -- 4,0515,007,727,684 25-2
20-12-30 400,00572,91582,16-- -- 525,00649,00572,91572,911 9-2
20-12-30 500,00508,48500,33-- -- 450,00549,00508,48508,481 16-3
20-12-30 600,00411,86421,87-14,05 -3,3% 350,00475,00411,86411,862 11:53
20-12-30 700,00--347,57-- -- 300,00399,00----0 --
20-12-30 800,00267,00278,82-- -- 225,00325,00267,00267,001 6-2
20-12-30 900,00217,00215,52-- -- 175,00275,00217,00217,0010 12-3
20-12-30 1.000,00162,90160,15-- -- 142,05154,90162,90162,901 13-3
20-12-30 1.050,00133,00135,82-- -- 100,00149,00133,00133,005 22-1
20-12-30 1.100,00103,50113,71-- -- 99,00125,00103,50103,501 6-3
20-12-30 1.150,0085,0093,90-- -- --109,0085,0085,0010 6-3
20-12-30 1.200,0081,7376,54-- -- 60,0089,0081,7381,731 26-2
20-12-30 1.300,0051,0050,38-- -- 35,0059,0052,5051,006 18-3
20-12-30 1.400,0035,6832,63-- -- 21,0045,0035,6835,681 16-3
20-12-30 1.600,0014,7514,37-- -- 6,0525,0014,7514,751 13-3
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?