Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 31,2529,24+2,01 +6,9% 31,6731,092.212.03412:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 6.330 (2.997 Calls, 3.333 Puts)
Totaal open interest bij opening 42.474 (19.917 Calls, 22.557 Puts)
Call / Put ratio 0,90
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 11,87--18,02-- -- --------0 --
15-05-26 12,00--17,60-- -- --------0 --
15-05-26 13,85--16,04-- -- 15,3015,65----0 --
15-05-26 14,00--15,60-- -- --------0 --
15-05-26 15,83--14,07-- -- 13,3013,65----0 --
15-05-26 16,00--13,60-- -- --------0 --
15-05-26 17,81--12,09-- -- 11,3011,70----0 --
15-05-26 18,00--11,60-- -- --------0 --
15-05-26 18,80--11,10-- -- 10,3510,70----0 --
15-05-26 19,00--10,60-- -- --------0 --
15-05-26 19,79--10,12-- -- 9,359,70----0 --
15-05-26 20,009,659,60-- -- ----9,659,6525 23-4
15-05-26 20,788,659,14-0,49 -5,4% 8,358,708,658,6510 14:55
15-05-26 21,008,658,60-- -- ----8,658,6510 23-4
15-05-26 21,778,058,15-- -- 7,357,758,058,0522 8-5
15-05-26 22,007,657,60-- -- ----7,657,6510 23-4
15-05-26 22,26--7,66-- -- 6,907,25----0 --
15-05-26 22,507,107,10-- -- ----7,107,107 23-4
15-05-26 22,76--7,14-- -- 6,406,75----0 --
15-05-26 23,006,646,60-- -- ----6,646,63520 23-4
15-05-26 23,25--6,69-- -- 5,906,25----0 --
15-05-26 23,50--6,10-- -- --------0 --
15-05-26 23,755,506,17-- -- 5,405,755,505,505 27-4
15-05-26 24,005,685,60-- -- ----5,685,685 23-4
15-05-26 24,24--5,69-- -- 4,905,30----0 --
15-05-26 24,504,585,10-- -- ----4,904,5770 8-4
15-05-26 24,74--5,19-- -- 4,414,80----0 --
15-05-26 25,004,704,60-- -- ----4,704,7020 23-4
15-05-26 25,23--4,72-- -- 3,934,32----0 --
15-05-26 25,505,154,46-- -- ----5,155,152 7-5
15-05-26 25,73--4,22-- -- --------0 --
15-05-26 26,004,193,96-- -- ----4,194,193 22-4
15-05-26 26,22--3,75-- -- 2,993,37----0 --
15-05-26 26,503,643,48-- -- 2,733,113,643,645 22-4
15-05-26 26,723,973,26-- -- 2,512,913,973,9710 7-5
15-05-26 27,002,703,00-- -- 2,262,662,702,7012 23-4
15-05-26 27,212,632,81-- -- 2,132,402,632,631 8-5
15-05-26 27,502,152,54-- -- 1,932,112,152,1512 28-4
15-05-26 27,60--2,46-- -- 1,842,02----0 --
15-05-26 27,701,942,36-0,42 -17,8% 1,761,941,941,9456 12-5
15-05-26 27,80--2,28-- -- --------0 --
15-05-26 28,001,692,11-- -- ----1,691,583 23-4
15-05-26 28,201,501,93-0,43 -22,3% 1,381,541,501,501 14:04
15-05-26 28,40--1,77-- -- 1,241,40----0 --
15-05-26 28,501,371,37-- -- ----1,391,3089 23-4
15-05-26 28,60--1,61-- -- 1,111,26----0 --
15-05-26 28,691,231,54-0,31 -20,1% 1,051,201,231,1597 12-5
15-05-26 28,80--1,45-- -- --------0 --
15-05-26 29,001,081,30-0,22 -16,9% ----1,081,081 12-5
15-05-26 29,190,811,18-0,37 -31,4% 0,760,890,900,81312 14:30
15-05-26 29,400,711,05-0,34 -32,4% 0,650,790,850,609 17:29
15-05-26 29,500,850,84-- -- ----0,860,7921 23-4
15-05-26 29,600,620,93-0,31 -33,3% 0,560,690,680,62129 17:00
15-05-26 29,680,510,88-0,37 -42,0% ----0,680,51496 17:28
15-05-26 29,800,510,82-0,31 -37,8% 0,470,610,630,5128 16:25
15-05-26 30,000,470,72-0,25 -34,7% 0,390,490,530,4358 17:13
15-05-26 30,670,270,44-0,17 -38,6% ----0,310,24643 17:23
15-05-2646331,000,210,34-0,13 -38,2% 0,150,240,220,2012 17:03
15-05-26 31,660,120,19-0,07 -36,8% ----0,120,0964 17:12
15-05-26 32,000,090,14-0,05 -35,7% 0,050,130,090,091 12-5
15-05-26 32,650,050,08-0,03 -37,5% ----0,050,0550 14:01
15-05-26 33,000,120,05-- -- --0,080,120,121 7-5
15-05-26 33,64--0,03-- -- --0,06----0 --
15-05-26 34,000,090,04-- -- ----0,090,091 16-4
15-05-26 34,63--0,01-- -- --0,05----0 --
15-05-26 35,00--0,02-- -- --------0 --
15-05-26135,62--0,01-- -- --------0 --
15-05-26 36,000,090,01-- -- ----0,090,091 4-3
15-05-26 37,60------ -- ---------- --
15-05-261038,000,040,01-- -- ----0,040,0410 12-3
15-05-26 39,58------ -- ---------- --
15-05-26 40,00--0,01-- -- --------0 --
15-05-26 41,56------ -- ---------- --
15-05-26 42,000,020,01+0,01 +100,0% ----0,020,0250 12-3
15-05-26 43,54------ -- ---------- --
15-05-26 44,00------ -- ---------- --
19-06-26 7,92--21,99-- -- 21,2521,60----0 --
19-06-26 8,0021,6521,60-- -- ----21,6521,6525 23-4
19-06-26 8,91--21,00-- -- 20,2520,60----0 --
19-06-26 9,00--20,60-- -- --------0 --
19-06-26 9,89--20,03-- -- 19,2519,65----0 --
19-06-26 10,0019,6519,60-- -- ----19,6519,6525 23-4
19-06-26 11,87--18,05-- -- --------0 --
19-06-26 12,0017,6517,60-- -- ----17,6517,6525 23-4
19-06-26 13,85--16,08-- -- 15,3015,70----0 --
19-06-26 14,0015,6515,60-- -- ----15,6515,6525 23-4
19-06-26 15,8314,3014,10-- -- 13,3513,7014,3014,3020 6-5
19-06-26 16,0013,6413,60-- -- ----13,7213,4012.067 23-4
19-06-26 16,82--13,12-- -- --------0 --
19-06-26 17,0012,6512,60-- -- ----12,6512,654 23-4
19-06-26 17,81--12,13-- -- 11,4511,70----0 --
19-06-26 18,0011,5511,60-- -- ----11,6211,551.120 23-4
19-06-26 18,80--11,15-- -- 10,5010,70----0 --
19-06-26 19,0010,6610,60-- -- ----10,6910,4711.856 23-4
19-06-26 19,79--10,17-- -- --------0 --
19-06-26 20,009,719,60-- -- ----9,719,551.050 23-4
19-06-26 20,78--9,19-- -- 8,558,75----0 --
19-06-26 21,008,658,60-- -- ----8,658,653 23-4
19-06-26 21,77--8,22-- -- 7,557,80----0 --
19-06-26 22,007,657,60-- -- ----7,657,6511.748 23-4
19-06-26 22,26--7,74-- -- 7,107,30----0 --
19-06-26 22,50--7,10-- -- --------0 --
19-06-26 22,766,607,25-- -- 6,606,806,606,604 27-4
19-06-26 23,006,706,60-- -- ----6,706,60110 23-4
19-06-26 23,256,356,78-0,43 -6,3% 6,156,356,356,3510 14:55
19-06-26 23,50--6,10-- -- --------0 --
19-06-26 23,756,856,30-- -- 5,655,857,006,853 7-5
19-06-26 24,006,405,60-- -- ----6,406,403 21-4
19-06-26 24,24--5,83-- -- 5,205,40----0 --
19-06-26 24,505,175,10-- -- ----5,175,0711.861 23-4
19-06-26 24,744,715,36-- -- 4,744,914,714,712 5-5
19-06-26 25,004,634,61-- -- ----4,634,6044 23-4
19-06-26 25,234,504,90-0,40 -8,2% ----4,504,505 14:57
19-06-26 25,504,894,12-- -- ----4,894,891 16-4
19-06-26 25,735,004,45-- -- 3,854,005,005,0010 7-5
19-06-26 26,003,674,21-- -- ----3,673,65141 23-4
19-06-26 26,223,224,00-- -- ----3,223,2229 24-4
19-06-26 26,502,203,76-- -- ----2,202,201 7-4
19-06-26 26,723,483,57-- -- 2,504,553,483,482 8-5
19-06-26 27,003,913,32-- -- ----3,913,911 7-5
19-06-26 27,212,983,15-- -- 2,622,752,982,981 8-5
19-06-26 27,502,552,92-0,37 -12,7% 2,402,532,552,553 14:52
19-06-26 27,702,802,75-- -- 2,252,382,802,802 8-5
19-06-26 28,002,072,53-0,46 -18,2% ----2,182,0445 17:18
19-06-26 28,201,892,37-- -- 1,902,031,891,8920 4-5
19-06-26 28,501,801,79-- -- ----1,801,718 23-4
19-06-26 28,691,602,02-0,42 -20,8% 0,55--1,601,6042 16:59
19-06-26 29,001,491,51-- -- ----1,551,46125 23-4
19-06-26 29,191,321,69-0,37 -21,9% ----1,321,3237 15:27
19-06-26 29,501,211,26-- -- ----1,211,2111 23-4
19-06-263.69029,681,071,40-0,33 -23,6% 1,051,161,201,0727 16:20
19-06-26 30,000,941,23-0,29 -23,6% ----1,070,9434 15:15
19-06-264.15730,670,740,91-0,17 -18,7% 0,640,750,740,7410 12-5
19-06-26 31,000,650,68-- -- ----0,650,6161 23-4
19-06-261.57631,660,430,56-0,13 -23,2% 0,370,470,430,4317 12-5
19-06-26 32,000,400,43-- -- ----0,440,36528 23-4
19-06-2622832,650,230,32-0,09 -28,1% 0,200,290,230,233 17:17
19-06-26 33,000,250,27-- -- ----0,260,2515 23-4
19-06-26 33,640,220,18-- -- 0,100,170,220,221 11-5
19-06-26 34,000,170,16-- -- ----0,170,1720 23-4
19-06-26 34,630,130,11-- -- 0,05--0,130,133 11-5
19-06-26 35,000,110,09-- -- ----0,110,1115 22-4
19-06-2645635,620,090,06-- -- 0,020,080,090,091 11-5
19-06-26 36,000,050,05-- -- ----0,050,053 23-4
19-06-26 37,60--0,02-- -- --0,06----0 --
19-06-26 38,000,150,02-- -- ----0,150,1521 20-2
19-06-26 39,580,010,01-- -- ----0,010,011 7-5
19-06-2680540,000,010,010,00 0,0% --0,050,010,011 21-4
19-06-26 41,56------ -- --------0 --
19-06-26 42,00------ -- --------0 --
19-06-26 43,54------ -- ---------- --
19-06-26 44,00------ -- ---------- --
19-06-26 44,53------ -- ---------- --
19-06-261.00045,000,030,02-- -- ----0,030,0375 25-2
19-06-26 49,47------ -- ---------- --
19-06-26 50,00--0,01-- -- --0,03----0 --
19-06-26 54,42------ -- ---------- --
19-06-26 55,00--0,01-- -- --------0 --
17-07-26 13,85--16,10-- -- 15,3515,75----0 --
17-07-26 14,00--15,60-- -- --------0 --
17-07-26 15,83--14,14-- -- 13,4013,75----0 --
17-07-26 16,00--13,62-- -- --------0 --
17-07-26 17,81--12,20-- -- 11,4511,80----0 --
17-07-26 18,00--11,62-- -- --------0 --
17-07-26 19,79--10,27-- -- 9,509,85----0 --
17-07-26 20,00--9,62-- -- --------0 --
17-07-26 21,00--9,10-- -- --------0 --
17-07-26 21,77--8,35-- -- 7,607,95----0 --
17-07-26 22,00--7,62-- -- --------0 --
17-07-26 22,76--7,37-- -- 6,657,00----0 --
17-07-26 23,00--6,62-- -- --------0 --
17-07-26 23,75--6,39-- -- 5,756,10----0 --
17-07-26 24,00--5,62-- -- --------0 --
17-07-26 24,74--5,52-- -- 4,865,15----0 --
17-07-26 25,00--4,64-- -- --------0 --
17-07-26 25,73--4,64-- -- --------0 --
17-07-26 26,00--4,41-- -- 3,823,97----0 --
17-07-26 26,22--4,22-- -- --------0 --
17-07-26 26,50--3,98-- -- --------0 --
17-07-26 26,72--3,79-- -- --------0 --
17-07-26 27,003,423,57-- -- 3,023,153,423,421 22-4
17-07-26 27,21--3,39-- -- 2,863,00----0 --
17-07-26 27,50--3,17-- -- --------0 --
17-07-26 27,702,573,02-- -- 2,512,642,572,5710 27-4
17-07-26 28,002,402,79-- -- ----2,402,402 30-4
17-07-26 28,202,862,65-- -- 2,182,302,862,8620 6-5
17-07-26 28,50--2,05-- -- --------0 --
17-07-26 28,692,082,31-0,23 -10,0% 1,881,992,082,086 12-5
17-07-26 29,001,681,77-- -- ----1,681,685 23-4
17-07-26 29,192,431,99-- -- 1,591,702,432,432 7-5
17-07-26 29,501,851,52-- -- ----1,851,852 21-4
17-07-2620429,681,761,70-0,36 -21,2% 1,341,451,761,76169 11-5
17-07-26 30,001,311,52-0,21 -13,8% ----1,311,273 12-5
17-07-26 30,671,031,19-0,16 -13,4% 0,911,011,031,035 12-5
17-07-26 31,000,880,91-- -- ----0,880,883 23-4
17-07-263031,661,030,81-- -- 0,580,681,121,0313 7-5
17-07-26 32,000,580,62-- -- ----0,580,581 23-4
17-07-26 32,650,700,55-- -- 0,350,450,700,7028 7-5
17-07-26 33,000,510,42-- -- ----0,510,512 21-4
17-07-26 33,640,250,34-0,09 -26,5% 0,210,300,250,252 17:06
17-07-26 34,000,320,28-- -- ----0,320,321 22-4
17-07-26 34,630,200,21-- -- ----0,200,192 5-5
17-07-26 35,00--0,19-- -- --------0 --
17-07-26 35,620,130,14-- -- ----0,140,135 24-4
17-07-26 36,00--0,12-- -- --------0 --
17-07-26 37,60--0,05-- -- --0,08----0 --
17-07-26 38,00--0,05-- -- --------0 --
17-07-26 39,58--0,02-- -- --------0 --
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 41,56--0,01-- -- --------0 --
17-07-26 42,00--0,01-- -- --------0 --
17-07-26 43,54--0,01-- -- --------0 --
17-07-26 44,00------ -- --------0 --
18-09-26 8,91--21,06-- -- --------0 --
18-09-26 9,00--20,60-- -- --------0 --
18-09-26 9,89--20,09-- -- --------0 --
18-09-26 10,00--19,60-- -- --------0 --
18-09-26 11,87--18,14-- -- 17,2517,80----0 --
18-09-26 12,00--17,63-- -- --------0 --
18-09-26 13,85--16,17-- -- 15,3015,85----0 --
18-09-26 14,0015,5015,61-0,11 -0,7% ----15,5015,5060 29-12
18-09-26 15,83--14,22-- -- 13,5513,75----0 --
18-09-26 16,00--13,60-- -- --------0 --
18-09-26 17,81--12,27-- -- 11,6011,80----0 --
18-09-26 18,00--11,60-- -- --------0 --
18-09-26 18,8010,6011,32-- -- ----10,7010,60890 24-4
18-09-26 19,00--10,60-- -- --------0 --
18-09-26 19,799,9510,37-0,42 -4,1% 9,709,909,959,9510 12-5
18-09-26 20,0010,559,60-- -- ----10,5510,556 21-4
18-09-26 20,788,809,42-0,62 -6,6% 8,758,958,808,806 17:23
18-09-26 21,009,478,60-- -- ----9,479,4760 16-4
18-09-26 21,77--8,47-- -- 7,808,05----0 --
18-09-26 22,008,227,62-- -- ----8,228,221 20-4
18-09-26 22,76--7,52-- -- 6,907,10----0 --
18-09-26 23,004,986,62-1,64 -24,8% ----4,984,982 24-11
18-09-26 23,75--6,62-- -- 6,006,20----0 --
18-09-26 24,006,325,70-- -- ----6,326,324 22-4
18-09-26 24,74--5,77-- -- 5,155,35----0 --
18-09-26 25,005,404,87-- -- ----5,405,401 20-4
18-09-26 25,735,304,91-- -- ----5,305,252 6-5
18-09-26 26,004,094,08-- -- ----4,094,09700 23-4
18-09-26 26,723,694,12-- -- 3,623,773,693,691 28-4
18-09-26 27,003,893,37-- -- ----3,893,891 20-4
18-09-26 27,703,343,40-- -- 2,943,083,343,3476 8-5
18-09-26 28,002,782,72-- -- ----2,812,789 23-4
18-09-26 28,692,492,74-0,25 -9,1% 2,342,462,502,49152 12-5
18-09-26 29,002,172,14-- -- ----2,172,1710 23-4
18-09-26 29,681,802,16-0,36 -16,7% --3,601,951,806 14:24
18-09-26 30,001,701,66-- -- ----1,701,6026 23-4
18-09-263.07731,661,051,26-0,21 -16,7% 1,021,121,111,0511 15:28
18-09-26 32,001,000,97-- -- ----1,001,001 23-4
18-09-26 33,640,700,70-- -- ----0,700,701 8-5
18-09-26 34,000,680,54-- -- ----0,680,685 22-4
18-09-26 34,630,590,50-- -- 0,390,480,590,504 6-5
18-09-26 35,000,400,40-- -- ----0,400,402 23-4
18-09-26 35,620,320,37-0,05 -13,5% 0,270,370,320,323 12-5
18-09-26 36,000,380,29-- -- ----0,380,383 22-4
18-09-26 37,600,260,20-- -- 0,130,220,260,262 7-5
18-09-26 38,000,200,17-- -- ----0,200,201 21-4
18-09-26 39,580,120,10-- -- 0,060,130,120,1230 29-4
18-09-26 40,000,060,08-- -- ----0,090,066 25-3
18-09-26 44,53--0,02-- -- 0,010,06----0 --
18-09-26 45,00--0,01-- -- --------0 --
18-09-26 49,47--0,02-- -- --------0 --
18-09-26 50,00--0,02-- -- --0,05----0 --
18-09-265054,42--0,01-- -- --------0 --
18-09-265055,000,020,01-- -- --0,040,020,0250 12-3
18-12-26 5,94--23,99-- -- 23,3023,55----0 --
18-12-26 6,0020,1523,62-3,47 -14,7% ----20,1520,1510 12-8
18-12-26 7,92--22,03-- -- 21,3021,60----0 --
18-12-26 8,0021,6521,62-- -- ----21,6521,656 23-4
18-12-26 8,91--21,04-- -- --------0 --
18-12-26 9,0020,6520,62-- -- ----20,6520,6515 23-4
18-12-26 9,89--20,07-- -- 19,3519,65----0 --
18-12-26 10,0019,6519,62-- -- ----19,6519,6035 23-4
18-12-26 10,88--19,09-- -- 18,4018,65----0 --
18-12-26 11,0015,2018,62-3,42 -18,4% ----15,2015,2025 12-8
18-12-26 11,8717,4518,11-- -- 17,4017,6517,5017,203 4-5
18-12-26 12,0017,6017,62-- -- ----17,6017,6020 23-4
18-12-26 12,8617,3017,13-- -- ----17,3017,257 6-5
18-12-26 13,0016,5016,62-- -- ----16,5016,501 23-4
18-12-26 13,85--16,16-- -- 15,4515,75----0 --
18-12-26 14,0015,6015,62-- -- ----15,6015,6020 23-4
18-12-26 14,84--15,19-- -- 14,5014,75----0 --
18-12-26 15,0014,6514,62-- -- ----14,6514,6520 23-4
18-12-26 15,83--14,23-- -- --------0 --
18-12-26 16,0013,6513,62-- -- ----13,6513,4535 23-4
18-12-26 17,81--12,32-- -- --------0 --
18-12-26 18,0011,7011,62-- -- ----11,7011,5030 23-4
18-12-26 18,80--11,40-- -- 10,7010,95----0 --
18-12-26 19,00--10,62-- -- --------0 --
18-12-26 19,799,9510,45-0,50 -4,8% 9,7510,009,959,9563 13:55
18-12-26 20,009,719,68-- -- ----9,719,712 23-4
18-12-26 20,789,159,52-0,37 -3,9% 8,859,109,159,053 12-5
18-12-26 21,006,808,62-- -- ----6,806,8050 3-3
18-12-26 21,778,808,60-- -- ----8,808,802 11-5
18-12-26 22,008,207,69-- -- ----8,208,2070 22-4
18-12-26 22,76--7,75-- -- 7,107,35----0 --
18-12-26 23,006,606,84-- -- ----6,606,608 23-4
18-12-26 23,756,406,87-- -- ----6,406,401 4-5
18-12-26 24,006,096,05-- -- ----6,095,8510 23-4
18-12-26 24,746,016,07-- -- 5,505,706,016,013 8-5
18-12-26 25,005,305,25-- -- ----5,305,051.018 23-4
18-12-26 25,735,905,30-- -- 4,774,955,905,801.001 7-5
18-12-26 26,004,494,56-- -- ----4,494,4910 23-4
18-12-26 26,724,754,57-- -- 4,094,264,754,751 11-5
18-12-26 27,003,913,90-- -- ----3,913,8017 23-4
18-12-26 27,703,513,93-0,42 -10,7% 3,473,633,653,50236 16:43
18-12-26 28,003,273,30-- -- ----3,273,216 23-4
18-12-26 28,693,053,31-0,26 -7,9% 2,913,063,053,056 12-5
18-12-26 29,002,762,75-- -- ----2,762,761 23-4
18-12-26 29,682,452,78-0,33 -11,9% ----2,552,4523 15:27
18-12-26 30,002,252,28-- -- ----2,292,2035 23-4
18-12-26 31,661,651,89-0,24 -12,7% ----1,731,656 16:22
18-12-26 32,001,511,53-- -- ----1,511,4212 23-4
18-12-26 33,641,101,23-0,13 -10,6% ----1,101,101 15:58
18-12-26 34,001,001,01-- -- ----1,021,0010 23-4
18-12-261.98834,631,050,99-- -- 0,800,921,051,05100 11-5
18-12-26 35,000,780,82-- -- ----0,780,781 23-4
18-12-26 35,620,680,80-0,12 -15,0% 0,630,750,700,6820 16:18
18-12-26 36,000,700,66-- -- ----0,750,7010 22-4
18-12-26 37,600,630,51-- -- ----0,630,635 7-5
18-12-26 38,000,400,43-- -- ----0,440,4031 23-4
18-12-26 39,580,350,34-- -- 0,240,340,350,3520 11-5
18-12-26 40,000,320,28-- -- ----0,330,3230 16-4
18-12-26 44,530,110,11-- -- 0,060,140,110,113 8-5
18-12-26 45,000,100,10-- -- ----0,100,102 23-4
18-12-26 49,470,050,05-- -- 0,010,050,050,051 29-4
18-12-26 50,000,050,05-- -- ----0,050,055 17-4
18-12-26 54,42--0,02-- -- --0,07----0 --
18-12-26 55,000,050,02-- -- ----0,050,0525 26-2
18-12-265059,37--0,01-- -- --------0 --
18-12-26 60,000,030,01-- -- ----0,030,0350 12-3
19-03-27 8,91--21,05-- -- --------0 --
19-03-27 9,00--20,60-- -- --------0 --
19-03-27 9,89--20,08-- -- 18,8520,10----0 --
19-03-27 10,00--19,60-- -- --------0 --
19-03-27 11,87--18,13-- -- --------0 --
19-03-27 12,00--17,60-- -- --------0 --
19-03-27 13,85--16,21-- -- 15,0516,10----0 --
19-03-27 14,00--15,60-- -- --------0 --
19-03-27 15,83--14,32-- -- 13,2514,15----0 --
19-03-27 16,00--13,60-- -- --------0 --
19-03-27 17,81--12,45-- -- --------0 --
19-03-27 18,00--11,60-- -- --------0 --
19-03-27 18,8011,6511,55-- -- 10,6011,2511,6511,651 6-5
19-03-27 19,00--10,62-- -- --------0 --
19-03-27 19,79--10,62-- -- --------0 --
19-03-27 20,0010,149,67-- -- ----10,3310,14460 22-4
19-03-27 20,78--9,75-- -- 9,009,40----0 --
19-03-27 21,009,598,79-- -- ----9,599,2228 17-4
19-03-27 21,778,358,90-0,55 -6,2% ----8,358,356 17:23
19-03-27 22,008,728,00-- -- ----8,728,3761 17-4
19-03-27 22,76--8,07-- -- 7,457,70----0 --
19-03-27 23,006,677,22-- -- ----6,676,675 9-4
19-03-27 23,75--7,27-- -- --------0 --
19-03-27 24,00--6,45-- -- --------0 --
19-03-27 24,74--6,50-- -- 5,956,20----0 --
19-03-27 25,006,205,70-- -- ----6,206,201 20-4
19-03-27 25,73--5,78-- -- 5,255,45----0 --
19-03-27 26,005,105,05-- -- ----5,105,107 23-4
19-03-27 26,72--5,10-- -- 4,634,79----0 --
19-03-27 27,004,394,41-- -- ----4,394,39700 23-4
19-03-27 27,703,974,48-- -- ----3,973,978 4-5
19-03-27 28,003,483,84-- -- ----3,503,4822 10-4
19-03-27 28,69--3,91-- -- 3,483,64----0 --
19-03-27 29,003,773,30-- -- ----3,773,7753 17-4
19-03-27 29,683,353,39-- -- ----3,353,3514 11-5
19-03-27 30,003,132,83-- -- ----3,133,131 22-4
19-03-27 31,662,512,47-- -- 2,152,282,512,4910 11-5
19-03-27 32,002,332,04-- -- ----2,332,333 21-4
19-03-27 33,641,521,76-0,24 -13,6% 1,501,641,521,5210 16:43
19-03-27 34,001,401,45-- -- ----1,401,401 23-4
19-03-27 34,631,491,48-- -- 1,251,391,491,491 6-5
19-03-27 35,001,171,23-- -- ----1,171,172 23-4
19-03-27 35,621,311,25-- -- 1,051,171,311,3054 6-5
19-03-27 36,00--1,03-- -- --------0 --
19-03-27 37,60--0,88-- -- --------0 --
19-03-27 38,00--0,73-- -- --------0 --
19-03-27 39,580,670,61-- -- 0,490,610,670,671 6-5
19-03-27 40,000,520,51-- -- ----0,520,521 14-4
19-03-27 44,53--0,25-- -- 0,170,28----0 --
19-03-27 45,00--0,20-- -- --------0 --
19-03-27 49,47--0,10-- -- 0,060,15----0 --
19-03-27 50,00--0,08-- -- --------0 --
19-03-27 55,00------ -- ---------- --
18-06-27 9,89--20,09-- -- 19,3519,65----0 --
18-06-27 10,0017,3519,62-- -- ----17,3517,3510 26-3
18-06-27 13,8515,2016,22-- -- ----15,2015,201 24-4
18-06-27 14,0017,5015,62-- -- ----17,5017,501 10-2
18-06-27 14,84--15,30-- -- --------0 --
18-06-27 15,00--14,60-- -- --------0 --
18-06-27 15,83--14,37-- -- 13,6013,95----0 --
18-06-27 16,0010,0513,64-3,59 -26,3% ----10,0510,051 11-8
18-06-27517,8111,6412,50-0,61 -4,9% 11,8012,1011,6411,645 24-4
18-06-27 18,0011,5811,62-- -- ----11,7811,584 23-4
18-06-27 19,7910,3510,75-- -- 10,0510,3510,3510,3520 29-4
18-06-27 20,009,919,82-- -- ----9,919,912 23-4
18-06-27 21,77--9,05-- -- 8,408,70----0 --
18-06-27 22,009,058,19-- -- ----9,059,055 21-4
18-06-27 23,757,207,50-- -- 6,907,157,257,203 30-4
18-06-27 24,007,506,70-- -- ----7,507,505 21-4
18-06-27 25,735,756,08-0,33 -5,4% 5,505,805,755,7550 12-5
18-06-27 26,005,705,35-- -- ----5,705,7050 20-4
18-06-27 27,704,804,82-- -- 4,354,534,804,802 8-5
18-06-27 28,004,084,17-- -- ----4,084,085 23-4
18-06-27 29,683,393,74-0,35 -9,4% ----3,453,392 14:08
18-06-27 30,003,033,18-- -- ----3,033,037 23-4
18-06-271.25334,631,861,84-0,20 -10,9% 1,591,751,861,861 11-5
18-06-27 35,001,731,54-- -- ----1,731,731 21-4
18-06-27 39,580,770,86-- -- 0,700,850,770,772 28-4
18-06-27 40,000,770,72-- -- ----0,770,7775 20-4
18-06-27 44,53--0,40-- -- 0,270,42----0 --
18-06-27 45,000,350,34-- -- ----0,350,351 8-4
18-06-27 49,47--0,21-- -- 0,120,24----0 --
18-06-27 50,000,220,17-- -- ----0,220,2215 13-2
18-06-27 59,37--0,05-- -- 0,010,11----0 --
18-06-27 60,00--0,06-- -- --------0 --
17-12-27 5,94--23,99-- -- 23,2023,60----0 --
17-12-27 6,0023,7023,60-- -- ----23,7023,70300 23-4
17-12-27 7,92--22,03-- -- 21,2521,65----0 --
17-12-27 8,0021,7021,60-- -- ----21,7021,70300 23-4
17-12-27 8,9120,3521,05-- -- 20,2520,6520,3520,3550 28-4
17-12-27 9,0015,8120,60-4,79 -23,3% ----15,9315,81700 27-8
17-12-27 9,8919,3020,07-- -- ----19,4519,3060 28-4
17-12-27 10,0020,2019,60-- -- ----20,2020,201 21-4
17-12-27 10,8817,4019,09-- -- 18,3018,7018,1517,4095 24-4
17-12-27 11,0015,2718,60-3,33 -17,9% ----15,2715,1962 12-8
17-12-27 11,8718,0018,11-- -- 17,3517,7518,0018,001 24-4
17-12-27 12,0017,5517,60-- -- ----17,6017,3060 23-4
17-12-27 12,86--17,14-- -- --------0 --
17-12-27 13,0016,8516,60-- -- ----16,8516,851 17-4
17-12-27 13,85--16,20-- -- 15,4515,85----0 --
17-12-27 14,0015,6015,60-- -- ----15,6015,6040 23-4
17-12-272814,8415,7515,26-0,58 -3,8% ----15,7515,751 6-5
17-12-27 15,0014,6014,60-- -- ----14,6014,6025 23-4
17-12-271815,8313,9514,37-0,42 -2,9% 13,6514,0013,9513,955 12-5
17-12-27 16,0013,5513,60-- -- ----13,5513,551.020 23-4
17-12-27 17,8112,0712,62-0,55 -4,4% ----12,0712,0737 16:13
17-12-27 18,0011,6511,67-- -- ----11,7011,50211 23-4
17-12-27 19,7910,8510,90-- -- 10,2510,6010,8510,8510 8-5
17-12-27 20,0010,0210,04-- -- ----10,029,9018 23-4
17-12-27 21,778,959,35-- -- 8,709,058,958,951 28-4
17-12-27 22,008,908,47-- -- ----9,058,9035 21-4
17-12-27 22,767,958,58-- -- 7,958,307,957,951 28-4
17-12-27 23,008,467,67-- -- ----8,468,467 21-4
17-12-27 23,757,407,85-- -- 7,257,607,407,4010 28-4
17-12-27 24,007,607,00-- -- ----7,607,604 15-4
17-12-27 24,747,207,15-- -- ----7,207,007 8-5
17-12-27 25,006,346,35-- -- ----6,346,341 23-4
17-12-27 25,736,936,50-- -- 5,956,306,936,9051 7-5
17-12-27 26,006,405,75-- -- ----6,406,15585 17-4
17-12-27 27,705,105,36-0,26 -4,9% 4,865,105,105,104 17:08
17-12-27 28,004,754,65-- -- ----4,754,751 23-4
17-12-27 29,683,954,31-0,36 -8,4% 3,904,114,103,9546 14:24
17-12-27 30,003,953,70-- -- ----4,083,9566 22-4
17-12-27 34,632,272,46-0,19 -7,7% 2,152,352,302,272 13:51
17-12-27 35,002,002,05-- -- ----2,002,009 23-4
17-12-27 39,581,251,35-0,10 -7,4% 1,151,351,251,2510 12-5
17-12-27 40,001,201,16-- -- ----1,251,2031 14-4
17-12-27 44,53--0,76-- -- 0,590,79----0 --
17-12-27 45,000,590,66-- -- ----0,590,594 13-3
17-12-27 49,47--0,43-- -- --------0 --
17-12-27 50,000,380,37-- -- ----0,380,3812 9-4
17-12-27 59,37--0,13-- -- 0,030,21----0 --
17-12-27 60,000,140,11-- -- ----0,140,1450 13-4
15-12-28 7,92--22,03-- -- 21,1021,80----0 --
15-12-28 8,0021,6521,60-- -- ----21,6521,50100 23-4
15-12-28 8,9120,2521,05-- -- 20,1520,8020,2520,20100 28-4
15-12-28 9,0020,5020,60-- -- ----20,5020,5020 23-4
15-12-28 9,8919,3520,07-- -- 19,1519,8019,5019,3597 28-4
15-12-28 10,0019,6519,60-- -- ----19,6519,5520 23-4
15-12-28 10,8818,5519,10-- -- ----18,5518,5060 28-4
15-12-28 11,0018,5518,60-- -- ----18,5518,5040 23-4
15-12-28 11,87--18,14-- -- 17,2517,90----0 --
15-12-28 12,0015,0517,62-2,57 -14,6% ----15,0515,051 10-10
15-12-28 12,86--17,22-- -- 16,3016,95----0 --
15-12-28 13,0016,6316,62-- -- ----16,6316,55360 23-4
15-12-28 13,8515,7516,35-0,60 -3,7% 15,4016,0515,7515,754 16:10
15-12-28 14,0015,6215,60-- -- ----15,6215,501.450 23-4
15-12-28 14,8414,8115,45-0,64 -4,1% 14,5015,1514,8114,813 16:09
15-12-28 15,0014,5514,62-- -- ----14,5514,5520 23-4
15-12-28 15,83--14,55-- -- 13,6514,30----0 --
15-12-28 16,0013,6013,64-- -- ----13,6013,6015 23-4
15-12-28 17,8112,1812,87-- -- 12,0012,6512,1812,184 27-4
15-12-28 18,0011,9912,02-- -- ----11,9911,996 23-4
15-12-28 19,7910,7511,27-0,52 -4,6% ----10,7510,7537 16:13
15-12-28 20,0010,3510,47-- -- ----10,4610,2811 23-4
15-12-28 21,77--9,85-- -- --------0 --
15-12-28 22,009,139,05-- -- ----9,139,1310 14-4
15-12-28 23,75--8,50-- -- --------0 --
15-12-28 24,008,207,75-- -- ----8,208,2060 20-4
15-12-2853724,747,807,80-0,38 -4,9% 7,207,707,807,801 6-5
15-12-28 25,007,737,15-- -- ----7,737,7310 16-4
15-12-28 25,737,007,28-0,28 -3,8% 6,657,107,007,002 13:51
15-12-28 26,006,956,60-- -- ----6,956,9540 22-4
15-12-28 27,70--6,23-- -- 5,656,10----0 --
15-12-28 28,005,865,60-- -- ----5,905,866 22-4
15-12-28 28,69--5,73-- -- --------0 --
15-12-28 29,004,175,16-- -- ----4,174,1725 9-3
15-12-28 29,685,035,28-0,25 -4,7% ----5,035,031 12-5
15-12-28 30,004,694,74-- -- ----4,704,6639 23-4
15-12-28 34,633,303,49-0,19 -5,4% ----3,303,307 17:13
15-12-28 35,003,403,09-- -- ----3,403,401 17-4
15-12-28 39,58--2,27-- -- --------0 --
15-12-28 40,001,501,99-- -- ----1,501,501 26-3
15-12-28 44,531,351,47-- -- 1,201,541,351,351 5-5
15-12-28 45,001,631,30-- -- ----1,631,631 19-1
15-12-28 49,470,900,98-0,08 -8,2% 0,841,060,990,906 16:26
15-12-28 50,000,690,85-- -- ----0,690,694 27-3
15-12-28 59,37--0,43-- -- 0,240,55----0 --
15-12-28 60,000,460,37-- -- ----0,460,461 17-4
15-12-28 79,16--0,09-- -- --0,24----0 --
15-12-28 80,00--0,07-- -- --------0 --
21-12-29 7,92--22,04-- -- 21,0521,90----0 --
21-12-29 8,0021,6521,60-- -- ----21,6521,656 23-4
21-12-29 9,8919,2020,10-- -- ----19,2019,2070 28-4
21-12-29 10,0019,4519,60-- -- ----19,8019,4541 23-4
21-12-29 11,87--18,22-- -- 17,2018,05----0 --
21-12-29 12,0013,4517,61-4,16 -23,6% ----13,4513,4080 8-8
21-12-29 12,86--17,30-- -- 16,2517,10----0 --
21-12-29 13,0014,0516,62-- -- ----14,3014,0530 6-3
21-12-29 13,8516,7016,40-- -- 15,3016,3016,7016,701 11-5
21-12-29 14,0015,4515,64-- -- ----15,4515,4520 23-4
21-12-29 15,8313,8514,70-- -- ----13,8513,851 24-4
21-12-29 16,0013,8013,87-- -- ----13,8013,70215 23-4
21-12-29 17,81--13,07-- -- 12,0513,05----0 --
21-12-29 18,0012,7812,27-- -- ----12,7812,781 16-4
21-12-29 19,7911,2011,60-0,40 -3,4% 10,6511,5511,2011,203 12-5
21-12-29 20,0010,6510,83-- -- ----11,0010,6512 23-4
21-12-29 21,77--10,27-- -- 9,4010,15----0 --
21-12-29 22,0010,159,48-- -- ----10,1510,151 16-4
21-12-29 23,75--9,03-- -- 8,208,95----0 --
21-12-29 24,008,158,31-- -- ----8,158,151 8-4
21-12-29 24,748,608,43-- -- 7,658,408,608,602 11-5
21-12-29 25,007,727,76-- -- ----7,727,723 23-4
21-12-29 25,73--7,93-- -- --------0 --
21-12-29 26,007,217,21-- -- ----7,217,212 23-4
21-12-29 27,707,306,93-- -- 6,206,807,307,302 7-5
21-12-29 28,006,306,26-- -- ----6,306,301 23-4
21-12-29 28,69--6,48-- -- 5,756,40----0 --
21-12-29 29,006,305,86-- -- ----6,306,302 11-2
21-12-29 29,686,006,05-- -- 5,405,956,006,001 11-5
21-12-29 30,005,505,52-- -- ----5,505,5010 23-4
21-12-29 34,634,554,29-- -- ----4,554,557 11-5
21-12-29 35,004,153,86-- -- ----4,154,1535 21-4
21-12-29 39,58--3,02-- -- --------0 --
21-12-29 40,002,902,73-- -- ----2,902,905 14-4
21-12-29 44,53--2,13-- -- 1,782,19----0 --
21-12-29 45,001,971,96-- -- ----1,971,972 14-4
21-12-29 49,47--1,51-- -- 1,211,65----0 --
21-12-29 50,001,041,42-- -- ----1,081,047 30-3
21-12-29 59,37--0,80-- -- 0,550,96----0 --
21-12-29 60,000,680,80-- -- ----0,680,682 8-4
21-12-29 79,16--0,24-- -- 0,040,43----0 --
21-12-29 80,000,350,22-- -- ----0,350,351 11-2
20-12-30 9,89--20,15-- -- 19,1020,05----0 --
20-12-30 10,0019,5019,60-- -- ----19,5019,5010 23-4
20-12-30 14,84--15,65-- -- 14,4015,65----0 --
20-12-30 15,0014,5014,77-- -- ----14,5014,5039 23-4
20-12-30 17,81--13,35-- -- 12,2013,30----0 --
20-12-30 18,0012,9012,44-- -- ----12,9012,903 22-4
20-12-30 19,79--11,87-- -- 11,0011,90----0 --
20-12-30 20,0011,9011,05-- -- ----11,9011,906 17-4
20-12-30 21,77--10,58-- -- --------0 --
20-12-30 22,009,759,80-- -- ----9,759,75200 23-4
20-12-30 23,759,859,40-- -- 8,509,459,859,853 7-5
20-12-30 24,008,748,72-- -- ----8,748,5710 23-4
20-12-30 25,738,008,38-- -- 7,608,358,008,005 4-5
20-12-30 26,007,727,75-- -- ----7,727,706 23-4
20-12-30 27,70--7,30-- -- --------0 --
20-12-30 28,006,916,88-- -- ----6,916,912 23-4
20-12-30 29,686,656,63-- -- 5,906,656,656,651 11-5
20-12-30 30,006,106,10-- -- ----6,106,101 23-4
20-12-3024134,634,994,96-0,30 -6,0% ----4,994,991 11-5
20-12-30 35,004,484,56-- -- ----4,484,481 23-4
20-12-30 39,583,863,68-- -- 3,183,743,863,862 7-5
20-12-30 40,003,443,37-- -- ----3,443,442 14-4
20-12-30 44,532,702,73-- -- 2,302,832,702,702 30-4
20-12-30 45,002,552,50-- -- ----2,552,551 17-4
20-12-30 49,472,092,05-- -- 1,672,202,092,091 11-5
20-12-30 50,002,081,88-- -- ----2,082,081 21-4
20-12-30 59,37--1,19-- -- 0,891,39----0 --
20-12-30 60,001,101,10-- -- ----1,101,1012 12-3
20-12-30 79,16--0,45-- -- --------0 --
20-12-30 80,000,500,42-- -- ----0,500,502 15-4
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?