Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 999,441.015,13-15,69 -1,5% 1.007,83998,71018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 23.471 (12.974 Calls, 10.497 Puts)
Totaal open interest bij opening 202.887 (66.093 Calls, 136.794 Puts)
Call / Put ratio 1,24
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-2679760,00244,10253,36-15,06 -5,9% 238,65239,00244,10244,101 09:41
15-05-2645800,00214,77213,37-15,06 -7,1% 198,65199,05214,77214,771 11-5
15-05-2652820,00193,60193,38-15,07 -7,8% ----194,35193,6046 8-5
15-05-2631830,00187,20183,38-15,07 -8,2% 168,65169,05187,20187,201 11-5
15-05-2629840,00175,70173,38-15,07 -8,7% 158,70159,15175,70175,701 11-5
15-05-267850,00163,74163,39-15,07 -9,2% 148,70149,05163,74163,742 11-5
15-05-2650860,00169,37153,40-15,08 -9,8% 138,70139,15169,37169,372 6-5
15-05-2631870,00132,09143,40-15,08 -10,5% 128,70129,15132,09132,091 4-5
15-05-2635880,00121,88133,41-15,09 -11,3% ----121,88121,881 09:07
15-05-2628890,00114,83123,43-15,10 -12,2% ----114,83114,831 30-4
15-05-261895,00115,55118,43-15,10 -12,8% ----115,55115,551 15-4
15-05-2636900,00100,21113,44-15,10 -13,3% ----100,21100,212 17:01
15-05-264905,00108,48108,45-15,10 -13,9% ----108,48108,484 17-4
15-05-2612910,0090,90103,46-15,10 -14,6% 88,8089,2093,8090,907 16:49
15-05-2612915,0081,8798,47-15,10 -15,3% 83,8084,2581,8781,873 29-4
15-05-2623920,0092,2593,48-15,10 -16,2% 78,7579,1596,8092,258 11-5
15-05-2619925,0077,0088,49-15,09 -17,1% ----77,0077,005 30-4
15-05-2625930,0071,7583,52-15,10 -18,1% 68,3569,9571,7571,751 16:05
15-05-2632935,0085,7578,53-15,08 -19,2% 63,8064,2085,7585,751 17-4
15-05-2652940,0061,7973,53-15,04 -20,5% ----61,7961,791 16:45
15-05-2691945,0072,5968,55-15,01 -21,9% 53,8554,2572,5972,5913 11-5
15-05-2653950,0049,7063,61-15,00 -23,6% 48,9049,3054,0049,703 17:07
15-05-2633955,0064,5058,63-14,93 -25,5% ----64,5064,502 7-5
15-05-26140960,0042,3553,70-14,87 -27,7% ----43,5542,2519 16:43
15-05-2678965,0048,6048,78-14,76 -30,3% ----52,6548,605 11-5
15-05-26288970,0032,7543,93-14,63 -33,3% --30,0535,1532,754 16:11
15-05-26 974,00--40,07-14,46 -36,1% 25,9526,30----0 --
15-05-26125975,0027,9739,11-14,41 -36,8% ----30,3527,9711 16:39
15-05-26 976,0028,1738,16-14,36 -37,6% 24,1524,5028,1728,171 11:53
15-05-26 978,00--36,26-14,23 -39,2% 22,4022,80----0 --
15-05-26330980,0020,2034,37-14,07 -40,9% ----27,0020,00257 17:28
15-05-26 982,0025,4532,51-13,90 -42,8% 18,9519,3525,4522,005 13:10
15-05-2615984,0022,0530,66-13,70 -44,7% ----22,0520,804 09:38
15-05-2695985,0020,2729,73-13,56 -45,6% 16,4516,8022,3519,706 15:43
15-05-2611986,0015,4028,82-13,44 -46,6% ----20,6515,406 17:29
15-05-261988,0018,1027,01-13,15 -48,7% 14,1014,4518,1017,922 13:19
15-05-26186990,0012,3025,24-12,83 -50,8% 12,6512,9518,2512,1080 17:27
15-05-261992,0010,9423,46-12,43 -53,0% 11,3011,6014,7210,9433 17:23
15-05-2617994,0010,5721,76-12,02 -55,2% ----12,1510,573 17:11
15-05-26137995,009,1020,91-11,78 -56,3% 9,259,5512,958,6527 17:29
15-05-2632996,008,5520,04-11,51 -57,4% 8,608,9512,008,5528 17:23
15-05-2627998,007,0018,44-11,02 -59,8% ----12,007,0054 17:24
15-05-261.0171.000,006,5016,84-10,44 -62,0% --6,8011,006,001.049 17:29
15-05-26281.002,005,3515,27-9,78 -64,0% 5,605,809,405,20262 17:28
15-05-26401.004,004,6513,79-9,12 -66,1% 4,755,058,254,65409 17:29
15-05-262321.005,004,3513,04-8,75 -67,1% 4,354,707,804,10485 17:29
15-05-261151.006,004,0012,38-8,44 -68,2% ----7,203,95225 17:29
15-05-26751.008,003,4011,03-7,71 -69,9% ----6,303,25160 17:29
15-05-263051.010,002,959,72-6,95 -71,5% ----5,302,681.559 17:29
15-05-261821.012,002,358,56-6,25 -73,0% 2,402,604,502,25113 17:26
15-05-261571.014,002,007,60-5,68 -74,7% 2,002,203,652,00117 17:26
15-05-266651.015,001,906,95-5,20 -74,8% 1,852,003,501,70316 17:29
15-05-261551.016,001,606,50-4,91 -75,5% ----3,201,60289 17:27
15-05-261401.018,001,285,59-4,27 -76,4% ----2,451,28266 17:25
15-05-261.0061.020,001,204,81-3,72 -77,3% 1,151,252,151,051.056 17:29
15-05-26831.022,001,024,11-3,20 -77,9% 0,941,041,700,95104 17:16
15-05-26771.024,000,753,46-2,71 -78,3% 0,770,881,440,7590 17:25
15-05-265541.025,000,663,17-2,49 -78,5% 0,353,251,320,66185 17:28
15-05-261311.026,000,615,02-4,40 -87,6% 0,630,731,230,61112 17:25
15-05-261101.028,000,532,44-1,92 -78,7% 0,510,610,950,5385 17:26
15-05-265741.030,000,462,03-1,60 -78,8% 0,1016,000,810,43247 17:29
15-05-262051.032,000,441,65-1,29 -78,2% 0,340,430,660,44172 15:56
15-05-269301.034,000,391,38-1,08 -78,3% 0,270,370,600,3922 16:27
15-05-269061.035,000,311,24-0,97 -78,2% 0,101,650,500,26183 17:29
15-05-261711.036,000,251,12-0,88 -78,6% ----0,440,2460 17:07
15-05-265101.038,000,210,90-0,70 -77,8% 0,180,280,350,2127 16:56
15-05-267441.040,000,180,72-0,55 -76,4% 0,170,200,410,17159 17:28
15-05-26491.042,000,180,57-0,43 -75,4% 0,120,210,180,181 10:25
15-05-26621.044,000,160,45-0,34 -75,6% ----0,160,145 11:31
15-05-261.4271.045,000,140,40-0,30 -75,0% 0,120,170,170,12137 17:29
15-05-26281.046,000,120,36-0,27 -75,0% 0,100,170,190,1231 16:30
15-05-26771.048,000,110,28-0,21 -75,0% 0,080,160,110,113 17:04
15-05-266711.050,000,100,23-0,17 -73,9% 0,090,140,140,06215 17:29
15-05-26871.052,000,070,17-0,12 -70,6% 0,050,140,120,056 16:26
15-05-26121.054,000,150,13-0,09 -69,2% 0,040,130,280,154 11-5
15-05-261.1211.055,000,100,13-0,10 -76,9% 0,040,110,100,04134 17:28
15-05-26281.056,000,330,12-0,09 -75,0% ----0,330,2062 8-5
15-05-26351.058,000,050,10-0,08 -80,0% 0,020,120,050,054 17:29
15-05-264641.060,000,050,08-0,06 -75,0% ----0,070,0358 15:31
15-05-262891.065,000,040,04-0,03 -75,0% ----0,040,028 13:59
15-05-266231.070,000,040,02+0,02 +100,0% 0,030,090,040,02122 17:19
15-05-262381.075,000,010,010,00 0,0% --0,090,020,012 10:43
15-05-268921.080,000,020,020,00 0,0% 0,020,070,030,0217 15:01
15-05-26161.085,000,030,01-- -- ----0,040,0316 8-5
15-05-267131.090,000,030,01+0,02 +200,0% ----0,030,0214 17:21
15-05-266921.100,000,010,02-0,01 -50,0% --0,020,020,0123 17:25
15-05-26 1.110,00--0,01-- -- --------0 --
15-05-261941.120,000,010,010,00 0,0% --0,050,010,012 6-5
15-05-26 1.130,00------ -- ---------- --
15-05-2691.140,000,020,01+0,01 +100,0% ----0,020,023 6-5
15-05-26131.160,000,010,010,00 0,0% ----0,010,011 8-5
15-05-26801.200,000,010,010,00 0,0% ----0,010,0110 7-5
19-06-26736400,00593,90611,16-15,31 -2,5% 576,80624,80594,10593,0517 30-4
19-06-2665500,00494,13511,38-15,31 -3,0% 489,75503,75494,13494,132 29-4
19-06-2613560,00447,78451,52-15,32 -3,4% ----447,78447,783 15-4
19-06-2668600,00399,55411,62-15,33 -3,7% ----399,55399,551 09:18
19-06-2627640,00359,10371,74-15,33 -4,1% 356,90357,80360,10359,103 16:50
19-06-2614650,00367,58361,78-15,33 -4,2% 346,95347,80367,58367,582 17-4
19-06-2632680,00324,90331,90-15,32 -4,6% ----324,90324,904 10-4
19-06-2621700,00311,80312,00-15,30 -4,9% 297,20298,05311,80311,801 14-4
19-06-2630720,00285,35292,12-15,28 -5,2% ----285,35285,354 10-4
19-06-2611750,00259,10262,33-15,22 -5,8% 247,35248,35259,10259,101 23-4
19-06-2623760,00248,07252,39-15,17 -6,0% 237,45238,45248,07248,072 4-5
19-06-2643800,00201,30212,81-15,19 -7,1% ----205,50201,305 16:41
19-06-2621820,00204,68193,00-15,08 -7,8% 178,15179,15204,68204,683 6-5
19-06-2627840,00182,80173,30-14,98 -8,6% ----182,80182,801 22-4
19-06-2637850,00163,86163,49-14,92 -9,1% ----163,86163,862 11-5
19-06-2626860,00149,20153,70-14,84 -9,7% 139,10140,10149,20149,209 4-5
19-06-264870,00133,79143,97-14,79 -10,3% 129,45130,40133,79133,791 4-5
19-06-26249880,00123,21134,28-14,72 -11,0% ----123,21123,211 09:07
19-06-26108890,00128,85124,60-14,54 -11,7% 110,30111,25128,85128,852 11-5
19-06-26427900,00102,50115,03-14,41 -12,5% ----102,50102,505 17:01
19-06-2617910,00117,47105,50-14,20 -13,5% 91,5592,45117,47117,471 7-5
19-06-26297920,0083,8096,13-14,00 -14,6% ----85,4083,803 17:10
19-06-26 925,0079,3091,48-13,91 -15,2% 78,1078,5579,3079,301 17:01
19-06-2683930,0077,8786,76-13,68 -15,8% ----77,8777,871 09:53
19-06-2615935,0070,3582,23-13,52 -16,4% 69,1569,6070,3570,351 17:01
19-06-26346940,0067,1477,68-13,36 -17,2% ----67,1467,141 16:45
19-06-2615945,0083,2273,19-13,11 -17,9% ----83,2283,221 6-5
19-06-26162950,0056,0068,75-12,87 -18,7% 56,3556,7062,0056,0019 17:20
19-06-2621955,0065,7564,38-12,61 -19,6% 52,2552,6065,7565,752 11-5
19-06-26536960,0049,5060,02-12,28 -20,5% 48,2048,6052,2049,5028 16:51
19-06-26137965,0056,5055,88-12,02 -21,5% ----59,8056,504 11-5
19-06-26180970,0040,6051,73-11,60 -22,4% ----43,9740,609 17:20
19-06-26179975,0038,7247,69-11,20 -23,5% 36,8537,2042,0038,729 16:39
19-06-26917980,0033,0043,77-10,80 -24,7% --42,6037,7533,0066 17:23
19-06-2668985,0030,6039,94-10,32 -25,8% 30,0030,3532,8530,6027 17:12
19-06-26528990,0026,3536,31-9,88 -27,2% ----27,2026,3532 17:28
19-06-2664995,0025,5032,77-9,31 -28,4% 23,6024,1527,1525,504 16:31
19-06-263781.000,0020,6529,40-8,69 -29,6% 21,0021,2524,5520,65220 17:28
19-06-261861.005,0018,4526,18-8,04 -30,7% 18,4018,6522,0018,3076 17:29
19-06-262291.010,0016,0023,18-7,37 -31,8% ----19,1516,00219 17:18
19-06-264151.015,0013,7520,37-6,69 -32,8% 13,8014,1016,5013,65108 17:29
19-06-268851.020,0011,7517,79-6,04 -34,0% 11,8512,1014,2011,75119 17:28
19-06-262481.025,0010,0515,40-5,38 -34,9% ----12,1510,0544 17:23
19-06-262711.030,008,2613,24-4,75 -35,9% 8,508,7510,208,2695 17:26
19-06-263661.035,007,4011,28-4,15 -36,8% --13,008,607,1531 17:09
19-06-266961.040,005,909,57-3,62 -37,8% ----7,355,9064 17:24
19-06-261931.045,005,278,05-3,14 -39,0% 4,905,156,005,2755 16:32
19-06-265321.050,004,056,69-2,64 -39,5% 3,956,505,004,05122 17:28
19-06-261721.055,003,335,52-2,21 -40,0% 3,303,504,153,3321 17:23
19-06-266501.060,002,804,55-1,82 -40,0% ----3,652,8092 17:15
19-06-26991.065,002,153,73-1,54 -41,3% 2,152,352,702,1519 17:21
19-06-262401.070,001,813,02-1,22 -40,4% ----2,251,7078 17:27
19-06-26531.075,001,602,42-0,96 -39,7% 1,421,551,801,6027 10:54
19-06-268831.080,001,191,95-0,77 -39,5% ----1,481,1663 17:27
19-06-261161.090,000,821,27-0,50 -39,4% 0,720,880,900,7858 17:20
19-06-262.0881.100,000,520,82-0,29 -35,4% 0,382,200,700,5067 17:26
19-06-263771.110,000,360,53-0,17 -32,1% 0,290,440,360,3627 13:53
19-06-265781.120,000,240,37-0,12 -32,4% 0,180,330,310,2435 14:08
19-06-26231.140,000,130,18-0,04 -22,2% 0,080,200,140,132 10:08
19-06-264411.160,000,060,090,00 0,0% ----0,060,062 17:04
19-06-261.1861.200,000,030,02-0,01 -50,0% ----0,030,023 09:10
19-06-26491.280,000,100,01-- -- ----0,100,1010 14-4
19-06-263071.300,000,010,010,00 0,0% ----0,010,011 8-5
19-06-265861.400,000,030,01+0,02 +200,0% --0,060,030,031 11:38
17-07-266760,00259,35254,73-14,70 -5,8% ----259,35259,351 11-5
17-07-26 800,00--215,49-14,53 -6,7% --------0 --
17-07-26 840,00--176,65-14,33 -8,1% 162,35163,45----0 --
17-07-26 860,00--157,45-14,11 -9,0% --------0 --
17-07-26 880,00--138,43-13,86 -10,0% --------0 --
17-07-26 890,00--129,07-13,74 -10,6% --------0 --
17-07-2650900,00127,64119,77-13,55 -11,3% ----127,64127,643 24-4
17-07-26 910,00--110,55-13,29 -12,0% 97,1598,25----0 --
17-07-26 920,00--101,50-13,05 -12,9% 88,3089,40----0 --
17-07-26 930,00--92,53-12,69 -13,7% --------0 --
17-07-261940,0094,4483,76-12,31 -14,7% 71,3572,3594,4494,441 6-5
17-07-261950,0066,7975,27-11,88 -15,8% 63,3564,3566,7966,791 09:56
17-07-26 955,00--71,06-11,60 -16,3% 59,3560,60----0 --
17-07-2680960,0057,0066,96-11,34 -16,9% 55,5056,5059,5057,0020 16:51
17-07-265965,0055,8062,99-11,12 -17,7% ----55,8055,1010 12:07
17-07-262970,0051,0059,02-10,78 -18,3% 48,1548,9551,0051,002 28-4
17-07-261975,0064,1455,13-10,43 -18,9% ----64,1464,141 21-4
17-07-2613980,0055,1051,40-10,13 -19,7% ----55,1050,2520 8-5
17-07-2636985,0041,4047,76-9,77 -20,5% 38,0538,5542,6041,106 15:26
17-07-266990,0035,2544,19-9,36 -21,2% ----37,5035,252 17:04
17-07-265995,0046,6140,78-9,01 -22,1% 31,8532,3546,8346,612 6-5
17-07-26901.000,0029,3537,42-8,54 -22,8% ----32,0029,35116 17:17
17-07-26101.005,0026,4534,24-8,10 -23,7% 26,2526,6029,0026,4551 17:17
17-07-26931.010,0023,7031,28-7,71 -24,6% ----26,6123,7053 17:23
17-07-26271.015,0021,9528,44-7,27 -25,6% 21,2521,6024,0021,9523 16:58
17-07-262141.020,0019,1525,68-6,72 -26,2% 12,0024,0021,5519,1563 17:04
17-07-26231.025,0018,5523,14-6,28 -27,1% 16,9017,2518,5517,853 09:34
17-07-261231.030,0016,1120,70-5,76 -27,8% 14,9515,3516,5116,0314 15:56
17-07-26411.035,0014,0018,47-5,18 -28,0% 13,2013,5515,1514,009 15:58
17-07-261251.040,0012,1616,42-4,81 -29,3% 11,6011,9013,2512,1635 16:50
17-07-26941.050,008,7512,74-3,88 -30,5% 8,859,1510,508,7537 17:24
17-07-261721.060,006,609,72-3,04 -31,3% 6,606,807,006,605 17:24
17-07-26641.070,005,007,29-2,31 -31,7% 4,905,155,905,0023 17:04
17-07-261121.080,003,775,39-1,74 -32,3% ----4,023,774 16:49
17-07-261191.100,001,902,83-0,88 -31,1% 0,41--2,201,907 17:04
17-07-26591.120,001,071,46-0,42 -28,8% 0,961,081,361,0711 16:49
17-07-26231.160,000,360,41-0,05 -12,2% ----0,360,361 15:51
18-09-2669600,00408,03410,18-14,71 -3,6% ----408,03408,024 30-4
18-09-261620,00322,10390,51-14,67 -3,8% 375,75377,05322,10322,101 15-12
18-09-261640,00370,10370,86-14,63 -3,9% 356,00357,45370,10370,101 16-4
18-09-26 680,00--331,67-14,53 -4,4% 316,90318,35----0 --
18-09-267700,00319,47312,17-14,47 -4,6% ----319,47319,471 22-4
18-09-261720,00224,65292,70-14,39 -4,9% 278,05279,45224,65224,651 17-12
18-09-2611740,00274,70273,28-14,28 -5,2% ----274,70274,704 11-5
18-09-2631760,00241,00253,98-14,18 -5,6% ----241,00241,001 30-4
18-09-264780,00240,93234,82-14,11 -6,0% 220,50221,85240,93240,932 17-4
18-09-2622800,00228,00215,76-13,94 -6,5% ----228,00228,001 7-5
18-09-266840,00180,65178,18-13,55 -7,6% ----180,65180,651 15-4
18-09-2614860,00169,37159,76-13,28 -8,3% ----169,37169,374 21-4
18-09-2613880,00108,00141,64-12,95 -9,1% ----108,00108,001 9-3
18-09-2642900,00119,71123,97-12,53 -10,1% ----119,71119,711 27-4
18-09-2672920,00116,14106,81-11,97 -11,2% ----116,14116,141 21-4
18-09-26327940,0094,0090,34-11,25 -12,5% ----94,0094,002 11-5
18-09-263950,0086,0582,43-10,87 -13,2% 71,4572,5086,0586,052 11-5
18-09-26122960,0076,6474,78-10,45 -14,0% ----76,6476,641 11-5
18-09-2633970,0058,7567,35-9,89 -14,7% 57,5058,1060,7558,7520 16:02
18-09-26187980,0060,6560,26-9,36 -15,5% 50,8051,5560,6560,651 8-5
18-09-2643990,0055,0053,43-8,73 -16,3% 44,6545,3055,0055,001 8-5
18-09-263951.000,0038,7547,09-8,10 -17,2% 39,0539,5042,3038,7542 17:26
18-09-26701.010,0034,9041,13-7,34 -17,8% 33,7534,1535,7034,902 16:47
18-09-265731.020,0029,2035,61-6,68 -18,8% --39,0031,9029,2015 17:02
18-09-26431.030,0026,6930,61-6,02 -19,7% 24,5524,9526,6926,5010 13:51
18-09-262881.040,0021,1026,08-5,37 -20,6% 20,6021,0021,7021,106 16:59
18-09-262161.060,0014,1018,30-4,04 -22,1% 14,1514,5515,3514,108 17:24
18-09-263411.080,0010,0712,35-2,83 -22,9% ----11,3010,079 16:19
18-09-264.5911.120,003,905,15-1,18 -22,9% 0,5511,254,353,9014 17:04
18-09-262051.160,001,722,05-0,39 -19,0% 0,71--1,801,6510 16:19
18-09-261341.200,000,730,87-0,10 -11,5% 0,690,870,770,734 17:24
18-09-26671.280,000,230,20+0,01 +5,0% ----0,230,2333 11-5
18-12-26724200,00805,50804,92-14,80 -1,8% 783,60820,00805,75805,50104 11-5
18-12-26125300,00691,73706,56-14,75 -2,1% 686,15698,20691,73691,731 17:21
18-12-26149400,00593,58608,73-14,99 -2,5% ----593,58593,581 17:21
18-12-26143500,00493,67510,82-14,89 -2,9% 492,35499,95493,67493,671 30-4
18-12-26148600,00419,15413,16-14,43 -3,5% 392,30406,30419,15419,151 7-5
18-12-2610640,00374,24374,48-14,35 -3,8% ----374,24374,241 16-4
18-12-2630650,00351,54364,83-14,31 -3,9% ----351,54351,5413 9-4
18-12-26145700,00309,00316,92-14,10 -4,4% 296,35310,30309,00309,0010 09:01
18-12-268720,00312,36297,91-14,01 -4,7% ----312,36312,086 6-5
18-12-26140750,00261,85269,61-13,86 -5,1% ----261,85261,8510 09:01
18-12-265760,00262,65260,23-13,79 -5,3% 244,35249,50262,65262,655 15-4
18-12-26296800,00214,00223,21-13,43 -6,0% ----214,00214,001 11:28
18-12-2613840,00189,21187,06-12,98 -6,9% 167,75180,80189,21189,214 11-5
18-12-26593850,00173,31178,16-12,78 -7,2% ----173,31173,312 27-4
18-12-267860,00140,00169,40-12,69 -7,5% ----140,00140,001 2-4
18-12-2655880,00139,25152,12-12,29 -8,1% 133,50146,55139,25139,251 29-4
18-12-26389900,00128,43135,29-11,86 -8,8% ----128,43128,431 14:35
18-12-2615920,00129,07119,03-11,27 -9,5% ----129,07129,071 7-5
18-12-2620940,00104,85103,43-10,76 -10,4% 92,4093,65104,85104,851 11-5
18-12-2690950,00109,4495,88-10,38 -10,8% ----109,44109,204 6-5
18-12-26191960,00101,8088,53-10,02 -11,3% 78,4079,25101,80101,801 6-5
18-12-26896980,0064,9874,59-9,21 -12,3% ----68,0064,9813 17:26
18-12-261.0331.000,0053,4061,73-8,27 -13,4% 53,3554,1057,5153,00493 17:29
18-12-261.9311.020,0042,5050,06-7,19 -14,4% ----46,1042,50117 17:24
18-12-261.3451.040,0033,6039,82-6,13 -15,4% 33,6034,2036,7233,60435 17:27
18-12-261671.050,0029,6035,24-5,59 -15,9% 29,5530,1531,3529,6011 17:25
18-12-261551.060,0026,0031,08-5,10 -16,4% ----28,3026,004 17:05
18-12-266691.080,0020,5023,74-4,11 -17,3% 19,5020,1020,5020,501 09:21
18-12-263971.100,0015,1517,77-3,15 -17,7% ----15,8115,154 16:31
18-12-262391.120,0011,4013,08-2,36 -18,0% 10,6010,9511,4011,003 13:20
18-12-261401.160,005,796,79-1,24 -18,3% 5,505,805,905,757 16:37
18-12-264131.200,002,943,43-0,59 -17,2% ----3,072,946 16:37
18-12-26431.280,000,890,92-0,11 -12,0% 0,41--0,890,891 7-5
18-12-267961.300,000,830,67-0,03 -4,5% 0,420,850,830,831 7-5
18-12-264241.400,000,240,23-0,03 -13,0% 0,040,370,240,241 7-5
19-03-271640,00386,86379,68-14,19 -3,7% 361,95369,55386,86386,861 21-4
19-03-271720,00311,86304,55-13,78 -4,5% ----311,86311,861 21-4
19-03-27 760,00--267,71-13,48 -5,0% --------0 --
19-03-27 800,00--231,64-13,10 -5,7% --------0 --
19-03-27 840,00--196,57-12,60 -6,4% --------0 --
19-03-27 880,00--162,78-11,93 -7,3% --------0 --
19-03-27 900,00--146,51-11,58 -7,9% --------0 --
19-03-275920,00133,55130,81-11,18 -8,5% 118,50121,40133,55132,626 20-4
19-03-27 940,00--115,66-10,69 -9,2% 103,85106,80----0 --
19-03-27 960,00--101,18-10,10 -10,0% 90,6092,70----0 --
19-03-279980,0070,8087,69-9,43 -10,8% 77,6579,6570,8070,458 7-4
19-03-2781.000,0077,0074,89-8,72 -11,6% 65,7067,6077,0077,001 11-5
19-03-27141.020,0055,1063,12-7,91 -12,5% 54,7556,3055,1055,101 17:24
19-03-2791.040,0054,8052,42-7,04 -13,4% 45,0046,4054,8054,805 20-4
19-03-27 1.060,00--43,10-6,14 -14,2% --------0 --
19-03-27281.080,0035,0034,78-5,26 -15,1% 29,1530,6036,3035,006 11-5
19-03-27561.120,0018,9021,85-3,74 -17,1% 17,9018,9518,9018,901 16:33
19-03-27861.160,0013,5513,03-2,32 -17,8% 10,4011,5513,5513,5525 11-5
19-03-27141.200,006,737,60-1,43 -18,8% 6,356,806,736,731 12:14
19-03-2741.280,002,272,51-0,52 -20,7% 1,752,552,272,271 09:57
18-06-2712400,00609,55603,69-14,50 -2,4% 580,00625,00609,55609,551 21-4
18-06-274500,00513,60507,91-14,33 -2,8% 480,00540,00514,67513,603 21-4
18-06-272600,00413,55413,05-14,13 -3,4% 375,00449,00413,55413,551 17-4
18-06-272700,00283,35320,10-13,56 -4,2% 300,00349,00283,35283,352 20-3
18-06-273750,00264,10274,91-13,23 -4,8% 250,00288,50264,10264,101 22-1
18-06-275800,00178,27231,00-12,66 -5,5% 206,70229,75178,27178,271 23-3
18-06-273850,00166,53188,79-11,97 -6,3% 170,00199,00166,53166,533 3-3
18-06-2730900,00160,20148,89-11,14 -7,5% 135,50139,80160,20160,201 6-5
18-06-2761950,00117,50112,28-10,01 -8,9% 101,45103,65117,50112,502 27-4
18-06-27991.000,0074,6980,03-8,46 -10,6% ----75,5773,7871 15:35
18-06-27701.050,0049,8053,34-6,62 -12,4% 46,1548,0050,0049,1025 13:13
18-06-27501.100,0028,6533,17-4,70 -14,2% 25,0047,0029,5528,652 16:07
18-06-2771.150,0016,9019,19-2,80 -14,6% 10,0029,0016,9016,905 16:51
18-06-272691.200,0011,0010,57-1,81 -17,1% 5,0019,0011,0010,6517 11-5
18-06-271071.300,002,903,19-0,57 -17,9% 1,009,002,902,901 17:27
18-06-27721.400,001,060,96-0,13 -13,5% 0,505,001,061,0612 11-5
17-12-27115200,00792,47792,16-14,60 -1,8% 770,00789,30802,14792,4758 21-4
17-12-2712300,00698,39697,34-14,62 -2,1% 660,00725,00698,39698,392 20-4
17-12-2746400,00610,31602,83-14,32 -2,4% 580,00625,00610,31610,313 21-4
17-12-2769500,00498,30509,06-14,13 -2,8% 490,00502,95498,30498,301 13-4
17-12-2740600,00413,67416,64-13,70 -3,3% --440,00413,67413,671 16-4
17-12-2722650,00361,64371,26-13,48 -3,6% 350,00399,00361,64361,641 13-4
17-12-27187700,00333,14326,77-13,18 -4,0% 300,00349,00333,14333,141 7-5
17-12-27352750,00289,24283,38-12,74 -4,5% 260,00299,00289,24289,241 7-5
17-12-2788800,00243,00241,36-12,19 -5,1% 220,00265,00243,00243,001 24-4
17-12-27332850,00203,04201,11-11,57 -5,8% 180,00225,00203,04203,042 20-4
17-12-27350900,00162,97163,15-10,85 -6,7% 141,50163,40162,97162,975 8-5
17-12-27167950,00121,34128,05-9,85 -7,7% 110,00140,00121,34121,344 09:04
17-12-273031.000,0089,5096,89-8,56 -8,8% 87,6089,7091,9289,5033 17:01
17-12-27751.050,0064,2070,24-7,06 -10,1% 61,0079,0064,5064,202 16:51
17-12-274451.100,0047,5948,46-5,55 -11,5% 42,0059,0047,5947,591 8-5
17-12-27111.150,0036,0031,96-4,09 -12,8% 25,0039,0036,0035,922 6-5
17-12-273711.200,0020,5520,27-2,86 -14,1% 10,0025,0020,5520,553 11-5
17-12-271401.300,007,517,53-1,18 -15,7% 5,0015,007,517,508 8-5
17-12-27731.400,002,702,96-0,45 -15,2% 1,005,202,702,701 4-5
17-12-2741.500,001,751,34-0,17 -12,7% 1,001,501,751,753 19-3
17-12-27811.600,000,700,71-0,08 -11,3% 0,252,500,700,702 8-5
15-12-2851300,00689,87688,73-14,95 -2,2% --720,00689,87689,871 16-4
15-12-2816400,00598,92597,79-14,63 -2,4% 580,00--598,92598,921 16-4
15-12-2817500,00464,00508,11-14,32 -2,8% --530,00464,00464,001 31-10
15-12-2836600,00388,50420,48-13,81 -3,3% 400,00450,00388,50388,503 25-3
15-12-2842650,00322,88377,77-13,40 -3,5% --399,00322,88322,881 8-10
15-12-2859700,00341,00336,01-12,98 -3,9% --360,00347,00341,002 7-5
15-12-28113750,00286,94295,42-12,61 -4,3% --325,00286,94286,944 09:04
15-12-28126800,00257,00256,25-12,07 -4,7% 240,00268,00258,00257,002 11-5
15-12-28210850,00209,16218,77-11,42 -5,2% 200,00240,00209,16209,1613 9-4
15-12-28186900,00174,89183,32-10,63 -5,8% 166,00199,00178,10174,896 16:33
15-12-28158950,00152,00150,38-9,75 -6,5% --170,00152,00152,001 11-5
15-12-281801.000,00113,76120,91-8,83 -7,3% 111,25114,75115,99113,7633 17:26
15-12-28391.050,00101,0094,16-7,75 -8,2% 80,00110,00101,00101,001 7-5
15-12-281781.100,0075,0071,01-5,66 -8,0% 60,0085,0075,0074,9511 6-5
15-12-28521.200,0039,0038,23-3,88 -10,1% 33,2035,8539,0039,002 7-5
15-12-281271.300,0018,6519,24-2,28 -11,9% 14,0520,3518,6518,653 11-5
15-12-281131.400,0010,309,48-1,24 -13,1% 7,659,3010,3010,301 7-5
15-12-2821.500,004,404,84-0,62 -12,8% 3,705,104,404,401 28-4
15-12-2851.600,002,752,65-0,29 -10,9% 1,007,502,752,752 27-3
21-12-2910400,00590,49597,45-14,71 -2,5% 570,00630,00590,49590,493 10-4
21-12-2969500,00488,00511,79-14,10 -2,8% 490,00540,00488,00488,001 29-1
21-12-2927600,00417,47428,65-13,66 -3,2% --450,00417,47417,475 10-4
21-12-2930700,00319,00349,15-12,78 -3,7% 330,00380,00320,00315,004 19-3
21-12-2934800,00269,50274,59-11,75 -4,3% 250,00299,00269,50269,502 13:49
21-12-2996900,00205,44206,29-10,20 -4,9% 180,00230,00205,44205,441 5-5
21-12-2984950,00170,00175,01-9,64 -5,5% 162,50167,80170,05170,002 10-4
21-12-291111.000,00145,80146,03-9,05 -6,2% 134,45139,60145,80145,801 5-5
21-12-29531.050,00115,37119,55-8,08 -6,8% 100,00135,00115,37115,3710 28-4
21-12-291141.100,0089,5895,92-7,05 -7,3% 86,6091,3591,4289,5822 16:53
21-12-29101.150,0070,9175,77-6,02 -7,9% 60,0090,0070,9170,912 10:57
21-12-29661.200,0058,0058,90-4,78 -8,1% 51,9555,8058,0058,001 8-5
21-12-291761.300,0034,2534,81-3,42 -9,8% 25,0045,0034,2534,251 11-5
21-12-291571.400,0018,5020,38-2,13 -10,5% 10,0025,0018,5018,501 30-4
21-12-29221.500,0012,5011,93-1,34 -11,2% 9,6012,1012,5012,501 27-4
21-12-29271.600,007,007,15-0,85 -11,9% 4,0515,007,007,001 23-4
20-12-302400,00576,36597,73-14,82 -2,5% 570,00630,00576,36576,361 9-4
20-12-3013500,00517,00516,08-14,14 -2,7% 480,00540,00517,00517,001 16-4
20-12-303600,00448,00436,95-13,45 -3,1% 400,00460,00448,00447,003 6-5
20-12-302700,00322,87361,61-12,72 -3,5% 340,00380,00326,50322,872 24-3
20-12-3027800,00300,00291,14-11,57 -4,0% 270,00310,00300,00300,001 7-5
20-12-3033900,00234,00226,25-10,01 -4,4% 200,00240,00234,00234,003 6-5
20-12-30521.000,00170,30168,38-8,53 -5,1% 150,00184,00170,30170,304 6-5
20-12-30111.050,00135,00142,49-7,83 -5,5% --170,00135,10135,006 17:02
20-12-30721.100,00112,00119,05-7,08 -5,9% 108,00114,00112,10112,0012 17:05
20-12-301251.150,00104,0098,06-6,57 -6,7% 90,1094,00104,00104,0010 6-5
20-12-30261.200,0075,0079,76-5,12 -6,4% 70,0089,0076,0075,0020 17:02
20-12-30371.300,0049,4552,23-5,23 -10,0% 45,8049,9549,4549,451 13:09
20-12-30911.400,0031,5033,82-3,72 -11,0% 21,0032,0031,5031,5015 13:08
20-12-30291.600,0014,3513,98-1,38 -9,9% 7,0019,0014,6914,356 6-5
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?