Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 32,6332,89-0,26 -0,8% 32,6732,174.597.17317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 10.967 (6.331 Calls, 4.636 Puts)
Totaal open interest bij opening 279.456 (137.783 Calls, 141.673 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 11,87--21,02-0,26 -1,2% 20,3520,70----0 --
15-05-26 12,00--17,60-- -- --------0 --
15-05-26 13,85--19,04-0,26 -1,4% 18,4018,75----0 --
15-05-26 14,00--15,60-- -- --------0 --
15-05-26 15,83--17,06-0,26 -1,5% 16,4016,75----0 --
15-05-26 16,00--13,60-- -- --------0 --
15-05-26 17,81--15,08-0,26 -1,7% 14,4014,75----0 --
15-05-26 18,00--11,60-- -- --------0 --
15-05-26 18,80--14,09-0,26 -1,8% 13,4513,80----0 --
15-05-26 19,00--10,60-- -- --------0 --
15-05-26 19,79--13,10-0,26 -2,0% 12,4512,80----0 --
15-05-26 20,009,659,60-- -- ----9,659,6525 23-4
15-05-261020,788,6512,11-0,26 -2,1% 11,5011,808,658,6510 12-5
15-05-26 21,008,658,60-- -- ----8,658,6510 23-4
15-05-264421,779,6511,12-0,26 -2,3% 10,5010,809,659,6522 13-5
15-05-26 22,007,657,60-- -- ----7,657,6510 23-4
15-05-26 22,26--10,63-0,26 -2,4% 9,9510,30----0 --
15-05-26 22,507,107,10-- -- ----7,107,107 23-4
15-05-26 22,76--10,13-0,26 -2,6% 9,459,80----0 --
15-05-26 23,006,646,60-- -- ----6,646,63520 23-4
15-05-26 23,25--9,64-0,26 -2,7% 9,009,35----0 --
15-05-26 23,50--6,10-- -- --------0 --
15-05-26523,758,459,14-0,26 -2,8% 8,508,808,458,455 15-5
15-05-26 24,005,685,60-- -- ----5,685,685 23-4
15-05-26 24,24--8,65-0,26 -3,0% 8,008,35----0 --
15-05-26 24,504,585,10-- -- ----4,904,5770 8-4
15-05-26 24,74--8,15-0,26 -3,2% 7,507,85----0 --
15-05-26 25,004,704,60-- -- ----4,704,7020 23-4
15-05-26 25,23--7,66-0,26 -3,4% 7,007,35----0 --
15-05-263025,506,907,39-0,26 -3,5% 6,757,056,906,9030 17:01
15-05-26 25,73--7,16-0,26 -3,6% 6,506,85----0 --
15-05-26 26,004,196,89-0,26 -3,8% 6,256,604,194,193 22-4
15-05-26 26,22--6,67-0,26 -3,9% 6,006,35----0 --
15-05-26 26,503,646,39-0,26 -4,1% 5,756,103,643,645 22-4
15-05-264026,723,976,17-0,26 -4,2% 5,555,853,973,9710 7-5
15-05-26 27,002,705,89-0,26 -4,4% 5,255,602,702,7012 23-4
15-05-2623827,212,635,68-0,26 -4,6% 5,055,352,632,631 8-5
15-05-26727,505,255,39-0,26 -4,8% 4,785,055,255,255 14-5
15-05-26 27,60--5,29-0,26 -4,9% 4,634,98----0 --
15-05-261.74227,704,505,19-0,26 -5,0% 4,584,844,654,5032 15-5
15-05-26 27,80--5,09-0,26 -5,1% 4,434,78----0 --
15-05-26 28,001,694,89-0,26 -5,3% 4,234,581,691,583 23-4
15-05-2632028,204,264,69-0,26 -5,5% 4,084,344,264,262 15-5
15-05-26 28,40--4,49-0,26 -5,8% 3,834,18----0 --
15-05-26 28,501,371,37-- -- ----1,391,3089 23-4
15-05-26 28,60--4,29-0,26 -6,1% 3,633,98----0 --
15-05-2655028,693,614,20-0,26 -6,2% 3,623,853,703,6176 15-5
15-05-26 28,80--4,09-0,26 -6,4% 3,443,78----0 --
15-05-26129,001,083,89-0,26 -6,7% 3,283,541,081,081 12-5
15-05-2649229,193,193,70-0,26 -7,0% 3,093,353,413,1028 16:52
15-05-261029,403,033,49-0,26 -7,4% 2,883,143,033,031 15-5
15-05-26 29,500,850,84-- -- ----0,860,7921 23-4
15-05-2612829,600,623,29-0,26 -7,9% 2,682,940,680,62129 12-5
15-05-262.56029,682,733,21-0,26 -8,1% 2,602,862,952,59169 17:28
15-05-263329,802,603,09-0,26 -8,4% 2,492,732,602,601 17:18
15-05-2617230,002,452,89-0,26 -9,0% 2,292,512,452,4513 15-5
15-05-263.02830,671,712,22-0,26 -11,7% 1,661,821,931,45719 16:25
15-05-2643331,001,381,89-0,26 -13,8% 1,331,481,501,387 15:45
15-05-2689131,660,701,23-0,26 -21,1% 0,740,820,970,58232 17:11
15-05-261.26532,000,390,91-0,28 -30,8% 0,340,490,670,3071 17:23
15-05-2689832,650,020,39-0,37 -94,9% --0,050,110,02889 17:22
15-05-2615533,000,010,19-0,18 -94,7% --0,040,010,01144 15-5
15-05-266233,64--0,06-- -- --0,04----0 --
15-05-26 34,000,090,02-- -- --0,070,090,091 16-4
15-05-26 34,63--0,01-- -- --0,07----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--24,99-0,26 -1,0% 24,3524,70----0 --
19-06-26 8,0021,6521,60-- -- ----21,6521,6525 23-4
19-06-26 8,91--24,00-0,26 -1,1% 23,3523,70----0 --
19-06-26 9,00--20,60-- -- --------0 --
19-06-26 9,89--23,02-0,26 -1,1% 22,4022,70----0 --
19-06-26 10,0019,6519,60-- -- ----19,6519,6525 23-4
19-06-26 11,87--21,05-0,26 -1,2% 20,4020,75----0 --
19-06-26 12,0017,6517,60-- -- ----17,6517,6525 23-4
19-06-26 13,85--19,07-0,26 -1,4% 18,4518,75----0 --
19-06-26 14,0015,6515,60-- -- ----15,6515,6525 23-4
19-06-261815,8315,6017,10-0,26 -1,5% 16,5016,7515,6015,601 13-5
19-06-26 16,0013,6413,60-- -- ----13,7213,4012.067 23-4
19-06-26 16,82--16,11-0,26 -1,6% 15,5015,80----0 --
19-06-26 17,0012,6512,60-- -- ----12,6512,654 23-4
19-06-26217,81--15,13-0,27 -1,8% 14,5014,80----0 --
19-06-26 18,0011,5511,60-- -- ----11,6211,551.120 23-4
19-06-26 18,80--14,14-0,27 -1,9% 13,5013,85----0 --
19-06-26 19,0010,6610,60-- -- ----10,6910,4711.856 23-4
19-06-26119,79--13,16-0,27 -2,1% 12,5512,85----0 --
19-06-26 20,009,719,60-- -- ----9,719,551.050 23-4
19-06-26 20,78--12,18-0,28 -2,3% 11,5511,85----0 --
19-06-26 21,008,658,60-- -- ----8,658,653 23-4
19-06-265621,77--11,20-0,28 -2,5% 10,6010,85----0 --
19-06-26 22,007,657,60-- -- ----7,657,6511.748 23-4
19-06-26 22,26--10,71-0,28 -2,6% 10,1010,40----0 --
19-06-26 22,50--7,10-- -- --------0 --
19-06-26622,768,8510,22-0,28 -2,7% ----8,858,851 13-5
19-06-26 23,006,706,60-- -- ----6,706,60110 23-4
19-06-261023,256,359,73-0,28 -2,9% 9,109,406,356,3510 12-5
19-06-26 23,50--6,10-- -- --------0 --
19-06-261623,756,859,24-0,28 -3,0% 8,658,907,006,853 7-5
19-06-26 24,006,405,60-- -- ----6,406,403 21-4
19-06-26 24,24--8,75-0,27 -3,1% 8,158,45----0 --
19-06-26 24,505,175,10-- -- ----5,175,0711.861 23-4
19-06-265524,744,718,25-0,28 -3,4% ----4,714,712 5-5
19-06-26 25,004,634,61-- -- ----4,634,6044 23-4
19-06-263825,237,207,77-0,25 -3,2% 7,157,457,207,206 15-5
19-06-26 25,504,894,12-- -- ----4,894,891 16-4
19-06-2626925,735,707,27-0,25 -3,4% 6,706,955,705,7030 13-5
19-06-26 26,003,677,02-0,28 -4,0% 6,406,703,673,65141 23-4
19-06-263126,223,226,79-0,27 -4,0% ----3,223,2229 24-4
19-06-26 26,502,206,52-0,25 -3,8% 5,956,202,202,201 7-4
19-06-261.39826,725,906,29-0,25 -4,0% 5,756,005,905,7011 14-5
19-06-26127,003,916,04-0,27 -4,5% ----3,913,911 7-5
19-06-261327,212,985,82-0,26 -4,5% 5,255,502,982,981 8-5
19-06-261927,505,305,54-0,26 -4,7% ----5,305,305 15-5
19-06-261.60527,704,955,34-0,24 -4,5% 4,795,055,004,8841 15:43
19-06-265328,004,905,07-0,25 -4,9% 4,514,764,904,901 14-5
19-06-2620328,204,464,88-0,27 -5,5% ----4,464,462 15-5
19-06-26 28,501,801,79-- -- ----1,801,718 23-4
19-06-261.58528,693,864,41-0,26 -5,9% 0,55--4,053,8164 15-5
19-06-26 29,001,491,51-- -- ----1,551,46125 23-4
19-06-2638929,193,483,95-0,26 -6,6% ----3,703,3720 16:31
19-06-26 29,501,211,26-- -- ----1,211,2111 23-4
19-06-262.90929,683,073,50-0,25 -7,1% 2,993,173,202,9488 16:27
19-06-2657630,002,783,23-0,26 -8,0% ----2,852,63134 17:28
19-06-263.67330,672,232,66-0,24 -9,0% ----2,452,17259 16:25
19-06-26 31,000,650,68-- -- ----0,650,6161 23-4
19-06-262.19031,661,511,88-0,20 -10,6% ----1,661,46113 16:52
19-06-26 32,000,400,43-- -- ----0,440,36528 23-4
19-06-2659932,650,991,25-0,18 -14,4% 0,921,031,070,92323 16:14
19-06-26 33,000,250,27-- -- ----0,260,2515 23-4
19-06-264.09333,640,570,75-0,09 -12,0% 0,510,600,630,521.314 15:53
19-06-26 34,000,170,16-- -- ----0,170,1720 23-4
19-06-2694334,630,300,42-0,05 -11,9% 0,05--0,300,303 17:23
19-06-26 35,000,110,09-- -- ----0,110,1115 22-4
19-06-2646235,620,170,22-0,03 -13,6% --0,190,170,171 15-5
19-06-26 36,000,050,05-- -- ----0,050,053 23-4
19-06-2623537,000,060,09-0,02 -22,2% 0,010,110,060,0650 15-5
19-06-2620837,600,050,08-0,03 -37,5% 0,010,090,050,05144 14-5
19-06-26 38,000,150,02+0,02 +100,0% --0,150,150,1521 20-2
19-06-2680539,580,010,02-0,01 -50,0% --0,060,010,011 7-5
19-06-2680540,000,010,010,00 0,0% --0,050,010,011 21-4
19-06-26 41,56--0,01-- -- --------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 46,00------ -- ---------- --
19-06-26 48,00------ -- ---------- --
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--19,10-0,19 -1,0% 18,5018,80----0 --
17-07-26 14,00--15,60-- -- --------0 --
17-07-26 15,83--17,13-0,19 -1,1% --------0 --
17-07-26 16,00--13,62-- -- --------0 --
17-07-26 17,81--15,16-0,19 -1,3% 14,5514,85----0 --
17-07-26 18,00--11,62-- -- --------0 --
17-07-26 19,79--13,20-0,21 -1,6% 12,6012,90----0 --
17-07-26 20,00--9,62-- -- --------0 --
17-07-26 21,00--12,02-0,23 -1,9% 11,4011,70----0 --
17-07-26 21,77--11,26-0,24 -2,1% 10,6510,95----0 --
17-07-26 22,00--7,62-- -- --------0 --
17-07-26 22,76--10,29-0,24 -2,3% 9,7010,00----0 --
17-07-26 23,00--6,62-- -- --------0 --
17-07-26 23,75--9,31-0,24 -2,6% 8,709,00----0 --
17-07-26 24,00--5,62-- -- --------0 --
17-07-26 24,74--8,36-0,27 -3,2% --------0 --
17-07-26 25,00--4,64-- -- --------0 --
17-07-26 25,73--7,36-0,24 -3,3% --------0 --
17-07-26 26,00--7,11-0,25 -3,5% 6,556,85----0 --
17-07-26 26,22--6,91-0,25 -3,6% 6,356,65----0 --
17-07-26 26,50--6,63-0,22 -3,3% 6,056,35----0 --
17-07-26126,72--6,43-0,24 -3,7% 5,856,10----0 --
17-07-26 27,003,426,16-0,25 -4,1% 5,605,903,423,421 22-4
17-07-26 27,21--5,96-0,26 -4,4% 5,405,70----0 --
17-07-26 27,50--5,68-0,23 -4,0% 5,155,40----0 --
17-07-261027,705,115,50-0,23 -4,2% 4,995,155,115,111 15:43
17-07-26228,004,755,24-0,25 -4,8% 4,724,904,754,755 15-5
17-07-262028,202,865,04-0,24 -4,8% 4,534,722,862,8620 6-5
17-07-26 28,50--2,05-- -- --------0 --
17-07-262228,692,084,59-0,23 -5,0% ----2,082,086 12-5
17-07-26 29,001,681,77-- -- ----1,681,685 23-4
17-07-26829,193,844,15-0,22 -5,3% 3,683,863,843,8410 15-5
17-07-26 29,501,851,52-- -- ----1,851,852 21-4
17-07-261.01629,683,253,71-0,20 -5,4% ----3,473,2553 15-5
17-07-265330,003,253,47-0,22 -6,3% ----3,253,255 14-5
17-07-263.60730,672,552,91-0,18 -6,2% 2,532,652,552,551 16:25
17-07-26 31,000,880,91-- -- ----0,880,883 23-4
17-07-2614731,661,862,20-0,15 -6,8% 0,32--1,861,8177 16:29
17-07-26 32,000,580,62-- -- ----0,580,581 23-4
17-07-268532,651,351,58-0,12 -7,6% ----1,351,2560 16:25
17-07-26 33,000,510,42-- -- ----0,510,512 21-4
17-07-263533,640,831,08-0,08 -7,4% ----0,860,833 15-5
17-07-26 34,000,320,28-- -- ----0,320,321 22-4
17-07-261334,630,630,70-0,03 -4,3% 0,520,650,630,5929 15-5
17-07-26 35,00--0,19-- -- --------0 --
17-07-261235,620,400,44-0,01 -2,3% 0,310,420,400,408 14-5
17-07-26 36,00--0,12-- -- --------0 --
17-07-26 37,00--0,22+0,01 +4,5% 0,130,25----0 --
17-07-26337,600,140,170,00 0,0% 0,090,190,150,133 14-5
17-07-26 38,00--0,05+0,09 +180,0% 0,050,18----0 --
17-07-26 39,58--0,07-0,02 -28,6% --0,10----0 --
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 41,56--0,03-0,01 -33,3% --0,07----0 --
17-07-26 42,00--0,01-- -- --------0 --
17-07-26 43,54--0,02-- -- --------0 --
17-07-26 44,00------ -- --------0 --
17-07-26 46,00------ -- --------0 --
17-07-26 48,00------ -- ---------- --
18-09-26 8,91--24,04-0,26 -1,1% 23,4023,75----0 --
18-09-26 9,00--20,60-- -- --------0 --
18-09-26 9,89--23,07-0,26 -1,1% 22,4522,75----0 --
18-09-26 10,00--19,60-- -- --------0 --
18-09-26 11,87--21,10-0,26 -1,2% 20,4520,80----0 --
18-09-26 12,00--17,63-- -- --------0 --
18-09-26 13,85--19,14-0,26 -1,4% 18,5018,85----0 --
18-09-26 14,0015,5015,61-0,11 -0,7% ----15,5015,5060 29-12
18-09-26 15,83--17,19-0,26 -1,5% 16,5516,90----0 --
18-09-26 16,00--13,60-- -- --------0 --
18-09-26 17,81--15,24-0,26 -1,7% --------0 --
18-09-26 18,00--11,60-- -- --------0 --
18-09-2689018,8010,6014,27-0,25 -1,8% ----10,7010,60890 24-4
18-09-26 19,00--10,60-- -- --------0 --
18-09-2612019,799,9513,29-0,27 -2,0% 12,7012,959,959,9510 12-5
18-09-26 20,0010,559,60-- -- ----10,5510,556 21-4
18-09-26420,788,8012,32-0,25 -2,0% ----8,808,806 12-5
18-09-26 21,009,478,60-- -- ----9,479,4760 16-4
18-09-26 21,77--11,36-0,24 -2,1% --------0 --
18-09-26 22,008,227,62-- -- ----8,228,221 20-4
18-09-26 22,76--10,41-0,24 -2,3% 9,8010,10----0 --
18-09-26 23,004,986,62-1,64 -24,8% ----4,984,982 24-11
18-09-262523,75--9,41-0,20 -2,1% 8,859,15----0 --
18-09-26 24,006,325,70-- -- ----6,326,324 22-4
18-09-2641924,74--8,48-0,22 -2,6% 7,958,15----0 --
18-09-26 25,005,404,87-- -- ----5,405,401 20-4
18-09-261.10625,737,347,55-0,24 -3,2% ----7,347,342 14-5
18-09-26 26,004,094,08-- -- ----4,094,09700 23-4
18-09-261.96526,726,106,65-0,23 -3,5% ----6,106,1011 15-5
18-09-26 27,003,893,37-- -- ----3,893,891 20-4
18-09-265.21627,705,605,77-0,20 -3,5% 5,305,505,605,328 14-5
18-09-26 28,002,782,72-- -- ----2,812,789 23-4
18-09-262.94728,694,564,95-0,21 -4,2% 4,504,644,654,567 14:20
18-09-26 29,002,172,14-- -- ----2,172,1710 23-4
18-09-263.14129,683,734,14-0,18 -4,3% 3,743,883,733,6725 17:21
18-09-26 30,001,701,66-- -- ----1,701,6026 23-4
18-09-263.17731,662,432,75-0,13 -4,7% --2,752,432,3821 15-5
18-09-26 32,001,000,97-- -- ----1,001,001 23-4
18-09-2638833,641,491,69-0,08 -4,7% ----1,491,4583 16:20
18-09-26 34,000,680,54-- -- ----0,680,685 22-4
18-09-2642734,631,151,28-0,05 -3,9% 1,091,201,171,1148 15:17
18-09-26 35,000,400,40-- -- ----0,400,402 23-4
18-09-269535,620,840,96-0,03 -3,1% 0,790,910,840,8411 15-5
18-09-26 36,000,380,29-- -- ----0,380,383 22-4
18-09-263837,600,450,510,00 0,0% 0,410,510,450,452 15-5
18-09-26 38,000,200,17-- -- ----0,200,201 21-4
18-09-2610739,580,240,28+0,01 +3,6% 0,210,290,240,242 15-5
18-09-26 40,000,060,08-- -- ----0,090,066 25-3
18-09-26 44,53--0,04+0,02 +50,0% --0,10----0 --
18-09-26 45,00--0,01-- -- --------0 --
18-09-26 49,47--0,01+0,01 +100,0% --------0 --
18-09-26 50,00--0,02-- -- --0,05----0 --
18-09-265054,42--0,010,00 0,0% --------0 --
18-09-265055,000,020,01-- -- --0,040,020,0250 12-3
18-12-26 5,94--26,99-0,26 -1,0% 26,3526,70----0 --
18-12-26 6,0020,1523,62-3,47 -14,7% ----20,1520,1510 12-8
18-12-2627,92--25,03-0,26 -1,0% 24,4024,75----0 --
18-12-26 8,0021,6521,62-- -- ----21,6521,656 23-4
18-12-26 8,91--24,05-0,27 -1,1% 23,4023,75----0 --
18-12-26 9,0020,6520,62-- -- ----20,6520,6515 23-4
18-12-2629,8922,0023,08-0,27 -1,2% 22,4522,7522,0022,001 13-5
18-12-26 10,0019,6519,62-- -- ----19,6519,6035 23-4
18-12-26 10,88--22,10-0,27 -1,2% 21,4521,80----0 --
18-12-26 11,0015,2018,62-3,42 -18,4% ----15,2015,2025 12-8
18-12-261511,8721,0021,12-0,27 -1,3% 20,5020,8021,0021,001 14-5
18-12-26 12,0017,6017,62-- -- ----17,6017,6020 23-4
18-12-261212,8617,3020,14-0,28 -1,4% 19,5019,8017,3017,257 6-5
18-12-26 13,0016,5016,62-- -- ----16,5016,501 23-4
18-12-262713,85--19,16-0,28 -1,5% 18,5518,80----0 --
18-12-26 14,0015,6015,62-- -- ----15,6015,6020 23-4
18-12-263914,84--18,19-0,28 -1,5% 17,5517,85----0 --
18-12-26 15,0014,6514,62-- -- ----14,6514,6520 23-4
18-12-26815,83--17,21-0,28 -1,6% --------0 --
18-12-26 16,0013,6513,62-- -- ----13,6513,4535 23-4
18-12-26317,81--15,26-0,26 -1,7% 14,6514,95----0 --
18-12-26 18,0011,7011,62-- -- ----11,7011,5030 23-4
18-12-26 18,80--14,29-0,25 -1,7% 13,7014,00----0 --
18-12-26 19,00--10,62-- -- --------0 --
18-12-2615419,7912,0013,34-0,24 -1,8% 12,7513,0512,0012,0025 13-5
18-12-26 20,009,719,68-- -- ----9,719,712 23-4
18-12-26620,789,1512,34-0,20 -1,6% ----9,159,053 12-5
18-12-26 21,006,808,62-- -- ----6,806,8050 3-3
18-12-2625521,7711,2511,41-0,22 -1,9% 10,8511,1511,2511,251 14-5
18-12-26 22,008,207,69-- -- ----8,208,2070 22-4
18-12-2654022,76--10,51-0,25 -2,4% 9,9510,20----0 --
18-12-26 23,006,606,84-- -- ----6,606,608 23-4
18-12-261.34623,758,209,58-0,22 -2,3% ----8,308,207 13-5
18-12-26 24,006,096,05-- -- ----6,095,8510 23-4
18-12-264.06224,748,208,67-0,22 -2,5% 8,158,408,208,201 15-5
18-12-26 25,005,305,25-- -- ----5,305,051.018 23-4
18-12-261.37925,737,717,80-0,20 -2,6% 7,307,557,717,713 14-5
18-12-26 26,004,494,56-- -- ----4,494,4910 23-4
18-12-2666326,726,006,94-0,15 -2,2% 6,506,756,005,6041 13-5
18-12-26 27,003,913,90-- -- ----3,913,8017 23-4
18-12-262.72327,705,806,16-0,18 -2,9% 5,705,905,805,6520 13:49
18-12-26 28,003,273,30-- -- ----3,273,216 23-4
18-12-2696428,694,595,37-0,12 -2,2% ----4,594,3273 13-5
18-12-26 29,002,762,75-- -- ----2,762,761 23-4
18-12-262.49529,684,354,68-0,14 -3,0% 4,344,484,354,338 15:45
18-12-26 30,002,252,28-- -- ----2,292,2035 23-4
18-12-261.73831,663,193,42-0,09 -2,6% 3,133,293,223,0749 15:44
18-12-26 32,001,511,53-- -- ----1,511,4212 23-4
18-12-2660033,642,242,41-0,05 -2,1% ----2,312,15172 16:11
18-12-26 34,001,001,01-- -- ----1,021,0010 23-4
18-12-262.22834,631,911,99-0,05 -2,5% ----1,911,8426 14-5
18-12-26 35,000,780,82-- -- ----0,780,781 23-4
18-12-2676235,621,531,64-0,03 -1,8% ----1,531,535 15-5
18-12-26 36,000,700,66-- -- ----0,750,7010 22-4
18-12-2616237,601,051,08-0,02 -1,9% ----1,050,972 15-5
18-12-26 38,000,400,43-- -- ----0,440,4031 23-4
18-12-2636439,580,660,700,00 0,0% 0,590,720,660,6519 16:18
18-12-26 40,000,320,28-- -- ----0,330,3230 16-4
18-12-2634344,530,110,24+0,01 +4,2% 0,160,27----3 14-5
18-12-26 45,000,100,10-- -- ----0,100,102 23-4
18-12-262449,470,050,080,00 0,0% 0,020,130,050,051 29-4
18-12-26 50,000,050,05-- -- ----0,050,055 17-4
18-12-265554,42--0,020,00 0,0% 0,010,09----0 --
18-12-26 55,000,050,02-- -- ----0,050,0525 26-2
18-12-265059,37--0,010,00 0,0% --------0 --
18-12-26 60,000,030,01-- -- ----0,030,0350 12-3
19-03-27 8,91--24,05-0,27 -1,1% 23,4023,75----0 --
19-03-27 9,00--20,60-- -- --------0 --
19-03-27 9,89--23,08-0,27 -1,2% 22,4522,80----0 --
19-03-27 10,00--19,60-- -- --------0 --
19-03-27 11,87--21,12-0,27 -1,3% 20,5020,85----0 --
19-03-27 12,00--17,60-- -- --------0 --
19-03-27 13,85--19,17-0,27 -1,4% 18,5518,90----0 --
19-03-27 14,00--15,60-- -- --------0 --
19-03-27 15,83--17,23-0,26 -1,5% 16,6516,95----0 --
19-03-27 16,00--13,60-- -- --------0 --
19-03-27 17,81--15,32-0,25 -1,6% 14,7515,05----0 --
19-03-27 18,00--11,60-- -- --------0 --
19-03-27118,8011,6514,39-0,25 -1,7% 13,8014,1011,6511,651 6-5
19-03-27 19,00--10,62-- -- --------0 --
19-03-27 19,79--13,44-0,22 -1,6% 12,8513,20----0 --
19-03-27 20,0010,149,67-- -- ----10,3310,14460 22-4
19-03-278820,78--12,53-0,22 -1,8% 11,9512,25----0 --
19-03-27 21,009,598,79-- -- ----9,599,2228 17-4
19-03-275921,778,3511,63-0,22 -1,9% 11,0511,408,358,356 12-5
19-03-27 22,008,728,00-- -- ----8,728,3761 17-4
19-03-27522,76--10,73-0,21 -2,0% 10,2010,45----0 --
19-03-27 23,006,677,22-- -- ----6,676,675 9-4
19-03-27 23,75--9,85-0,18 -1,8% 9,359,65----0 --
19-03-27 24,00--6,45-- -- --------0 --
19-03-27324,74--9,02-0,15 -1,7% 8,558,85----0 --
19-03-27 25,006,205,70-- -- ----6,206,201 20-4
19-03-27725,73--8,21-0,15 -1,8% --------0 --
19-03-27 26,005,105,05-- -- ----5,105,107 23-4
19-03-2770926,72--7,41-0,13 -1,8% 7,007,25----0 --
19-03-27 27,004,394,41-- -- ----4,394,39700 23-4
19-03-274027,703,976,67-0,10 -1,5% ----3,973,978 4-5
19-03-27 28,003,483,84-- -- ----3,503,4822 10-4
19-03-275328,695,555,97-0,10 -1,7% 5,555,805,555,551 15-5
19-03-27 29,003,773,30-- -- ----3,773,7753 17-4
19-03-2716329,684,455,31-0,10 -1,9% ----4,454,4510 13-5
19-03-27 30,003,132,83-- -- ----3,133,131 22-4
19-03-279631,663,854,11-0,08 -1,9% 3,803,993,853,855 14:19
19-03-27 32,002,332,04-- -- ----2,332,333 21-4
19-03-2713333,642,943,10-0,06 -1,9% ----2,942,941 15:33
19-03-27 34,001,401,45-- -- ----1,401,401 23-4
19-03-275334,632,502,66-0,02 -0,8% ----2,502,501 15-5
19-03-27 35,001,171,23-- -- ----1,171,172 23-4
19-03-275535,622,202,29-0,03 -1,3% ----2,202,20168 15:54
19-03-27 36,00--1,03-- -- --------0 --
19-03-27637,601,581,640,00 0,0% ----1,581,505 14-5
19-03-27 38,00--0,73-- -- --------0 --
19-03-279739,581,131,18+0,01 +0,8% 1,081,171,131,133 14-5
19-03-27 40,000,520,51-- -- ----0,520,521 14-4
19-03-27144,530,370,49+0,02 +4,1% 0,420,530,370,371 13-5
19-03-27 45,00--0,20-- -- --------0 --
19-03-27 49,47--0,22+0,01 +4,5% 0,170,27----0 --
19-03-27 50,00--0,08-- -- --------0 --
19-03-27 55,00--0,09-0,01 -11,1% 0,020,17----0 --
18-06-27 9,89--23,00-0,17 -0,7% 22,4022,85----0 --
18-06-27 10,0017,3519,62-- -- ----17,3517,3510 26-3
18-06-27113,8515,2019,17-0,22 -1,1% 18,5518,9515,2015,201 24-4
18-06-27 14,0017,5015,62-- -- ----17,5017,501 10-2
18-06-27 14,84--18,26-0,26 -1,4% 17,6018,00----0 --
18-06-27 15,00--14,60-- -- --------0 --
18-06-27 15,83--17,27-0,22 -1,3% 16,6517,05----0 --
18-06-27 16,0010,0513,64-3,59 -26,3% ----10,0510,051 11-8
18-06-27517,8111,6415,36-0,19 -1,2% 14,7515,1511,6411,645 24-4
18-06-27 18,0011,5811,62-- -- ----11,7811,584 23-4
18-06-2780919,7913,3013,56-0,22 -1,6% 12,9513,3513,4013,25100 14-5
18-06-27 20,009,919,82-- -- ----9,919,912 23-4
18-06-2795521,77--11,73-0,15 -1,3% 11,2011,55----0 --
18-06-27 22,009,058,19-- -- ----9,059,055 21-4
18-06-2744323,759,9610,07-0,15 -1,5% 9,559,909,969,963 14-5
18-06-27 24,007,506,70-- -- ----7,507,505 21-4
18-06-271.69125,737,358,49-0,13 -1,5% 8,008,357,407,20239 13-5
18-06-27 26,005,705,35-- -- ----5,705,7050 20-4
18-06-272.58727,706,857,00-0,10 -1,4% 6,556,856,856,8520 15-5
18-06-27 28,004,084,17-- -- ----4,084,085 23-4
18-06-277.20829,685,405,69-0,11 -1,9% 5,305,605,405,402 15-5
18-06-27 30,003,033,18-- -- ----3,033,037 23-4
18-06-271.40734,632,963,11-0,06 -1,9% 2,873,042,962,9063 17:25
18-06-27 35,001,731,54-- -- ----1,731,731 21-4
18-06-273.01939,581,471,58-0,07 -4,4% 1,381,571,471,471 15-5
18-06-27 40,000,770,72-- -- ----0,770,7775 20-4
18-06-272744,53--0,70+0,05 +7,1% --------0 --
18-06-27 45,000,350,34-- -- ----0,350,351 8-4
18-06-273149,47--0,36+0,01 +2,8% 0,260,43----0 --
18-06-27 50,000,220,17-- -- ----0,220,2215 13-2
18-06-27 55,00------ -- 0,090,26----0 --
18-06-27 59,37--0,11+0,02 +18,2% --------0 --
18-06-27 60,00--0,06-- -- --------0 --
17-12-27 5,94--26,99-0,26 -1,0% 26,3026,75----0 --
17-12-27 6,0023,7023,60-- -- ----23,7023,70300 23-4
17-12-27 7,92--25,03-0,26 -1,0% 24,3524,80----0 --
17-12-27 8,0021,7021,60-- -- ----21,7021,70300 23-4
17-12-27508,9120,3524,05-0,26 -1,1% ----20,3520,3550 28-4
17-12-27 9,0015,8120,60-4,79 -23,3% ----15,9315,81700 27-8
17-12-271079,8923,0023,07-0,25 -1,1% 22,4522,8023,0023,002 14-5
17-12-27 10,0020,2019,60-- -- ----20,2020,201 21-4
17-12-2711010,8820,6022,09-0,24 -1,1% 21,4521,8520,6020,6015 13-5
17-12-27 11,0015,2718,60-3,33 -17,9% ----15,2715,1962 12-8
17-12-271511,8718,0021,11-0,24 -1,1% 20,5020,9018,0018,001 24-4
17-12-27 12,0017,5517,60-- -- ----17,6017,3060 23-4
17-12-27 12,86--20,13-0,22 -1,1% 19,5019,95----0 --
17-12-27 13,0016,8516,60-- -- ----16,8516,851 17-4
17-12-271113,85--19,16-0,21 -1,1% --------0 --
17-12-27 14,0015,6015,60-- -- ----15,6015,6040 23-4
17-12-272814,8417,8018,21-0,21 -1,2% ----17,8017,805 14-5
17-12-27 15,0014,6014,60-- -- ----14,6014,6025 23-4
17-12-273415,8317,0017,27-0,21 -1,2% 16,7017,0517,0016,655 14-5
17-12-27 16,0013,5513,60-- -- ----13,5513,551.020 23-4
17-12-271.79117,8113,7515,46-0,22 -1,4% 14,8515,2013,7513,753 13-5
17-12-27 18,0011,6511,67-- -- ----11,7011,50211 23-4
17-12-271.27519,7912,4013,63-0,20 -1,5% 13,0513,5012,4012,401 13-5
17-12-27 20,0010,0210,04-- -- ----10,029,9018 23-4
17-12-2732621,7711,3511,95-0,17 -1,4% 11,4011,8011,3511,351 14-5
17-12-27 22,008,908,47-- -- ----9,058,9035 21-4
17-12-2742822,7610,8011,09-0,15 -1,4% 10,6011,0010,8010,801 14-5
17-12-27 23,008,467,67-- -- ----8,468,467 21-4
17-12-2725623,758,9010,34-0,15 -1,5% ----8,908,901 13-5
17-12-27 24,007,607,00-- -- ----7,607,604 15-4
17-12-2745724,749,509,57-0,14 -1,5% ----9,509,501 14-5
17-12-27 25,006,346,35-- -- ----6,346,341 23-4
17-12-271.35825,738,518,88-0,18 -2,0% ----8,518,5115 15-5
17-12-27 26,006,405,75-- -- ----6,406,15585 17-4
17-12-2779627,706,707,47-0,14 -1,9% 7,007,356,706,25100 13-5
17-12-27 28,004,754,65-- -- ----4,754,751 23-4
17-12-271.32829,686,006,21-0,08 -1,3% 5,806,156,005,9562 16:31
17-12-27 30,003,953,70-- -- ----4,083,9566 22-4
17-12-2785534,633,703,78-0,04 -1,1% 3,493,753,703,701 15-5
17-12-27 35,002,002,05-- -- ----2,002,009 23-4
17-12-2713539,582,122,190,00 0,0% ----2,162,1050 16:02
17-12-27 40,001,201,16-- -- ----1,251,2031 14-4
17-12-2750944,531,221,25+0,01 +0,8% ----1,221,223 14-5
17-12-27 45,000,590,66-- -- ----0,590,594 13-3
17-12-272049,470,730,73+0,01 +1,4% 0,590,800,730,735 14-5
17-12-27 50,000,380,37-- -- ----0,380,3812 9-4
17-12-27 55,00------ -- 0,270,51----0 --
17-12-275059,37--0,23+0,02 +8,7% 0,140,37----0 --
17-12-27 60,000,140,11-- -- ----0,140,1450 13-4
15-12-28257,92--25,03-0,25 -1,0% --------0 --
15-12-28 8,0021,6521,60-- -- ----21,6521,50100 23-4
15-12-281058,9120,2524,05-0,25 -1,0% ----20,2520,20100 28-4
15-12-28 9,0020,5020,60-- -- ----20,5020,5020 23-4
15-12-281009,8922,4023,07-0,23 -1,0% ----22,4022,401 14-5
15-12-28 10,0019,6519,60-- -- ----19,6519,5520 23-4
15-12-286910,8818,5522,09-0,21 -1,0% 21,4521,9518,5518,5060 28-4
15-12-28 11,0018,5518,60-- -- ----18,5518,5040 23-4
15-12-28 11,87--21,12-0,20 -0,9% 20,4021,00----0 --
15-12-28 12,0015,0517,62-2,57 -14,6% ----15,0515,051 10-10
15-12-28112,86--20,15-0,17 -0,8% 19,5020,05----0 --
15-12-28 13,0016,6316,62-- -- ----16,6316,55360 23-4
15-12-2821713,8518,9019,29-0,24 -1,2% ----18,9018,905 15-5
15-12-28 14,0015,6215,60-- -- ----15,6215,501.450 23-4
15-12-281214,8414,8118,34-0,22 -1,2% 17,6018,2014,8114,813 12-5
15-12-28 15,0014,5514,62-- -- ----14,5514,5520 23-4
15-12-2883315,8316,2517,41-0,22 -1,3% 16,7017,3016,2516,253 13-5
15-12-28 16,0013,6013,64-- -- ----13,6013,6015 23-4
15-12-2848017,8112,1815,66-0,22 -1,4% 14,9515,5512,1812,184 27-4
15-12-28 18,0011,9912,02-- -- ----11,9911,996 23-4
15-12-2884519,7913,5513,95-0,17 -1,2% ----13,5513,205 14-5
15-12-28 20,0010,3510,47-- -- ----10,4610,2811 23-4
15-12-2811021,77--12,34-0,12 -1,0% 11,7012,30----0 --
15-12-28 22,009,139,05-- -- ----9,139,1310 14-4
15-12-2828823,7510,6610,88-0,17 -1,6% ----10,6610,641.000 14-5
15-12-28 24,008,207,75-- -- ----8,208,2060 20-4
15-12-2853724,7410,0010,21-0,18 -1,8% ----10,0010,001 14-5
15-12-28 25,007,737,15-- -- ----7,737,7310 16-4
15-12-281.23125,739,409,53-0,15 -1,6% 8,909,509,409,401 15-5
15-12-28 26,006,956,60-- -- ----6,956,9540 22-4
15-12-2849427,707,608,29-0,13 -1,6% 7,708,307,607,604 13-5
15-12-28 28,005,865,60-- -- ----5,905,866 22-4
15-12-2820428,69--7,74-0,11 -1,4% 7,207,70----0 --
15-12-28 29,004,175,16-- -- ----4,174,1725 9-3
15-12-2880029,686,857,20-0,14 -1,9% 6,657,207,056,853 14-5
15-12-28 30,004,694,74-- -- ----4,704,6639 23-4
15-12-2830834,634,754,91-0,07 -1,4% ----4,754,756 15-5
15-12-28 35,003,403,09-- -- ----3,403,401 17-4
15-12-283739,583,373,30+0,04 +1,2% 3,103,363,373,3511 14-5
15-12-28 40,001,501,99-- -- ----1,501,501 26-3
15-12-281144,531,352,23+0,02 +0,9% 2,042,341,351,351 5-5
15-12-28 45,001,631,30-- -- ----1,631,631 19-1
15-12-281949,471,481,52+0,02 +1,3% 1,341,641,481,383 14-5
15-12-28 50,000,690,85-- -- ----0,690,694 27-3
15-12-28 55,00------ -- --------0 --
15-12-283559,370,710,85-0,02 -2,4% 0,590,860,720,714 15-5
15-12-28 60,000,460,37-- -- ----0,460,461 17-4
15-12-28 79,16--0,220,00 0,0% 0,110,33----0 --
15-12-28 80,00--0,07-- -- --------0 --
21-12-2917,92--25,04-0,27 -1,1% 24,2524,85----0 --
21-12-29 8,0021,6521,60-- -- ----21,6521,656 23-4
21-12-29879,8922,8523,09-0,24 -1,0% 22,3522,9522,8522,8515 14-5
21-12-29 10,0019,4519,60-- -- ----19,8019,4541 23-4
21-12-294511,8720,9021,19-0,24 -1,1% 20,4521,0520,9020,9030 14-5
21-12-29 12,0013,4517,61-4,16 -23,6% ----13,4513,4080 8-8
21-12-29 12,86--20,26-0,21 -1,0% 19,5520,15----0 --
21-12-29 13,0014,0516,62-- -- ----14,3014,0530 6-3
21-12-29413,8516,7019,34-0,20 -1,0% 18,6519,2016,7016,701 11-5
21-12-29 14,0015,4515,64-- -- ----15,4515,4520 23-4
21-12-291.88815,8316,1517,58-0,19 -1,1% 16,9017,5016,1516,157 13-5
21-12-29 16,0013,8013,87-- -- ----13,8013,70215 23-4
21-12-2952717,8115,3815,88-0,20 -1,3% 14,7515,8015,3815,384 14-5
21-12-29 18,0012,7812,27-- -- ----12,7812,781 16-4
21-12-293.04119,7912,8414,15-0,20 -1,4% 13,2514,2013,0012,8459 13-5
21-12-29 20,0010,6510,83-- -- ----11,0010,6512 23-4
21-12-2923821,7711,6012,69-0,20 -1,6% 11,8512,7511,6011,601 13-5
21-12-29 22,0010,159,48-- -- ----10,1510,151 16-4
21-12-2982023,75--11,33-0,15 -1,3% 10,5011,45----0 --
21-12-29 24,008,158,31-- -- ----8,158,151 8-4
21-12-291.51924,7410,4010,71-0,13 -1,2% 9,9510,7510,4010,404 15-5
21-12-29 25,007,727,76-- -- ----7,727,723 23-4
21-12-2922525,73--10,10-0,16 -1,6% 9,3510,15----0 --
21-12-29 26,007,217,21-- -- ----7,217,212 23-4
21-12-291.07727,708,608,94-0,08 -0,9% ----8,608,601 14-5
21-12-29 28,006,306,26-- -- ----6,306,301 23-4
21-12-2958928,698,308,42-0,11 -1,3% 7,808,458,308,3010 14-5
21-12-29 29,006,305,86-- -- ----6,306,302 11-2
21-12-2978429,687,557,80+0,02 +0,3% 7,358,007,557,551 15-5
21-12-29 30,005,505,52-- -- ----5,505,5010 23-4
21-12-2949334,635,555,76-0,02 -0,3% 5,405,655,555,404 14-5
21-12-29 35,004,153,86-- -- ----4,154,1535 21-4
21-12-2919139,584,104,20+0,04 +1,0% 3,954,314,104,101 14-5
21-12-29 40,002,902,73-- -- ----2,902,905 14-4
21-12-2916844,533,003,07+0,06 +2,0% 2,913,183,003,00100 15-5
21-12-29 45,001,971,96-- -- ----1,971,972 14-4
21-12-2919849,472,252,27+0,05 +2,2% 2,122,392,252,2542 15-5
21-12-29 50,001,041,42-- -- ----1,081,047 30-3
21-12-29 55,00------ -- 1,481,77----0 --
21-12-2910759,371,231,24+0,07 +5,6% 1,131,411,231,23100 15-5
21-12-29 60,000,680,80-- -- ----0,680,682 8-4
21-12-2924279,16--0,46+0,04 +8,7% 0,340,61----0 --
21-12-29 80,000,350,22-- -- ----0,350,351 11-2
20-12-3019,8922,3523,06-0,25 -1,1% 22,3522,9522,3522,351 14-5
20-12-30 10,0019,5019,60-- -- ----19,5019,5010 23-4
20-12-30914,8417,6518,15-0,19 -1,0% 17,8518,3517,6517,6510 15-5
20-12-30 15,0014,5014,77-- -- ----14,5014,5039 23-4
20-12-306417,81--15,50+0,13 +0,8% 14,8016,00----0 --
20-12-30 18,0012,9012,44-- -- ----12,9012,903 22-4
20-12-302.79419,7913,0014,07+0,11 +0,8% 13,3514,5013,0013,001 13-5
20-12-30 20,0011,9011,05-- -- ----11,9011,906 17-4
20-12-3041121,7712,5812,83-0,02 -0,2% 12,0013,1512,5812,584 14-5
20-12-30 22,009,759,80-- -- ----9,759,75200 23-4
20-12-3028023,7510,4511,71-0,13 -1,1% ----10,4510,451 13-5
20-12-30 24,008,748,72-- -- ----8,748,5710 23-4
20-12-3043225,7310,2010,55-0,13 -1,2% 9,7510,7010,2010,204 15-5
20-12-30 26,007,727,75-- -- ----7,727,706 23-4
20-12-3056527,709,209,55-0,13 -1,4% ----9,209,201 15-5
20-12-30 28,006,916,88-- -- ----6,916,912 23-4
20-12-3045929,687,608,53-0,26 -3,0% 7,858,657,607,605 13-5
20-12-30 30,006,106,10-- -- ----6,106,101 23-4
20-12-3024534,635,856,54-0,04 -0,6% 6,106,655,855,704 13-5
20-12-30 35,004,484,56-- -- ----4,484,481 23-4
20-12-3011739,584,554,96+0,08 +1,6% ----4,554,552 14-5
20-12-30 40,003,443,37-- -- ----3,443,442 14-4
20-12-301244,533,683,84+0,06 +1,6% 3,643,973,683,681 15-5
20-12-30 45,002,552,50-- -- ----2,552,551 17-4
20-12-304649,472,552,99+0,06 +2,0% 2,563,112,552,5510 13-5
20-12-30 50,002,081,88-- -- ----2,082,081 21-4
20-12-30 55,00------ -- 2,132,40----0 --
20-12-304059,371,661,84+0,07 +3,8% 1,701,991,661,6695 15-5
20-12-30 60,001,101,10-- -- ----1,101,1012 12-3
20-12-30179,160,650,79+0,05 +6,3% 0,650,950,650,651 14-5
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?