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* 1.065,631.082,93-17,30 -1,6% 1.071,281.062,53018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-6-2026)
Totaal volume 26.844 (9.898 Calls, 16.946 Puts)
Totaal open interest bij opening 243.761 (83.102 Calls, 160.659 Puts)
Call / Put ratio 0,58
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 400,00------ -- ---------- --
19-06-26 500,00------ -- ---------- --
19-06-2620560,00517,80521,02-- -- 520,30520,40517,80517,801 17-6
19-06-26 600,00------ -- ---------- --
19-06-2666640,00439,95441,04-1,09 -0,2% 440,30440,40439,95439,405 19-6
19-06-26 650,00------ -- ---------- --
19-06-2625680,00398,85401,05-2,20 -0,5% 400,30400,40399,50398,853 19-6
19-06-26 700,00------ -- ---------- --
19-06-2611720,00332,65361,05-- -- 360,30360,40333,65332,657 9-6
19-06-26 750,00------ -- ---------- --
19-06-2618760,00318,80321,06-0,71 -0,2% 320,30320,40319,60316,9011 19-6
19-06-26 800,00------ -- ---------- --
19-06-2630820,00259,00261,08-2,08 -0,8% 260,30260,40259,00259,009 19-6
19-06-2619840,00237,50241,08-3,58 -1,5% 240,30240,40238,00237,502 19-6
19-06-26 850,00------ -- ---------- --
19-06-2631860,00220,35221,08-0,73 -0,3% 220,30220,40220,35217,552 19-6
19-06-2617870,00204,14211,09-- -- 210,30210,40204,35204,1416 17-6
19-06-26139880,00200,40201,09-0,69 -0,3% 200,30200,40200,40198,802 19-6
19-06-26109890,00187,35191,09-- -- 190,30190,40187,35187,352 18-6
19-06-26 900,00------ -- ---------- --
19-06-2627910,00170,00171,09-1,09 -0,6% 170,30170,40170,00168,508 19-6
19-06-26255920,00160,35161,10-0,75 -0,5% 160,30160,40160,35157,859 19-6
19-06-26 925,00138,30156,10-- -- 155,30155,40138,30138,301 11-6
19-06-2662930,00151,58151,10+0,48 +0,3% 150,30150,40151,58147,976 19-6
19-06-2616935,00146,10146,10-- -- 145,30145,40146,10146,101 18-6
19-06-26336940,00137,39141,10-- -- 140,30140,40137,39137,391 18-6
19-06-2614945,00129,55136,10-- -- 135,30135,40129,55128,904 17-6
19-06-26 950,00------ -- ---------- --
19-06-2620955,0072,87126,10-- -- 125,30125,40----0 20-5
19-06-26655960,00120,56121,10-0,54 -0,4% 120,30120,40120,56118,7516 19-6
19-06-26140965,00113,45116,11-2,66 -2,3% 115,30115,40113,45112,832 19-6
19-06-26159970,00110,35111,11-0,76 -0,7% 110,30110,40110,35108,006 19-6
19-06-26163975,00102,77106,11-3,34 -3,1% 105,30105,40105,00102,773 19-6
19-06-26918980,00100,40101,11-0,76 -0,8% 100,30100,40100,4098,0012 19-6
19-06-2691985,0095,3096,11-0,81 -0,8% 95,3095,4095,3093,153 19-6
19-06-26533990,0090,2791,11-0,84 -0,9% 90,3090,4090,2786,5419 19-6
19-06-26105995,0083,7586,11-2,36 -2,7% 85,3085,4083,7583,753 19-6
19-06-26 1.000,00------ -- ---------- --
19-06-2611.002,0049,0079,12-- -- 78,3078,4049,0049,001 9-6
19-06-2631.004,0042,5077,12-- -- 76,3076,4042,5041,509 10-6
19-06-263241.005,0075,5576,12-0,57 -0,7% 75,3075,4075,5575,553 19-6
19-06-26 1.006,0048,5075,12-- -- 74,3074,4048,5048,502 9-6
19-06-26101.008,0041,3573,12-- -- 72,3072,4041,3541,3510 10-6
19-06-262441.010,0070,4571,12-0,67 -0,9% 70,3070,4070,4568,8516 19-6
19-06-2611.012,0035,8069,13-- -- 68,3068,4035,8035,801 10-6
19-06-26151.014,0061,4567,13-- -- 66,3066,4061,4561,4515 12-6
19-06-265691.015,0065,4066,13-0,73 -1,1% 65,3065,4065,5061,5011 19-6
19-06-2611.016,0064,0065,13-1,13 -1,7% 64,3064,4064,0064,001 19-6
19-06-26211.018,0061,9063,13-1,23 -1,9% 62,3062,4061,9061,902 19-6
19-06-265871.020,0060,3561,13-0,78 -1,3% 60,3060,4060,3558,2030 19-6
19-06-26471.022,0053,1059,14-- -- 58,3058,4054,3552,8020 12-6
19-06-26301.024,0025,3557,14-- -- 56,3056,4026,8524,8017 10-6
19-06-262631.025,0055,0056,14-1,14 -2,0% 55,3055,4055,4051,176 19-6
19-06-26641.026,0049,8055,14-0,79 -1,4% 54,3054,4049,8048,153 16-6
19-06-26451.028,0052,4553,14-0,69 -1,3% 52,3052,4052,4549,356 19-6
19-06-265091.030,0050,8551,15-0,30 -0,6% 50,3050,4051,0046,8454 19-6
19-06-26361.032,0034,1549,15-0,80 -1,6% 48,3048,4034,1534,1510 11-6
19-06-26301.034,0018,1047,15-0,80 -1,7% 46,3046,4018,1018,1010 10-6
19-06-264691.035,0045,4546,15-0,70 -1,5% 45,3045,4045,5043,00278 19-6
19-06-26781.036,0045,0045,16-0,81 -1,8% 44,3044,4045,0045,001 18-6
19-06-26221.038,0039,4043,16-3,76 -8,7% 42,3042,4039,4039,401 19-6
19-06-261.0751.040,0040,3541,16-0,81 -2,0% 40,3040,4041,3236,53124 19-6
19-06-26301.042,0034,0539,17-- -- 38,3038,4034,0534,051 17-6
19-06-26191.044,0035,0037,17-2,17 -5,8% 36,3036,4035,0035,001 19-6
19-06-264021.045,0035,1036,17-1,07 -3,0% 35,3035,4035,8032,5535 19-6
19-06-26511.046,0033,5035,18-1,68 -4,8% 34,3034,4033,5033,502 19-6
19-06-261301.048,0032,0033,18-1,18 -3,6% 32,3032,4032,0032,001 19-6
19-06-261.2091.050,0030,3531,19-0,84 -2,7% 30,3030,4031,3026,20164 19-6
19-06-26881.052,0028,4029,20-0,80 -2,7% 28,3028,4028,4026,6019 19-6
19-06-261371.054,0030,7027,21-- -- 26,3026,4030,7030,701 15-6
19-06-263411.055,0025,4026,22-0,82 -3,1% 25,3025,4025,3021,5266 19-6
19-06-26731.056,0023,9525,23-1,28 -5,1% 24,3024,4023,9523,954 19-6
19-06-26531.058,0020,9023,25-2,35 -10,1% 22,3022,4020,9020,901 19-6
19-06-261.0561.060,0020,3321,28-0,95 -4,5% 20,3020,4021,3016,4097 19-6
19-06-261051.062,0018,5019,31-0,81 -4,2% 18,3018,4018,5016,8017 19-6
19-06-26611.064,0016,0017,37-1,37 -7,9% 16,3016,4016,0014,406 19-6
19-06-266691.065,0015,3516,40-1,05 -6,4% 15,3015,4015,6011,5757 19-6
19-06-26801.066,0014,5015,43-0,93 -6,0% 14,3014,4014,5013,854 19-6
19-06-2611.067,0013,5514,48-0,93 -6,4% 13,3013,4013,5513,551 19-6
19-06-26651.068,0012,3513,53-1,18 -8,7% 12,3012,4012,3511,0013 19-6
19-06-26 1.069,00--12,59-- -- 11,3011,40----0 --
19-06-261.4371.070,0010,3511,67-1,32 -11,3% 10,3010,3511,006,50158 19-6
19-06-2631.071,0010,6010,76-- -- 9,309,4010,608,6010 18-6
19-06-262481.072,008,409,87-1,47 -14,9% 8,308,408,505,2519 19-6
19-06-2651.073,004,709,00-4,30 -47,8% 7,307,404,703,8519 19-6
19-06-265731.074,006,408,16-1,76 -21,6% 6,306,406,403,1050 19-6
19-06-261.0841.075,005,307,34-2,04 -27,8% 5,305,406,402,45232 19-6
19-06-261511.076,004,356,55-2,20 -33,6% 4,304,404,851,78322 19-6
19-06-261101.077,003,305,81-2,51 -43,2% 3,303,404,151,30392 19-6
19-06-262201.078,002,405,09-2,69 -52,8% 2,302,403,450,90579 19-6
19-06-26691.079,001,334,45-3,12 -70,1% 1,341,352,800,66773 19-6
19-06-261.0591.080,000,353,80-3,45 -90,8% 0,330,352,450,202.969 19-6
19-06-26871.081,000,013,21-3,20 -99,7% --0,021,800,01427 19-6
19-06-261331.082,000,022,70-2,68 -99,3% --0,011,400,02710 19-6
19-06-26851.083,000,102,25-2,15 -95,6% --0,011,000,05399 19-6
19-06-263031.084,000,011,86-1,85 -99,5% --0,010,750,01431 19-6
19-06-269471.085,000,011,51-1,50 -99,3% --0,010,560,01730 19-6
19-06-267841.086,000,031,20-1,17 -97,5% --0,010,530,02362 19-6
19-06-261211.087,000,020,94-0,92 -97,9% --0,010,240,02242 19-6
19-06-268111.088,000,010,73-0,72 -98,6% --0,020,200,01144 19-6
19-06-261071.089,000,010,56-0,55 -98,2% --0,010,120,01126 19-6
19-06-264391.090,000,010,41-0,40 -97,6% --0,010,350,01272 19-6
19-06-261091.091,000,010,30-0,29 -96,7% --0,010,060,0187 19-6
19-06-261731.092,000,010,22-0,21 -95,5% --0,020,040,0123 19-6
19-06-26 1.093,00------ -- ---------- --
19-06-261071.094,000,010,11-0,10 -90,9% --0,020,020,0119 19-6
19-06-264801.095,000,010,08-0,07 -87,5% --0,020,020,0157 19-6
19-06-26401.096,000,010,05-0,04 -80,0% --0,010,020,0116 19-6
19-06-262321.098,000,010,02-0,01 -50,0% --0,010,010,013 19-6
19-06-26 1.100,00------ -- ---------- --
19-06-26541.102,000,010,50-0,49 -98,0% --0,010,010,013 19-6
19-06-26571.104,000,030,40-0,37 -92,5% --0,010,110,0351 18-6
19-06-265621.105,000,010,35-0,34 -97,1% --0,020,010,0123 19-6
19-06-26201.106,000,070,31-0,24 -77,4% --0,010,080,066 18-6
19-06-261641.108,000,020,25-0,23 -92,0% --0,010,080,0213 18-6
19-06-269291.110,000,010,21-0,20 -95,2% --0,020,010,01143 19-6
19-06-2631.112,000,040,18-0,14 -77,8% --0,020,040,035 18-6
19-06-26 1.114,00------ -- ---------- --
19-06-262311.115,000,020,14-0,12 -85,7% ----0,030,025 18-6
19-06-268891.120,000,010,09-0,08 -88,9% --0,010,010,0185 19-6
19-06-261071.125,000,010,06-0,05 -83,3% --0,010,010,0110 19-6
19-06-262241.130,000,020,04-0,02 -50,0% ----0,030,0216 18-6
19-06-26 1.135,00------ -- ---------- --
19-06-264741.140,000,020,01+0,01 +100,0% ----0,020,024 18-6
19-06-26 1.145,00------ -- ---------- --
19-06-26411.150,000,040,04-- -- ----0,060,0418 12-6
19-06-26 1.155,00------ -- ---------- --
19-06-261.0711.160,000,010,03-0,02 -66,7% ----0,010,016 18-6
19-06-26 1.170,00------ -- --------0 --
19-06-26 1.180,00------ -- --------0 --
19-06-26 1.200,00------ -- ---------- --
19-06-26601.280,000,020,03-0,01 -33,3% ----0,020,0211 12-6
19-06-26 1.300,00------ -- ---------- --
19-06-26 1.400,00------ -- ---------- --
17-07-2625720,00346,20365,02-17,25 -4,7% ----346,20346,201 09:58
17-07-2620760,00308,03325,10-17,23 -5,3% ----308,03307,0311 11:05
17-07-2624800,00283,10285,21-17,21 -6,0% ----283,10283,102 22-6
17-07-2633840,00227,80245,37-17,22 -7,0% ----227,80227,803 10:52
17-07-2618860,00221,90225,47-17,22 -7,6% ----222,57221,905 19-6
17-07-265880,00202,00205,51-17,14 -8,3% ----202,00202,004 19-6
17-07-263890,00195,88195,56-17,13 -8,8% ----198,59195,882 15-6
17-07-2658900,00182,90185,60-17,09 -9,2% ----182,90181,4016 19-6
17-07-264910,00173,75175,67-17,07 -9,7% ----173,75172,002 19-6
17-07-2610920,00160,70165,72-17,00 -10,3% ----160,70160,707 19-6
17-07-2614930,00142,64155,80-16,95 -10,9% ----142,64142,641 16:02
17-07-2619940,00141,75145,89-16,89 -11,6% ----143,70141,752 19-6
17-07-2615945,00138,80140,94-16,85 -12,0% ----138,80138,801 19-6
17-07-26211950,00133,85135,99-16,81 -12,4% ----133,85131,7540 19-6
17-07-261955,0066,95131,05-16,76 -12,8% ----66,9566,951 15-5
17-07-26102960,00123,30126,10-16,69 -13,2% ----124,00121,955 19-6
17-07-2621965,00105,85121,18-16,63 -13,7% ----105,85105,851 12:51
17-07-2615970,00114,20116,27-16,58 -14,3% ----114,20114,202 19-6
17-07-2611975,00109,30111,35-16,51 -14,8% ----109,30109,303 19-6
17-07-2660980,0091,51106,46-16,42 -15,4% ----91,5191,511 11:37
17-07-2661985,0099,00101,58-16,35 -16,1% ----99,0099,001 19-6
17-07-2661990,0082,7896,71-16,23 -16,8% ----84,9581,194 16:48
17-07-2617995,0076,5091,84-16,11 -17,5% ----77,0076,504 09:29
17-07-262001.000,0075,0087,01-15,95 -18,3% ----75,0068,5056 16:01
17-07-26781.005,0080,8082,17-15,73 -19,1% ----80,8080,801 22-6
17-07-261591.010,0062,1577,38-15,56 -20,1% ----62,1562,1523 11:04
17-07-262091.015,0055,6072,63-15,32 -21,1% ----58,5055,602 10:09
17-07-262801.020,0053,0067,94-15,08 -22,2% 3,00--60,0051,8524 15:09
17-07-264171.025,0048,9063,29-14,79 -23,4% ----51,7046,6027 14:18
17-07-262491.030,0045,8058,67-14,44 -24,6% ----46,4545,009 17:07
17-07-261981.035,0037,9454,13-14,04 -25,9% ----40,0037,9438 10:23
17-07-263341.040,0037,5049,69-13,62 -27,4% ----40,0033,9973 17:16
17-07-262041.045,0035,3545,33-13,08 -28,9% ----35,3532,403 12:24
17-07-268161.050,0030,8041,03-12,48 -30,4% ----32,1826,5581 16:39
17-07-261601.055,0026,2036,92-11,89 -32,2% ----28,1023,6537 17:21
17-07-265141.060,0022,7532,96-11,22 -34,0% ----24,4020,15219 17:22
17-07-263091.065,0020,5529,16-10,48 -35,9% ----21,3017,30215 16:45
17-07-264781.070,0016,5025,52-9,62 -37,7% ----18,5014,70440 17:29
17-07-263721.075,0014,1022,07-8,72 -39,5% ----15,9512,55152 17:29
17-07-269421.080,0011,8018,93-7,79 -41,2% 5,00--13,2510,20545 17:29
17-07-262531.085,009,8016,06-6,82 -42,5% --21,0010,928,45198 17:18
17-07-264331.090,008,1013,57-6,05 -44,6% 1,10--9,056,90465 17:22
17-07-265771.095,006,4011,24-5,18 -46,1% ----7,405,70613 17:28
17-07-261.4111.100,005,259,21-4,37 -47,4% 3,8512,005,954,40878 17:22
17-07-261.2211.105,004,107,45-3,64 -48,9% 2,50--4,703,47340 17:28
17-07-264381.110,003,155,99-3,04 -50,8% ----3,572,70426 17:28
17-07-263071.115,002,454,67-2,41 -51,6% ----2,752,07113 17:27
17-07-267521.120,001,853,63-1,93 -53,2% 1,508,002,051,62149 17:28
17-07-261931.125,001,432,79-1,53 -54,8% 0,25--1,601,28335 17:15
17-07-265441.130,001,052,07-1,13 -54,6% ----1,200,90311 17:25
17-07-264261.135,000,821,55-0,86 -55,5% ----0,860,69126 17:03
17-07-261.2821.140,000,591,13-0,62 -54,9% 0,25--0,640,51528 17:13
17-07-265361.150,000,340,60-0,30 -50,0% ----0,370,30106 16:34
17-07-267871.160,000,200,32-0,14 -43,8% ----0,220,1725 16:40
17-07-262821.170,000,150,19-0,06 -31,6% ----0,150,153 11:05
17-07-262961.180,000,100,13-0,03 -23,1% ----0,120,09100 16:35
17-07-267551.200,000,070,02+0,04 +200,0% ----0,070,0611 10:10
17-07-2691.240,000,030,07-0,06 -85,7% ----0,030,033 10:10
21-08-267760,00320,00321,36-17,19 -5,3% ----320,00317,804 19-6
21-08-261800,00280,00281,73-17,12 -6,1% ----280,00280,001 19-6
21-08-266840,00224,70242,20-16,99 -7,0% ----224,70224,703 10:52
21-08-26 860,00--222,49-16,92 -7,6% --------0 --
21-08-264880,00202,00202,87-16,84 -8,3% ----202,00200,804 19-6
21-08-263900,00181,30183,24-16,67 -9,1% ----181,30181,301 22-6
21-08-26 910,00--173,49-16,57 -9,6% --------0 --
21-08-263920,00124,00163,79-16,52 -10,1% ----124,00124,001 4-6
21-08-262930,00141,54154,08-16,38 -10,6% ----141,54141,541 16:02
21-08-2664940,00118,65144,43-16,25 -11,3% ----124,56117,0062 9-6
21-08-26143950,00131,50134,83-16,07 -11,9% ----131,50129,308 18-6
21-08-2617960,00125,07125,29-15,87 -12,7% ----125,07125,074 22-6
21-08-262970,00117,62115,85-15,64 -13,5% ----117,62117,621 15-6
21-08-2624975,00110,87111,15-15,48 -13,9% ----110,87110,874 22-6
21-08-268980,0092,41106,48-15,32 -14,4% ----92,4192,411 11:37
21-08-2619985,00101,56101,84-15,14 -14,9% ----101,56101,561 22-6
21-08-264990,0095,7097,24-14,95 -15,4% ----95,7095,702 18-6
21-08-2618995,0092,3692,68-14,78 -15,9% ----92,3692,361 22-6
21-08-26221.000,0075,5088,16-14,56 -16,5% ----75,5072,2912 13:53
21-08-2671.005,0070,4083,70-14,33 -17,1% ----70,4070,403 12:52
21-08-26201.010,0066,6879,26-14,07 -17,8% ----66,6866,681 09:34
21-08-261241.015,0062,3074,88-13,79 -18,4% ----62,3062,3010 09:20
21-08-26891.020,0056,4870,57-13,51 -19,1% ----60,7655,873 10:35
21-08-26221.025,0054,3066,36-13,22 -19,9% ----54,3054,3010 09:20
21-08-26391.030,0062,2062,16-12,84 -20,7% ----62,2062,201 22-6
21-08-26801.035,0054,3258,11-12,50 -21,5% ----54,3251,8545 17-6
21-08-262001.040,0042,7554,11-12,09 -22,3% ----44,0042,404 15:03
21-08-26351.045,0041,0050,19-11,64 -23,2% ----41,0041,001 12:19
21-08-263511.050,0035,0046,39-11,15 -24,0% ----36,0035,002 15:28
21-08-26661.055,0042,4042,75-10,69 -25,0% ----42,4042,401 19-6
21-08-261851.060,0031,4039,21-10,15 -25,9% ----31,4028,7512 15:34
21-08-262061.065,0026,9535,82-9,62 -26,9% ----31,0025,6047 17:25
21-08-26861.070,0024,1532,58-9,05 -27,8% ----26,1522,7057 17:29
21-08-26611.075,0023,0029,50-8,46 -28,7% ----23,3021,4576 16:43
21-08-26401.080,0019,2526,56-7,86 -29,6% ----20,7917,7054 17:28
21-08-26261.085,0017,0223,82-7,27 -30,5% ----17,4517,024 09:45
21-08-26381.090,0016,1021,28-6,67 -31,3% ----16,1013,9029 16:45
21-08-26231.095,0013,5018,91-6,07 -32,1% ----14,4013,305 17:13
21-08-264301.100,0011,6516,73-5,54 -33,1% ----12,0010,7053 17:29
21-08-26 1.105,00--14,71-5,00 -34,0% --------0 --
21-08-261131.110,009,4012,88-4,44 -34,5% ----9,408,5011 16:15
21-08-26 1.115,007,8511,23-3,97 -35,4% ----7,857,856 17:02
21-08-264331.120,006,559,73-3,51 -36,1% ----6,705,9024 17:23
21-08-26291.125,005,638,42-3,11 -36,9% ----5,655,544 17:22
21-08-261191.130,004,917,22-2,69 -37,3% ----5,054,3421 16:33
21-08-264281.140,003,455,27-2,01 -38,1% ----3,803,3049 17:26
21-08-2611.150,002,553,78-1,44 -38,1% ----2,752,404 17:02
21-08-262041.160,001,772,71-1,06 -39,1% ----1,951,7541 17:20
21-08-26 1.170,001,231,93-0,74 -38,3% ----1,271,2319 14:12
21-08-2611.180,000,991,38-0,53 -38,4% ----0,990,9948 13:18
21-08-26681.200,000,520,71-0,24 -33,8% ----0,550,4915 17:02
21-08-26271.240,000,190,24-0,09 -37,5% ----0,190,193 16:55
18-09-26370600,00466,45481,33-17,24 -3,6% ----468,10462,0060 17:10
18-09-264620,00459,51461,53-17,23 -3,7% ----459,51459,513 22-6
18-09-2616640,00439,09441,69-17,20 -3,9% ----439,65439,093 19-6
18-09-26 680,00--402,08-17,17 -4,3% --------0 --
18-09-267700,00381,17382,30-17,14 -4,5% ----381,17381,171 22-6
18-09-264720,00355,95362,52-17,11 -4,7% ----355,95355,951 15-6
18-09-2612740,00341,50342,77-17,08 -5,0% ----341,50341,501 18-6
18-09-2637760,00306,63323,03-17,03 -5,3% ----306,63305,8311 11:05
18-09-263780,00293,50303,33-17,00 -5,6% ----293,50292,202 12-6
18-09-2627800,00262,30283,67-16,95 -6,0% ----262,57262,304 11-6
18-09-266840,00180,65244,47-16,78 -6,9% ----180,65180,651 15-4
18-09-2616860,00220,83224,94-16,65 -7,4% ----220,83220,838 19-6
18-09-2656880,00190,70205,52-16,55 -8,1% ----190,70190,002 17:25
18-09-2680900,00185,00186,20-16,35 -8,8% ----185,00185,001 22-6
18-09-2673920,00152,00167,03-16,09 -9,6% ----152,00149,3230 11:43
18-09-26344940,00133,35148,07-15,78 -10,7% ----133,35130,7230 11:43
18-09-2631950,00136,82138,70-15,56 -11,2% ----137,26136,823 19-6
18-09-26129960,00124,65129,37-15,30 -11,8% ----124,65124,652 18-6
18-09-2671970,00120,46120,20-15,05 -12,5% ----120,46120,4632 22-6
18-09-26104980,00110,65111,14-14,75 -13,3% ----110,65106,17136 18-6
18-09-2642990,00101,92102,20-14,37 -14,1% ----101,92101,921 22-6
18-09-263401.000,0082,0793,44-13,96 -14,9% 0,01--82,0779,798 16:35
18-09-261291.010,0074,3284,89-13,51 -15,9% ----74,3272,2213 15:54
18-09-265571.020,0065,8776,51-12,97 -17,0% ----66,3763,9918 16:35
18-09-26521.030,0068,3368,42-12,39 -18,1% ----68,3368,334 22-6
18-09-262161.040,0050,8060,61-11,66 -19,2% ----51,8047,2052 16:46
18-09-2641.045,0046,7856,84-11,27 -19,8% ----46,7846,781 15:31
18-09-264861.050,0042,3953,18-10,90 -20,5% ----43,4642,39162 15:10
18-09-26 1.055,00--49,62-10,50 -21,2% --------0 --
18-09-263311.060,0036,8546,16-10,07 -21,8% ----36,8535,3442 12:58
18-09-26 1.065,0033,4542,82-9,62 -22,5% ----34,5533,459 15:20
18-09-261531.070,0031,8239,62-9,17 -23,1% ----33,0030,2023 17:10
18-09-26 1.075,0028,6036,56-8,70 -23,8% ----28,6028,608 17:18
18-09-265701.080,0026,1533,61-8,22 -24,5% ----27,5025,0046 17:19
18-09-26 1.085,0024,6530,79-7,70 -25,0% ----24,6523,105 15:54
18-09-26971.090,0021,5028,15-7,22 -25,6% ----22,6520,5029 17:26
18-09-26 1.095,00--25,65-6,75 -26,3% --------0 --
18-09-265031.100,0017,5523,29-6,28 -27,0% ----18,4517,5032 17:27
18-09-26201.110,0014,1519,06-5,39 -28,3% ----15,2514,0010 17:29
18-09-265611.120,0011,3515,40-4,50 -29,2% 0,21--12,5010,5019 17:20
18-09-26 1.130,008,9012,28-3,72 -30,3% ----9,708,3076 17:09
18-09-262861.140,006,959,68-3,03 -31,3% ----7,206,50195 17:25
18-09-265451.160,004,205,82-1,89 -32,5% ----4,203,8014 16:18
18-09-265391.200,001,382,01-0,70 -34,8% ----1,751,3218 17:27
18-09-26291.240,000,480,63-0,19 -30,2% ----0,480,484 12:53
18-09-262361.280,000,170,22-0,07 -31,8% --0,400,190,1720 17:27
18-12-26995200,00862,10877,64-17,25 -2,0% ----863,90858,15161 17:25
18-12-26110300,00775,12778,94-17,21 -2,2% ----775,12775,1233 18-6
18-12-26192400,00675,81680,33-17,23 -2,5% ----675,81675,811 19-6
18-12-26143500,00566,10581,88-17,20 -3,0% ----566,10566,101 17:26
18-12-26148600,00481,87483,68-17,14 -3,5% ----481,87474,443 17-6
18-12-2620640,00443,07444,54-17,12 -3,9% ----443,07443,072 18-6
18-12-2637650,00432,40434,76-17,09 -3,9% ----433,55432,402 19-6
18-12-26149700,00370,42386,01-16,99 -4,4% ----370,42370,421 14:57
18-12-2613720,00337,70366,58-16,97 -4,6% ----337,70337,701 9-6
18-12-26142750,00335,00337,52-16,90 -5,0% ----335,00335,002 19-6
18-12-266760,00328,97327,84-16,84 -5,1% ----328,97328,971 15-6
18-12-26256800,00272,70289,38-16,69 -5,8% ----272,70272,701 15:09
18-12-2616840,00247,75251,31-16,41 -6,5% ----247,75247,751 19-6
18-12-26775850,00237,96241,81-16,29 -6,7% ----237,96237,9650 18-6
18-12-269860,00228,00232,46-16,21 -7,0% ----228,00228,001 19-6
18-12-2667880,00208,93213,77-15,93 -7,5% ----208,93208,931 18-6
18-12-26407900,00195,35195,33-15,67 -8,0% ----195,35195,351 22-6
18-12-2625920,00174,50177,14-15,28 -8,6% ----174,50174,5010 19-6
18-12-2622940,00157,43159,31-14,87 -9,3% ----157,43157,431 19-6
18-12-2687950,00145,00150,53-14,59 -9,7% 100,00--145,00145,001 19-6
18-12-26143960,00143,29141,84-14,33 -10,1% ----143,29143,2946 22-6
18-12-26867980,00112,10124,90-13,76 -11,0% ----112,10111,956 14:31
18-12-261.1971.000,0098,70108,52-13,07 -12,0% ----98,7093,906 16:09
18-12-269781.020,0080,8992,89-12,29 -13,2% ----84,0080,0032 14:24
18-12-261.3141.040,0079,3578,03-11,32 -14,5% ----79,3576,3011 22-6
18-12-264371.050,0062,5071,06-10,78 -15,2% ----62,5059,004 12:19
18-12-267241.060,0056,5564,40-10,20 -15,8% --68,0057,0052,5060 16:26
18-12-261.6441.080,0044,3451,98-9,00 -17,3% ----45,3042,40143 16:39
18-12-261.4911.100,0034,2041,08-7,62 -18,5% 17,00--35,6033,00289 17:28
18-12-267371.120,0026,2531,73-6,24 -19,7% ----27,6025,60128 17:14
18-12-26111.140,0020,1024,11-5,00 -20,7% ----20,1019,0044 16:15
18-12-261.0261.160,0014,9617,94-3,89 -21,7% --15,3014,9613,7034 16:22
18-12-268211.200,007,609,45-2,17 -23,0% 6,709,508,157,0088 16:53
18-12-26301.240,003,804,77-1,17 -24,5% ----4,053,60191 17:02
18-12-268561.280,001,892,41-0,59 -24,5% ----2,001,89108 16:33
18-12-261.6021.300,001,321,71-0,48 -28,1% ----1,501,25230 17:24
18-12-268771.400,000,300,41-0,13 -31,7% ----0,310,2864 16:42
19-03-2716640,00446,41448,84-16,97 -3,8% ----446,41446,413 19-6
19-03-271720,00311,86372,09-16,77 -4,5% --------0 21-4
19-03-271760,00318,05334,12-16,65 -5,0% ----318,05318,051 11-6
19-03-272800,00281,25296,48-16,36 -5,5% ----281,25281,251 11-6
19-03-272840,00252,46259,40-16,05 -6,2% ----252,46252,462 12-6
19-03-271880,00158,67223,05-15,55 -7,0% --------0 15-5
19-03-2720900,00180,38205,27-15,26 -7,4% ----180,38180,3815 9-6
19-03-275920,00133,55187,77-14,89 -7,9% --------0 20-4
19-03-27 940,00--170,62-14,49 -8,5% --------0 --
19-03-272960,00107,80153,90-14,01 -9,1% --------0 19-5
19-03-279980,00134,88137,66-13,53 -9,8% ----134,88134,882 18-6
19-03-27221.000,00120,00121,96-12,96 -10,6% ----120,00120,003 18-6
19-03-27241.020,00105,10106,93-12,28 -11,5% ----105,10105,104 22-6
19-03-2791.040,0082,0092,59-11,44 -12,4% ----82,0082,003 12:51
19-03-27301.060,0077,0579,23-10,59 -13,4% ----77,0577,051 19-6
19-03-272791.080,0065,2966,85-9,56 -14,3% ----65,2965,293 18-6
19-03-27421.100,0054,5055,61-8,58 -15,4% ----54,5054,501 22-6
19-03-27541.120,0038,7945,52-7,41 -16,3% ----38,7938,791 09:25
19-03-2751.140,0031,0036,88-6,36 -17,2% ----31,0031,001 09:25
19-03-27921.160,0024,5929,49-5,34 -18,1% ----24,5924,591 09:25
19-03-27391.200,0014,9518,19-3,64 -20,0% ----15,1014,952 11:36
19-03-2761.240,008,8510,87-2,29 -21,1% ----8,858,851 09:24
19-03-27431.280,006,356,33-1,34 -21,2% ----6,356,3024 22-6
18-06-2736400,00675,42673,05-17,03 -2,5% 625,00675,00675,42671,734 22-6
18-06-2715500,00565,13576,58-17,14 -3,0% 525,00599,00565,13565,131 17-6
18-06-274600,00475,09480,53-16,92 -3,5% 425,00499,00475,09475,091 17-6
18-06-273700,00363,61385,57-16,67 -4,3% 350,00399,00363,61363,611 11-6
18-06-274750,00302,95338,80-16,44 -4,9% 300,00349,00302,95302,951 5-6
18-06-275800,00178,27292,90-16,09 -5,5% 250,00299,00----0 23-3
18-06-27 840,00--257,01-15,72 -6,1% 226,00279,00----0 --
18-06-273850,00255,30247,64-15,06 -6,1% 201,00271,00255,30255,301 22-6
18-06-27 880,00--222,02-15,21 -6,9% 176,00243,00----0 --
18-06-2722900,00202,31204,94-14,89 -7,3% 161,00224,00202,31202,311 17-6
18-06-27 920,00--188,23-14,55 -7,7% 151,00198,00----0 --
18-06-2777950,00160,78163,74-13,97 -8,5% 126,00174,00160,78160,781 19-6
18-06-27 960,00--155,77-13,73 -8,8% --------0 --
18-06-272371.000,00128,50125,31-12,75 -10,2% ----128,50125,753 22-6
18-06-27 1.020,00--110,89-12,06 -10,9% --------0 --
18-06-27 1.040,00--97,25-11,31 -11,6% --------0 --
18-06-273201.050,0087,9890,74-10,98 -12,1% 75,00--87,9887,9813 18-6
18-06-27 1.060,00--84,43-10,49 -12,4% --------0 --
18-06-27 1.080,00--72,61-9,68 -13,3% --------0 --
18-06-271361.100,0055,0061,72-8,78 -14,2% 52,0074,0055,0053,503 15:52
18-06-27 1.120,00--51,97-7,90 -15,2% --------0 --
18-06-27781.150,0039,0539,27-6,46 -16,5% ----39,0539,0515 17-6
18-06-27 1.160,00--35,57-5,95 -16,7% --------0 --
18-06-272491.200,0022,3823,26-4,13 -17,8% --30,00----1 22-6
18-06-27 1.240,0011,8514,83-2,93 -19,8% ----11,8511,851 10:35
18-06-27 1.280,00--9,05-1,77 -19,6% --------0 --
18-06-271961.300,006,957,19-1,51 -21,0% ----6,956,9513 19-6
18-06-27961.400,002,322,26-0,46 -20,4% ----2,322,305 22-6
18-06-27 1.600,00--0,41-0,07 -17,1% --------0 --
17-12-27115200,00849,31861,25-16,59 -1,9% 775,00899,00849,31849,311 12-6
17-12-2712300,00754,51765,84-16,59 -2,2% 725,00799,00754,51754,511 12-6
17-12-2746400,00610,31670,80-16,52 -2,5% 600,00699,00610,31610,313 21-4
17-12-2769500,00498,30576,29-16,54 -2,9% 526,00624,00----0 13-4
17-12-2730600,00480,22482,51-16,26 -3,4% 451,00498,00480,22480,222 22-6
17-12-2722650,00361,64436,15-16,16 -3,7% 401,00474,00361,64361,641 13-4
17-12-27186700,00382,00390,32-15,95 -4,1% 326,00424,00382,00381,975 16-6
17-12-27352750,00337,53345,30-15,77 -4,6% 301,00374,00337,53337,537 16-6
17-12-2784800,00315,00301,26-15,19 -5,0% 250,00307,45315,00306,003 15-6
17-12-27322850,00236,22258,53-14,75 -5,7% 225,00299,00236,22236,221 9-6
17-12-27342900,00217,00217,39-14,07 -6,5% 175,00249,00217,00214,455 19-6
17-12-27149950,00176,24178,25-13,20 -7,4% 150,00199,00176,24172,702 17-6
17-12-273241.000,00131,40141,44-11,98 -8,5% 125,00175,00131,40130,502 16:57
17-12-27931.050,00108,81108,47-10,70 -9,9% 80,00129,00108,81108,811 22-6
17-12-274471.100,0078,4579,66-8,94 -11,2% 60,0089,0078,4578,0011 19-6
17-12-27201.150,0049,3555,93-7,06 -12,6% 40,0075,0049,3549,355 09:48
17-12-273501.200,0035,5037,59-5,43 -14,4% 25,0549,0035,5035,505 17-6
17-12-271481.300,0013,1515,19-2,51 -16,5% 9,4018,9513,1513,151 09:34
17-12-27631.400,005,705,78-0,96 -16,6% 4,507,355,705,701 17-6
17-12-27211.500,002,302,42-0,37 -15,3% 1,152,952,302,301 17-6
17-12-27871.600,001,101,12-0,17 -15,2% 0,252,501,181,107 18-6
16-06-28 600,00--481,16-16,89 -3,5% --------0 --
16-06-28 800,00--305,64-14,93 -4,9% --------0 --
16-06-28 900,00--225,56-14,27 -6,3% --------0 --
16-06-28 950,00------ -- --------0 --
16-06-2831.000,00154,75153,28-12,95 -8,4% ----154,75151,003 22-6
16-06-28 1.050,00--121,91-12,53 -10,3% --------0 --
16-06-28 1.100,00--93,33-10,56 -11,3% --------0 --
16-06-28 1.150,00--69,39-9,42 -13,6% --------0 --
16-06-28 1.200,00--49,33-6,94 -14,1% 39,0049,00----0 --
16-06-28 1.300,00--22,68-2,85 -12,6% 16,7525,00----0 --
16-06-28 1.400,00--10,45-1,20 -11,5% 6,7513,00----0 --
16-06-28 1.600,00--2,82-0,59 -20,9% 0,254,50----0 --
15-12-2847300,00696,61754,63-17,12 -2,3% 725,00799,00----0 19-5
15-12-2816400,00598,92662,78-17,20 -2,6% 625,00699,00598,92598,921 16-4
15-12-2817500,00464,00572,00-17,16 -3,0% 525,00625,00----0 31-10
15-12-2836600,00448,40482,54-16,84 -3,5% 450,00525,00448,40448,401 22-5
15-12-2842650,00322,88438,66-16,76 -3,8% 400,00475,00322,88322,881 8-10
15-12-2859700,00341,00395,58-16,47 -4,2% 350,00425,00347,00341,002 7-5
15-12-28109750,00330,79353,42-16,27 -4,6% 300,00375,00330,79330,7910 25-5
15-12-28120800,00303,00312,22-15,83 -5,1% 275,00--303,00303,002 12-6
15-12-28213850,00241,18272,35-15,26 -5,6% 225,00299,00241,18241,183 27-5
15-12-28184900,00232,20234,05-14,49 -6,2% 200,00249,00232,20231,702 19-6
15-12-28165950,00193,50197,65-13,75 -7,0% 150,00225,00193,50193,501 22-6
15-12-281931.000,00160,75163,53-12,65 -7,7% 125,00175,00162,25160,752 22-6
15-12-28181.050,00130,00132,18-11,23 -8,5% 100,00--130,75130,003 22-6
15-12-281461.100,00101,45104,05-9,93 -9,5% 80,00--101,45101,453 22-6
15-12-28501.200,0053,3058,83-6,21 -10,6% 40,0069,0053,3053,301 15:54
15-12-281311.300,0027,4330,64-3,19 -10,4% 20,0039,0037,4527,432 09:55
15-12-281291.400,0015,4015,58-1,71 -11,0% 10,0019,0015,4015,352 22-6
15-12-2831.500,004,857,66-0,76 -9,9% 5,0015,00----0 18-5
15-12-2861.600,002,804,05-0,23 -5,7% 2,759,00----1 8-6
21-12-2910400,00590,49656,50-16,12 -2,5% 625,00699,00----0 10-4
21-12-2969500,00488,00569,39-15,95 -2,8% 525,00599,00----0 29-1
21-12-2927600,00417,47484,22-16,07 -3,3% 450,00525,00----0 10-4
21-12-2926700,00410,00402,09-15,50 -3,9% 375,00425,00410,00410,001 15-6
21-12-2932800,00322,72323,98-14,85 -4,6% 275,00375,00322,72322,722 22-6
21-12-2999900,00244,00251,20-13,91 -5,5% 225,00275,00247,00244,0013 16-6
21-12-2988950,00214,35217,40-13,17 -6,1% 175,00249,00214,35214,351 19-6
21-12-29961.000,00161,74185,30-12,27 -6,6% 150,00------0 4-6
21-12-29301.050,00149,35155,36-11,41 -7,3% 125,00175,00149,35147,502 16:02
21-12-291121.100,00118,40127,78-10,33 -8,1% 100,00175,00118,40118,401 09:27
21-12-29271.150,0099,26103,12-8,82 -8,6% 90,00129,0099,2699,262 16-6
21-12-29601.200,0080,0081,51-7,27 -8,9% 60,0099,00----2 19-6
21-12-291751.300,0045,6349,22-4,52 -9,2% 30,0064,9545,6345,631 11-6
21-12-291471.400,0028,7529,11-2,86 -9,8% 15,0039,0028,7528,751 11-6
21-12-29231.500,0017,1516,85-1,35 -8,0% 10,0029,0017,1517,151 12-6
21-12-29261.600,0010,209,77-0,62 -6,3% 5,0019,0010,2010,205 11-6
20-12-302400,00576,36651,84-15,98 -2,5% 600,00675,00----0 9-4
20-12-3013500,00517,00568,62-15,78 -2,8% 525,00599,00----0 16-4
20-12-303600,00448,00487,56-15,72 -3,2% 450,00525,00----0 6-5
20-12-301700,00395,50409,69-15,19 -3,7% 375,00449,00395,50395,501 11-6
20-12-3028800,00285,00335,89-14,47 -4,3% 300,00375,00----0 13-5
20-12-3033900,00257,46267,56-13,21 -4,9% 225,00299,00257,46257,463 11-6
20-12-30521.000,00170,30204,89-11,76 -5,7% 175,00225,00----0 6-5
20-12-30121.050,00153,34176,28-11,60 -6,6% 150,00225,00----0 21-5
20-12-30721.100,00140,00149,75-10,71 -7,2% 125,00175,00140,00140,003 12:19
20-12-301041.150,00116,00125,00-9,44 -7,6% 100,00--116,00116,007 10:14
20-12-30261.200,00104,25103,23-8,78 -8,5% 80,00125,00104,25104,251 22-6
20-12-30341.300,0059,8068,43-6,53 -9,5% 60,0099,0059,8059,801 10-6
20-12-30851.400,0044,0044,41-4,57 -10,3% 35,0059,0044,0044,001 12-6
20-12-3031.500,0026,7528,50-3,08 -10,8% 15,0039,0027,0026,752 16-6
20-12-30501.600,0018,3518,21-1,98 -10,9% 7,0025,0018,5018,353 15-6
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?