Close sub menu
Opties ABN AMRO BANK N.V. (ABN)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ABN AMRO BANK N.V.* 29,8330,18-0,35 -1,2% 29,9429,601.677.48717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 2.431 (1.570 Calls, 861 Puts)
Totaal open interest bij opening 266.038 (129.030 Calls, 137.008 Puts)
Call / Put ratio 1,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 11,87--18,32-0,35 -1,9% 17,8018,10----0 --
15-05-26 12,00--17,60-- -- --------0 --
15-05-26 13,85--16,34-0,35 -2,1% 15,8516,15----0 --
15-05-26 14,00--15,60-- -- --------0 --
15-05-26 15,83--14,36-0,35 -2,4% 13,8514,15----0 --
15-05-26 16,00--13,60-- -- --------0 --
15-05-26 17,81--12,38-0,35 -2,8% 11,9012,15----0 --
15-05-26 18,00--11,60-- -- --------0 --
15-05-26 18,80--11,39-0,35 -3,1% 10,9011,20----0 --
15-05-26 19,00--10,60-- -- --------0 --
15-05-26 19,79--10,40-0,35 -3,4% 9,9010,20----0 --
15-05-26 20,009,659,60-- -- ----9,659,6525 23-4
15-05-26720,789,009,41-0,35 -3,7% 8,959,209,009,0010 09:03
15-05-26 21,008,658,60-- -- ----8,658,6510 23-4
15-05-262221,778,058,43-0,35 -4,2% 7,958,208,058,0522 09:04
15-05-26 22,007,657,60-- -- ----7,657,6510 23-4
15-05-26 22,26--7,95-0,35 -4,4% 7,457,70----0 --
15-05-26 22,507,107,10-- -- ----7,107,107 23-4
15-05-26 22,76--7,46-0,35 -4,7% 6,957,20----0 --
15-05-26 23,006,646,60-- -- ----6,646,63520 23-4
15-05-26 23,25--6,98-0,37 -5,3% 6,506,75----0 --
15-05-26 23,50--6,10-- -- --------0 --
15-05-26523,755,506,51-0,38 -5,8% 6,006,255,505,505 27-4
15-05-26 24,005,685,60-- -- ----5,685,685 23-4
15-05-26 24,24--6,04-0,38 -6,3% 5,505,75----0 --
15-05-26 24,504,585,10-- -- ----4,904,5770 8-4
15-05-26 24,74--5,54-0,38 -6,9% 5,005,25----0 --
15-05-26 25,004,704,60-- -- ----4,704,7020 23-4
15-05-26 25,23--5,04-0,36 -7,1% 4,564,77----0 --
15-05-26725,505,154,81-0,40 -8,3% 4,304,515,155,152 7-5
15-05-26 25,73--4,55-0,36 -7,9% 4,084,29----0 --
15-05-26 26,004,194,29-0,36 -8,4% 3,824,034,194,193 22-4
15-05-26 26,22--4,08-0,36 -8,8% 3,613,82----0 --
15-05-26 26,503,643,81-0,36 -9,4% 3,343,553,643,645 22-4
15-05-264026,723,973,61-0,37 -10,2% 3,153,323,973,9710 7-5
15-05-26 27,002,703,34-0,37 -11,1% 2,883,062,702,7012 23-4
15-05-2623827,212,633,15-0,37 -11,7% 2,722,862,632,631 09:18
15-05-261227,502,152,88-0,36 -12,5% 2,462,602,152,1512 28-4
15-05-26 27,60--2,79-0,36 -12,9% 2,342,52----0 --
15-05-261.77527,703,002,70-0,35 -13,0% 2,282,433,003,002 7-5
15-05-26 27,80--2,61-0,35 -13,4% 2,162,34----0 --
15-05-26 28,001,692,43-0,34 -14,0% 2,002,171,691,583 23-4
15-05-2633628,202,202,25-0,32 -14,2% 1,841,992,202,102 6-5
15-05-26 28,40--2,08-0,32 -15,4% 1,691,84----0 --
15-05-26 28,501,371,37-- -- ----1,391,3089 23-4
15-05-26 28,60--1,91-0,30 -15,7% 1,531,68----0 --
15-05-2670728,691,401,84-0,29 -15,8% 1,481,611,401,402 09:25
15-05-26 28,80--1,77-0,31 -17,5% 1,391,52----0 --
15-05-26 29,001,301,62-0,28 -17,3% 1,261,391,301,301 13:35
15-05-2631529,191,251,47-0,26 -17,7% 1,151,261,251,1014 15:56
15-05-26129,401,101,34-0,27 -20,1% 1,011,121,101,1010 11:33
15-05-26 29,500,850,84-- -- ----0,860,7921 23-4
15-05-26 29,60--1,20-0,24 -20,0% 0,901,00----0 --
15-05-263.02329,680,901,14-0,23 -20,2% 0,850,950,900,8129 17:05
15-05-26429,800,821,07-0,22 -20,6% 0,790,880,820,7814 11:02
15-05-2616630,001,050,96-0,21 -21,9% 0,680,781,151,0118 7-5
15-05-263.05230,670,460,63-0,16 -25,4% 0,420,510,460,41333 16:56
15-05-2643831,000,360,49-0,13 -26,5% 0,310,410,360,32385 17:28
15-05-261.07131,660,190,29-0,09 -31,0% 0,160,260,190,194 09:26
15-05-26332,000,130,23-0,08 -34,8% 0,100,200,150,135 13:46
15-05-2663032,650,170,13-0,04 -30,8% 0,050,130,170,171 7-5
15-05-26133,000,120,10-0,05 -50,0% 0,030,110,120,121 7-5
15-05-266233,64--0,06-0,03 -50,0% 0,010,09----0 --
15-05-26 34,000,090,04-- -- ----0,090,091 16-4
15-05-26 34,63--0,03-0,02 -66,7% --0,06----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--22,28-0,35 -1,6% 21,8022,05----0 --
19-06-26 8,0021,6521,60-- -- ----21,6521,6525 23-4
19-06-26 8,91--21,30-0,36 -1,7% 20,8021,05----0 --
19-06-26 9,00--20,60-- -- --------0 --
19-06-26 9,89--20,32-0,35 -1,7% 19,8520,10----0 --
19-06-26 10,0019,6519,60-- -- ----19,6519,6525 23-4
19-06-26 11,87--18,34-0,35 -1,9% 17,8518,10----0 --
19-06-26 12,0017,6517,60-- -- ----17,6517,6525 23-4
19-06-26 13,85--16,37-0,35 -2,1% 15,9016,15----0 --
19-06-26 14,0015,6515,60-- -- ----15,6515,6525 23-4
19-06-261815,8314,3014,39-0,35 -2,4% 13,9514,2014,3014,3020 6-5
19-06-26 16,0013,6413,60-- -- ----13,7213,4012.067 23-4
19-06-26 16,82--13,41-0,35 -2,6% 12,9513,20----0 --
19-06-26 17,0012,6512,60-- -- ----12,6512,654 23-4
19-06-26217,81--12,42-0,35 -2,8% 12,0012,20----0 --
19-06-26 18,0011,5511,60-- -- ----11,6211,551.120 23-4
19-06-26 18,80--11,43-0,34 -3,0% 11,0011,20----0 --
19-06-26 19,0010,6610,60-- -- ----10,6910,4711.856 23-4
19-06-26119,79--10,45-0,34 -3,3% 10,0510,25----0 --
19-06-26 20,009,719,60-- -- ----9,719,551.050 23-4
19-06-26 20,78--9,47-0,34 -3,6% 9,059,25----0 --
19-06-26 21,008,658,60-- -- ----8,658,653 23-4
19-06-265621,77--8,50-0,34 -4,0% 8,108,30----0 --
19-06-26 22,007,657,60-- -- ----7,657,6511.748 23-4
19-06-26 22,26--8,02-0,33 -4,1% 7,607,80----0 --
19-06-26 22,50--7,10-- -- --------0 --
19-06-26722,766,607,54-0,34 -4,5% 7,157,356,606,604 27-4
19-06-26 23,006,706,60-- -- ----6,706,60110 23-4
19-06-26 23,25--7,07-0,34 -4,8% 6,656,85----0 --
19-06-26 23,50--6,10-- -- --------0 --
19-06-261623,756,856,60-0,34 -5,2% 6,156,357,006,853 7-5
19-06-26 24,006,405,60-- -- ----6,406,403 21-4
19-06-26 24,24--6,14-0,34 -5,5% 5,705,90----0 --
19-06-26 24,505,175,10-- -- ----5,175,0711.861 23-4
19-06-265524,744,715,67-0,34 -6,0% 5,255,454,714,712 5-5
19-06-26 25,004,634,61-- -- ----4,634,6044 23-4
19-06-26 25,23--5,22-0,34 -6,5% 4,794,94----0 --
19-06-26 25,504,894,12-- -- ----4,894,891 16-4
19-06-2628525,735,004,76-0,33 -6,9% 4,364,495,005,0010 7-5
19-06-26 26,003,674,52-0,35 -7,7% 4,094,243,673,65141 23-4
19-06-263126,223,224,33-0,35 -8,1% 3,924,053,223,2229 24-4
19-06-26 26,502,204,07-0,33 -8,1% 3,653,802,202,201 7-4
19-06-261.41326,723,483,88-0,33 -8,5% 3,473,613,483,482 14:21
19-06-26127,003,913,63-0,32 -8,8% 3,253,383,913,911 7-5
19-06-261227,212,983,46-0,31 -9,0% 3,053,202,982,981 09:18
19-06-26 27,502,803,22-0,31 -9,6% 2,832,962,802,801 15-4
19-06-261.61027,702,803,05-0,30 -9,8% 2,672,802,802,802 11:36
19-06-262528,002,442,80-0,28 -10,0% 2,452,572,532,38102 14:06
19-06-2620028,201,892,66-0,29 -10,9% 2,292,421,891,8920 4-5
19-06-26 28,501,801,79-- -- ----1,801,718 23-4
19-06-261.57928,692,572,28-0,26 -11,4% 1,952,072,572,573 7-5
19-06-26 29,001,491,51-- -- ----1,551,46125 23-4
19-06-2638929,191,681,94-0,24 -12,4% 1,631,751,681,682 14:30
19-06-26 29,501,211,26-- -- ----1,211,2111 23-4
19-06-263.71429,681,371,62-0,21 -13,0% 1,341,451,371,371 11:00
19-06-2615730,001,261,43-0,19 -13,3% 1,171,281,261,261 10:24
19-06-264.09630,670,891,09-0,17 -15,6% 0,860,960,950,8442 14:59
19-06-26 31,000,650,68-- -- ----0,650,6161 23-4
19-06-261.42931,660,580,69-0,12 -17,4% 0,520,610,580,51125 13:56
19-06-26 32,000,400,43-- -- ----0,440,36528 23-4
19-06-2622932,650,460,42-0,09 -21,4% 0,290,370,480,463 7-5
19-06-26 33,000,250,27-- -- ----0,260,2515 23-4
19-06-264.19733,640,180,24-0,05 -20,8% 0,150,220,180,182 17:21
19-06-26 34,000,170,16-- -- ----0,170,1720 23-4
19-06-2693334,630,150,13-0,02 -15,4% 0,070,150,150,1117 6-5
19-06-26 35,000,110,09-- -- ----0,110,1115 22-4
19-06-2645535,620,090,08-0,02 -25,0% 0,030,100,090,0710 6-5
19-06-26 36,000,050,05-- -- ----0,050,053 23-4
19-06-266637,60--0,020,00 0,0% 0,010,06----0 --
19-06-26 38,000,150,02-- -- ----0,150,1521 20-2
19-06-2680539,580,010,02-0,01 -50,0% ----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--16,40-0,35 -2,1% 15,9516,20----0 --
17-07-26 14,00--15,60-- -- --------0 --
17-07-26 15,83--14,45-0,37 -2,6% 14,0014,25----0 --
17-07-26 16,00--13,62-- -- --------0 --
17-07-26 17,81--12,51-0,38 -3,0% 12,0512,25----0 --
17-07-26 18,00--11,62-- -- --------0 --
17-07-26 19,79--10,59-0,38 -3,6% 10,1010,35----0 --
17-07-26 20,00--9,62-- -- --------0 --
17-07-26 21,00--9,41-0,38 -4,0% 8,909,15----0 --
17-07-26 21,77--8,67-0,39 -4,5% 8,208,40----0 --
17-07-26 22,00--7,62-- -- --------0 --
17-07-26 22,76--7,72-0,38 -4,9% 7,207,45----0 --
17-07-26 23,00--6,62-- -- --------0 --
17-07-26 23,75--6,77-0,38 -5,6% 6,306,50----0 --
17-07-26 24,00--5,62-- -- --------0 --
17-07-26 24,74--5,82-0,33 -5,7% 5,405,60----0 --
17-07-26 25,00--4,64-- -- --------0 --
17-07-26 25,73--4,93-0,33 -6,7% 4,514,67----0 --
17-07-26 26,00--4,70-0,33 -7,0% 4,284,43----0 --
17-07-26 26,22--4,51-0,32 -7,1% 4,094,25----0 --
17-07-26 26,50--4,27-0,32 -7,5% 3,864,01----0 --
17-07-26126,72--4,09-0,32 -7,8% 3,703,82----0 --
17-07-26 27,003,423,84-0,30 -7,8% 3,473,603,423,421 22-4
17-07-26 27,21--3,67-0,29 -7,9% 3,303,43----0 --
17-07-26 27,50--3,44-0,28 -8,1% 3,083,21----0 --
17-07-261027,702,573,30-0,29 -8,8% 2,933,062,572,5710 27-4
17-07-26228,002,403,06-0,27 -8,8% 2,712,842,402,402 30-4
17-07-262028,202,862,91-0,27 -9,3% 2,582,692,862,8620 6-5
17-07-26 28,50--2,05-- -- --------0 --
17-07-261528,692,352,57-0,26 -10,1% 2,242,372,352,351 13:02
17-07-26 29,001,681,77-- -- ----1,681,685 23-4
17-07-26829,192,432,23-0,24 -10,8% 1,932,042,432,432 7-5
17-07-26 29,501,851,52-- -- ----1,851,852 21-4
17-07-263529,682,071,93-0,22 -11,4% 1,651,752,072,071 7-5
17-07-264630,001,481,73-0,20 -11,6% 1,481,581,541,454 14:06
17-07-2623930,671,181,39-0,18 -12,9% 1,161,261,191,1814 09:04
17-07-26 31,000,880,91-- -- ----0,880,883 23-4
17-07-263031,661,030,96-0,14 -14,6% 0,770,871,121,0313 7-5
17-07-26 32,000,580,62-- -- ----0,580,581 23-4
17-07-266332,650,700,64-0,10 -15,6% 0,490,590,700,7028 7-5
17-07-26 33,000,510,42-- -- ----0,510,512 21-4
17-07-261833,640,290,42-0,07 -16,7% 0,300,410,290,2918 27-4
17-07-26 34,000,320,28-- -- ----0,320,321 22-4
17-07-26234,630,200,26-0,04 -15,4% 0,190,270,200,192 5-5
17-07-26 35,00--0,19-- -- --------0 --
17-07-26535,620,130,16-0,02 -12,5% 0,100,180,140,135 24-4
17-07-26 36,00--0,12-- -- --------0 --
17-07-26 37,60--0,060,00 0,0% 0,020,10----0 --
17-07-26 38,00--0,05-- -- --------0 --
17-07-26 39,58--0,030,00 0,0% --0,06----0 --
17-07-26 40,00--0,02-- -- --------0 --
17-07-26 41,56--0,01+0,01 +100,0% --------0 --
17-07-26 42,00--0,01-- -- --------0 --
17-07-26 43,54--0,010,00 0,0% --------0 --
17-07-26 44,00------ -- --------0 --
18-09-26 8,91--21,34-0,36 -1,7% 20,8521,10----0 --
18-09-26 9,00--20,60-- -- --------0 --
18-09-26 9,89--20,37-0,36 -1,8% 19,9020,15----0 --
18-09-26 10,00--19,60-- -- --------0 --
18-09-26 11,87--18,43-0,37 -2,0% 17,9518,15----0 --
18-09-26 12,00--17,63-- -- --------0 --
18-09-26 13,85--16,48-0,37 -2,2% 16,0016,20----0 --
18-09-26 14,0015,5015,61-0,11 -0,7% ----15,5015,5060 29-12
18-09-26 15,83--14,56-0,38 -2,6% 14,0514,25----0 --
18-09-26 16,00--13,60-- -- --------0 --
18-09-26 17,81--12,61-0,38 -3,0% 12,1512,35----0 --
18-09-26 18,00--11,60-- -- --------0 --
18-09-2689018,8010,6011,66-0,38 -3,3% 11,1511,3510,7010,60890 24-4
18-09-26 19,00--10,60-- -- --------0 --
18-09-2612019,7910,5510,66-0,32 -3,0% 10,2010,4010,5510,55110 6-5
18-09-26 20,0010,559,60-- -- ----10,5510,556 21-4
18-09-26620,788,759,71-0,32 -3,3% 9,259,458,758,754 27-4
18-09-26 21,009,478,60-- -- ----9,479,4760 16-4
18-09-26 21,77--8,77-0,33 -3,8% 8,308,50----0 --
18-09-26 22,008,227,62-- -- ----8,228,221 20-4
18-09-26 22,76--7,87-0,38 -4,8% 7,407,60----0 --
18-09-26 23,004,986,62-1,64 -24,8% ----4,984,982 24-11
18-09-262523,75--6,93-0,34 -4,9% 6,506,70----0 --
18-09-26 24,006,325,70-- -- ----6,326,324 22-4
18-09-2641924,74--6,05-0,31 -5,1% 5,655,80----0 --
18-09-26 25,005,404,87-- -- ----5,405,401 20-4
18-09-261.10825,735,305,21-0,33 -6,3% 4,814,955,305,252 6-5
18-09-26 26,004,094,08-- -- ----4,094,09700 23-4
18-09-261.96526,723,694,40-0,31 -7,0% 4,044,163,693,691 28-4
18-09-26 27,003,893,37-- -- ----3,893,891 20-4
18-09-265.14027,703,343,67-0,29 -7,9% 3,333,443,343,3476 14:58
18-09-26 28,002,782,72-- -- ----2,812,789 23-4
18-09-262.63428,693,202,98-0,24 -8,1% 2,692,793,203,1492 7-5
18-09-26 29,002,172,14-- -- ----2,172,1710 23-4
18-09-262.15529,682,562,38-0,23 -9,7% 2,122,202,562,51141 7-5
18-09-26 30,001,701,66-- -- ----1,701,6026 23-4
18-09-263.01531,661,301,42-0,16 -11,3% 1,221,301,301,2413 16:37
18-09-26 32,001,000,97-- -- ----1,001,001 23-4
18-09-2627033,640,700,78-0,11 -14,1% 0,640,710,700,701 13:18
18-09-26 34,000,680,54-- -- ----0,680,685 22-4
18-09-2635734,630,590,57-0,08 -14,0% 0,460,530,590,504 6-5
18-09-26 35,000,400,40-- -- ----0,400,402 23-4
18-09-265435,620,320,42-0,05 -11,9% 0,330,410,320,321 30-4
18-09-26 36,000,380,29-- -- ----0,380,383 22-4
18-09-263037,600,260,23-0,04 -17,4% 0,160,230,260,262 7-5
18-09-26 38,000,200,17-- -- ----0,200,201 21-4
18-09-269939,580,120,12-0,02 -16,7% 0,080,150,120,1230 29-4
18-09-26 40,000,060,08-- -- ----0,090,066 25-3
18-09-26 44,53--0,02-0,01 -50,0% 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--24,29-0,36 -1,5% 23,8024,05----0 --
18-12-26 6,0020,1523,62-3,47 -14,7% ----20,1520,1510 12-8
18-12-2627,92--22,34-0,37 -1,7% 21,8522,10----0 --
18-12-26 8,0021,6521,62-- -- ----21,6521,656 23-4
18-12-26 8,91--21,37-0,38 -1,8% 20,8521,10----0 --
18-12-26 9,0020,6520,62-- -- ----20,6520,6515 23-4
18-12-2619,89--20,41-0,40 -2,0% 19,9020,15----0 --
18-12-26 10,0019,6519,62-- -- ----19,6519,6035 23-4
18-12-26 10,88--19,43-0,40 -2,1% 18,9019,15----0 --
18-12-26 11,0015,2018,62-3,42 -18,4% ----15,2015,2025 12-8
18-12-261211,8717,4518,46-0,41 -2,2% 17,9518,2017,5017,203 4-5
18-12-26 12,0017,6017,62-- -- ----17,6017,6020 23-4
18-12-261212,8617,3017,49-0,42 -2,4% 17,0017,2017,3017,257 6-5
18-12-26 13,0016,5016,62-- -- ----16,5016,501 23-4
18-12-262713,85--16,52-0,42 -2,5% 16,0016,20----0 --
18-12-26 14,0015,6015,62-- -- ----15,6015,6020 23-4
18-12-263914,84--15,54-0,40 -2,6% 15,0515,25----0 --
18-12-26 15,0014,6514,62-- -- ----14,6514,6520 23-4
18-12-26815,83--14,57-0,39 -2,7% 14,1014,30----0 --
18-12-26 16,0013,6513,62-- -- ----13,6513,4535 23-4
18-12-26317,81--12,66-0,37 -2,9% 12,1512,35----0 --
18-12-26 18,0011,7011,62-- -- ----11,7011,5030 23-4
18-12-26 18,80--11,69-0,35 -3,0% 11,2011,45----0 --
18-12-26 19,00--10,62-- -- --------0 --
18-12-269519,7910,3510,77-0,36 -3,3% 10,3010,5010,3510,351 17:02
18-12-26 20,009,719,68-- -- ----9,719,712 23-4
18-12-26320,789,309,84-0,35 -3,6% 9,359,559,309,302 09:41
18-12-26 21,006,808,62-- -- ----6,806,8050 3-3
18-12-2625821,779,178,93-0,34 -3,8% 8,458,709,179,175 7-5
18-12-26 22,008,207,69-- -- ----8,208,2070 22-4
18-12-2654022,76--8,03-0,34 -4,2% 7,607,80----0 --
18-12-26 23,006,606,84-- -- ----6,606,608 23-4
18-12-261.34423,756,407,19-0,35 -4,9% 6,756,956,406,401 4-5
18-12-26 24,006,096,05-- -- ----6,095,8510 23-4
18-12-264.06324,746,016,36-0,32 -5,0% 5,956,156,016,013 13:36
18-12-26 25,005,305,25-- -- ----5,305,051.018 23-4
18-12-261.39425,735,905,60-0,31 -5,5% 5,255,355,905,801.001 7-5
18-12-26 26,004,494,56-- -- ----4,494,4910 23-4
18-12-2664326,724,554,87-0,32 -6,6% 4,504,644,554,413 12:45
18-12-26 27,003,913,90-- -- ----3,913,8017 23-4
18-12-262.63027,703,944,17-0,28 -6,7% 3,853,973,943,7570 15:49
18-12-26 28,003,273,30-- -- ----3,273,216 23-4
18-12-2692528,693,733,53-0,23 -6,5% 3,253,383,753,7224 7-5
18-12-26 29,002,762,75-- -- ----2,762,761 23-4
18-12-262.56429,682,752,98-0,21 -7,0% 2,722,842,772,7518 16:53
18-12-26 30,002,252,28-- -- ----2,292,2035 23-4
18-12-261.73831,661,852,03-0,15 -7,4% 1,841,941,891,8515 16:53
18-12-26 32,001,511,53-- -- ----1,511,4212 23-4
18-12-2634133,641,231,35-0,12 -8,9% 1,191,281,231,2065 16:37
18-12-26 34,001,001,01-- -- ----1,021,0010 23-4
18-12-261.95134,631,021,07-0,08 -7,5% 0,941,041,021,0212 12:00
18-12-26 35,000,780,82-- -- ----0,780,781 23-4
18-12-2661635,620,960,87-0,07 -8,0% 0,750,850,960,963 7-5
18-12-26 36,000,700,66-- -- ----0,750,7010 22-4
18-12-2615337,600,630,57-0,05 -8,8% 0,480,560,630,635 7-5
18-12-26 38,000,400,43-- -- ----0,440,4031 23-4
18-12-2634739,580,300,37-0,04 -10,8% 0,300,370,300,3040 27-4
18-12-26 40,000,320,28-- -- ----0,330,3230 16-4
18-12-2634044,530,110,11+0,02 +18,2% 0,100,160,110,113 10:16
18-12-26 45,000,100,10-- -- ----0,100,102 23-4
18-12-262449,470,050,06-0,01 -16,7% 0,010,090,050,051 29-4
18-12-26 50,000,050,05-- -- ----0,050,055 17-4
18-12-265554,42--0,01+0,02 +200,0% --0,06----0 --
18-12-26 55,000,050,02-- -- ----0,050,0525 26-2
18-12-265059,37--0,020,00 0,0% --------0 --
18-12-26 60,000,030,01-- -- ----0,030,0350 12-3
19-03-27 8,91--21,34-0,35 -1,6% 20,8521,10----0 --
19-03-27 9,00--20,60-- -- --------0 --
19-03-27 9,89--20,37-0,36 -1,8% 19,9020,15----0 --
19-03-27 10,00--19,60-- -- --------0 --
19-03-27 11,87--18,40-0,35 -1,9% 17,9518,20----0 --
19-03-27 12,00--17,60-- -- --------0 --
19-03-27 13,85--16,46-0,35 -2,1% 16,0516,25----0 --
19-03-27 14,00--15,60-- -- --------0 --
19-03-27 15,83--14,57-0,36 -2,5% 14,1014,35----0 --
19-03-27 16,00--13,60-- -- --------0 --
19-03-27 17,81--12,74-0,35 -2,7% 12,2512,50----0 --
19-03-27 18,00--11,60-- -- --------0 --
19-03-27118,8011,6511,82-0,36 -3,0% 11,3511,5511,6511,651 6-5
19-03-27 19,00--10,62-- -- --------0 --
19-03-27 19,79--10,92-0,36 -3,3% 10,4510,70----0 --
19-03-27 20,0010,149,67-- -- ----10,3310,14460 22-4
19-03-278820,78--10,05-0,36 -3,6% 9,609,80----0 --
19-03-27 21,009,598,79-- -- ----9,599,2228 17-4
19-03-276521,77--9,18-0,32 -3,5% 8,758,95----0 --
19-03-27 22,008,728,00-- -- ----8,728,3761 17-4
19-03-27522,76--8,36-0,32 -3,8% 7,908,15----0 --
19-03-27 23,006,677,22-- -- ----6,676,675 9-4
19-03-27 23,75--7,56-0,32 -4,2% 7,157,35----0 --
19-03-27 24,00--6,45-- -- --------0 --
19-03-27324,74--6,79-0,30 -4,4% 6,406,55----0 --
19-03-27 25,006,205,70-- -- ----6,206,201 20-4
19-03-27725,73--6,05-0,29 -4,8% 5,655,85----0 --
19-03-27 26,005,105,05-- -- ----5,105,107 23-4
19-03-2770926,72--5,35-0,26 -4,9% 5,005,20----0 --
19-03-27 27,004,394,41-- -- ----4,394,39700 23-4
19-03-274027,703,974,72-0,27 -5,7% 4,404,543,973,978 4-5
19-03-27 28,003,483,84-- -- ----3,503,4822 10-4
19-03-275328,69--4,12-0,25 -6,1% 3,823,96----0 --
19-03-27 29,003,773,30-- -- ----3,773,7753 17-4
19-03-2715329,682,883,57-0,22 -6,2% 3,303,432,962,8295 4-5
19-03-27 30,003,132,83-- -- ----3,133,131 22-4
19-03-278531,662,792,64-0,19 -7,2% 2,402,512,802,7915 7-5
19-03-27 32,002,332,04-- -- ----2,332,333 21-4
19-03-279533,642,011,90-0,14 -7,4% 1,701,812,012,0012 7-5
19-03-27 34,001,401,45-- -- ----1,401,401 23-4
19-03-272034,631,491,61-0,14 -8,7% 1,421,531,491,491 6-5
19-03-27 35,001,171,23-- -- ----1,171,172 23-4
19-03-275435,621,311,35-0,10 -7,4% 1,191,301,311,3054 6-5
19-03-27 36,00--1,03-- -- --------0 --
19-03-27 37,60--0,94-0,06 -6,4% 0,820,93----0 --
19-03-27 38,00--0,73-- -- --------0 --
19-03-272639,580,670,65-0,05 -7,7% 0,560,660,670,671 6-5
19-03-27 40,000,520,51-- -- ----0,520,521 14-4
19-03-27 44,53--0,26-0,01 -3,8% 0,200,30----0 --
19-03-27 45,00--0,20-- -- --------0 --
19-03-27 49,47--0,100,00 0,0% 0,070,17----0 --
19-03-27 50,00--0,08-- -- --------0 --
18-06-27 9,89--20,41-0,37 -1,8% 19,8520,20----0 --
18-06-27 10,0017,3519,62-- -- ----17,3517,3510 26-3
18-06-27113,8515,2016,56-0,38 -2,3% 16,0016,3515,2015,201 24-4
18-06-27 14,0017,5015,62-- -- ----17,5017,501 10-2
18-06-27 14,84--15,61-0,38 -2,4% 15,0515,35----0 --
18-06-27 15,00--14,60-- -- --------0 --
18-06-27 15,83--14,66-0,38 -2,6% 14,1514,45----0 --
18-06-27 16,0010,0513,64-3,59 -26,3% ----10,0510,051 11-8
18-06-27517,8111,6412,82-0,38 -3,0% 12,3012,5511,6411,645 24-4
18-06-27 18,0011,5811,62-- -- ----11,7811,584 23-4
18-06-2781919,7910,3511,02-0,33 -3,0% 10,5510,8010,3510,3520 29-4
18-06-27 20,009,919,82-- -- ----9,919,912 23-4
18-06-2795521,77--9,36-0,35 -3,7% 8,909,10----0 --
18-06-27 22,009,058,19-- -- ----9,059,055 21-4
18-06-2746123,757,207,79-0,33 -4,2% 7,307,557,257,203 30-4
18-06-27 24,007,506,70-- -- ----7,507,505 21-4
18-06-271.52425,736,016,32-0,31 -4,9% 5,906,106,056,00106 13:23
18-06-27 26,005,705,35-- -- ----5,705,7050 20-4
18-06-272.57827,704,805,01-0,23 -4,6% 4,694,844,804,802 12:04
18-06-27 28,004,084,17-- -- ----4,084,085 23-4
18-06-277.17629,683,703,90-0,19 -4,9% 3,623,783,703,653 12:04
18-06-27 30,003,033,18-- -- ----3,033,037 23-4
18-06-271.24934,631,811,95-0,13 -6,7% 1,751,891,811,816 13:36
18-06-27 35,001,731,54-- -- ----1,731,731 21-4
18-06-273.00939,580,770,91-0,07 -7,7% 0,770,920,770,772 28-4
18-06-27 40,000,770,72-- -- ----0,770,7775 20-4
18-06-272744,53--0,40-0,01 -2,5% 0,320,46----0 --
18-06-27 45,000,350,34-- -- ----0,350,351 8-4
18-06-273149,47--0,210,00 0,0% 0,160,25----0 --
18-06-27 50,000,220,17-- -- ----0,220,2215 13-2
18-06-27 59,37--0,05+0,02 +40,0% 0,020,12----0 --
18-06-27 60,00--0,06-- -- --------0 --
17-12-27 5,94--24,29-0,36 -1,5% 23,7524,15----0 --
17-12-27 6,0023,7023,60-- -- ----23,7023,70300 23-4
17-12-27 7,92--22,32-0,35 -1,6% 21,8022,15----0 --
17-12-27 8,0021,7021,60-- -- ----21,7021,70300 23-4
17-12-27508,9120,3521,34-0,36 -1,7% 20,8021,2020,3520,3550 28-4
17-12-27 9,0015,8120,60-4,79 -23,3% ----15,9315,81700 27-8
17-12-27609,8919,3020,37-0,36 -1,8% 19,8520,2019,4519,3060 28-4
17-12-27 10,0020,2019,60-- -- ----20,2020,201 21-4
17-12-279510,8817,4019,39-0,36 -1,9% 18,9019,2018,1517,4095 24-4
17-12-27 11,0015,2718,60-3,33 -17,9% ----15,2715,1962 12-8
17-12-271511,8718,0018,41-0,36 -2,0% 17,9018,2518,0018,001 24-4
17-12-27 12,0017,5517,60-- -- ----17,6017,3060 23-4
17-12-27 12,86--17,45-0,37 -2,1% 16,9017,35----0 --
17-12-27 13,0016,8516,60-- -- ----16,8516,851 17-4
17-12-271113,85--16,51-0,37 -2,2% 16,0016,35----0 --
17-12-27 14,0015,6015,60-- -- ----15,6015,6040 23-4
17-12-272814,8415,7515,59-0,38 -2,4% 15,0515,4015,7515,751 6-5
17-12-27 15,0014,6014,60-- -- ----14,6014,6025 23-4
17-12-271815,83--14,71-0,37 -2,5% 14,1514,50----0 --
17-12-27 16,0013,5513,60-- -- ----13,5513,551.020 23-4
17-12-271.75417,8112,4512,92-0,36 -2,8% 12,3512,7512,4512,453 09:10
17-12-27 18,0011,6511,67-- -- ----11,7011,50211 23-4
17-12-271.27619,7910,8511,23-0,34 -3,0% 10,7011,0010,8510,8510 17:09
17-12-27 20,0010,0210,04-- -- ----10,029,9018 23-4
17-12-2732721,778,959,63-0,32 -3,3% 9,159,458,958,951 28-4
17-12-27 22,008,908,47-- -- ----9,058,9035 21-4
17-12-2742822,767,958,87-0,31 -3,5% 8,408,707,957,951 28-4
17-12-27 23,008,467,67-- -- ----8,468,467 21-4
17-12-2725623,757,408,14-0,30 -3,7% 7,708,007,407,4010 28-4
17-12-27 24,007,607,00-- -- ----7,607,604 15-4
17-12-2745724,747,207,45-0,31 -4,2% 7,007,257,207,007 13:02
17-12-27 25,006,346,35-- -- ----6,346,341 23-4
17-12-271.50325,736,936,76-0,27 -4,0% 6,356,606,936,9051 7-5
17-12-27 26,006,405,75-- -- ----6,406,15585 17-4
17-12-2775527,705,855,55-0,23 -4,1% 5,155,455,855,8533 7-5
17-12-27 28,004,754,65-- -- ----4,754,751 23-4
17-12-271.24129,684,244,49-0,20 -4,5% 4,184,404,254,243 10:57
17-12-27 30,003,953,70-- -- ----4,083,9566 22-4
17-12-2781634,632,452,57-0,13 -5,1% 2,342,522,452,453 13:02
17-12-27 35,002,002,05-- -- ----2,002,009 23-4
17-12-2712439,58--1,42-0,07 -4,9% 1,271,43----0 --
17-12-27 40,001,201,16-- -- ----1,251,2031 14-4
17-12-2750744,53--0,79-0,04 -5,1% 0,660,83----0 --
17-12-27 45,000,590,66-- -- ----0,590,594 13-3
17-12-271949,47--0,45-0,03 -6,7% 0,330,52----0 --
17-12-27 50,000,380,37-- -- ----0,380,3812 9-4
17-12-275059,37--0,14-0,01 -7,1% 0,050,22----0 --
17-12-27 60,000,140,11-- -- ----0,140,1450 13-4
15-12-28257,92--22,32-0,35 -1,6% 21,7522,20----0 --
15-12-28 8,0021,6521,60-- -- ----21,6521,50100 23-4
15-12-281058,9120,2521,33-0,35 -1,6% 20,7521,2520,2520,20100 28-4
15-12-28 9,0020,5020,60-- -- ----20,5020,5020 23-4
15-12-281009,8919,3520,36-0,35 -1,7% 19,8020,3019,5019,3597 28-4
15-12-28 10,0019,6519,60-- -- ----19,6519,5520 23-4
15-12-286910,8818,5519,39-0,36 -1,9% 18,8019,3518,5518,5060 28-4
15-12-28 11,0018,5518,60-- -- ----18,5518,5040 23-4
15-12-28 11,87--18,44-0,37 -2,0% 17,7518,40----0 --
15-12-28 12,0015,0517,62-2,57 -14,6% ----15,0515,051 10-10
15-12-28112,86--17,53-0,37 -2,1% 16,8017,50----0 --
15-12-28 13,0016,6316,62-- -- ----16,6316,55360 23-4
15-12-2821713,85--16,66-0,37 -2,2% 15,9516,60----0 --
15-12-28 14,0015,6215,60-- -- ----15,6215,501.450 23-4
15-12-281114,8414,7315,74-0,38 -2,4% 15,0015,6514,7314,734 27-4
15-12-28 15,0014,5514,62-- -- ----14,5514,5520 23-4
15-12-2883615,83--14,82-0,36 -2,4% 14,1514,80----0 --
15-12-28 16,0013,6013,64-- -- ----13,6013,6015 23-4
15-12-2848017,8112,1813,12-0,31 -2,4% 12,4513,1012,1812,184 27-4
15-12-28 18,0011,9912,02-- -- ----11,9911,996 23-4
15-12-2884419,7911,1011,58-0,34 -2,9% 10,9511,5011,1011,101 09:33
15-12-28 20,0010,3510,47-- -- ----10,4610,2811 23-4
15-12-2811021,77--10,09-0,30 -3,0% 9,5010,05----0 --
15-12-28 22,009,139,05-- -- ----9,139,1310 14-4
15-12-281.05323,75--8,72-0,28 -3,2% 8,158,70----0 --
15-12-28 24,008,207,75-- -- ----8,208,2060 20-4
15-12-2853724,747,808,11-0,30 -3,7% 7,558,107,807,801 6-5
15-12-28 25,007,737,15-- -- ----7,737,7310 16-4
15-12-2897825,737,257,51-0,27 -3,6% 6,957,507,257,253 16:21
15-12-28 26,006,956,60-- -- ----6,956,9540 22-4
15-12-2849427,70--6,40-0,24 -3,8% 5,956,40----0 --
15-12-28 28,005,865,60-- -- ----5,905,866 22-4
15-12-2820428,69--5,90-0,24 -4,1% 5,455,90----0 --
15-12-28 29,004,175,16-- -- ----4,174,1725 9-3
15-12-2882229,685,305,45-0,21 -3,9% 5,005,455,305,3010 15:52
15-12-28 30,004,694,74-- -- ----4,704,6639 23-4
15-12-2831934,63--3,61-0,16 -4,4% 3,263,64----0 --
15-12-28 35,003,403,09-- -- ----3,403,401 17-4
15-12-283839,58--2,34-0,09 -3,8% 2,072,42----0 --
15-12-28 40,001,501,99-- -- ----1,501,501 26-3
15-12-281144,531,351,51-0,05 -3,3% 1,291,631,351,351 5-5
15-12-28 45,001,631,30-- -- ----1,631,631 19-1
15-12-281949,47--1,01-0,03 -3,0% 0,801,12----0 --
15-12-28 50,000,690,85-- -- ----0,690,694 27-3
15-12-283559,37--0,46-0,02 -4,3% 0,270,58----0 --
15-12-28 60,000,460,37-- -- ----0,460,461 17-4
15-12-28 79,16--0,100,00 0,0% --0,24----0 --
15-12-28 80,00--0,07-- -- --------0 --
21-12-2917,92--22,36-0,39 -1,7% 21,5522,40----0 --
21-12-29 8,0021,6521,60-- -- ----21,6521,656 23-4
21-12-29709,8919,2020,43-0,37 -1,8% 19,6020,4519,2019,2070 28-4
21-12-29 10,0019,4519,60-- -- ----19,8019,4541 23-4
21-12-29 11,87--18,51-0,33 -1,8% 17,8018,50----0 --
21-12-29 12,0013,4517,61-4,16 -23,6% ----13,4513,4080 8-8
21-12-29 12,86--17,64-0,38 -2,2% 16,9017,60----0 --
21-12-29 13,0014,0516,62-- -- ----14,3014,0530 6-3
21-12-29313,8515,4516,69-0,30 -1,8% 15,9516,7515,4515,451 24-4
21-12-29 14,0015,4515,64-- -- ----15,4515,4520 23-4
21-12-291.89515,8313,8515,00-0,36 -2,4% 14,2515,0013,8513,851 24-4
21-12-29 16,0013,8013,87-- -- ----13,8013,70215 23-4
21-12-2952717,81--13,35-0,29 -2,2% 12,6513,40----0 --
21-12-29 18,0012,7812,27-- -- ----12,7812,781 16-4
21-12-293.05019,79--11,89-0,33 -2,8% 11,2011,90----0 --
21-12-29 20,0010,6510,83-- -- ----11,0010,6512 23-4
21-12-2923921,77--10,49-0,25 -2,4% 9,8510,55----0 --
21-12-29 22,0010,159,48-- -- ----10,1510,151 16-4
21-12-2982023,75--9,25-0,26 -2,8% 8,609,30----0 --
21-12-29 24,008,158,31-- -- ----8,158,151 8-4
21-12-291.52224,74--8,63-0,27 -3,1% 8,058,70----0 --
21-12-29 25,007,727,76-- -- ----7,727,723 23-4
21-12-2922525,73--8,10-0,24 -3,0% 7,558,15----0 --
21-12-29 26,007,217,21-- -- ----7,217,212 23-4
21-12-291.08327,707,307,10-0,24 -3,4% 6,607,107,307,302 7-5
21-12-29 28,006,306,26-- -- ----6,306,301 23-4
21-12-2958928,69--6,65-0,21 -3,2% 6,156,70----0 --
21-12-29 29,006,305,86-- -- ----6,306,302 11-2
21-12-2979429,686,006,22-0,23 -3,7% 5,756,256,156,002 09:01
21-12-29 30,005,505,52-- -- ----5,505,5010 23-4
21-12-2949734,634,204,41-0,16 -3,6% 4,064,464,204,203 5-5
21-12-29 35,004,153,86-- -- ----4,154,1535 21-4
21-12-2919039,58--3,13-0,13 -4,2% 2,793,21----0 --
21-12-29 40,002,902,73-- -- ----2,902,905 14-4
21-12-2916344,53--2,18-0,07 -3,2% 1,882,33----0 --
21-12-29 45,001,971,96-- -- ----1,971,972 14-4
21-12-2919849,47--1,56-0,06 -3,8% 1,291,71----0 --
21-12-29 50,001,041,42-- -- ----1,081,047 30-3
21-12-2910759,37--0,81-0,04 -4,9% 0,590,96----0 --
21-12-29 60,000,680,80-- -- ----0,680,682 8-4
21-12-2924279,16--0,25-0,01 -4,0% 0,050,44----0 --
21-12-29 80,000,350,22-- -- ----0,350,351 11-2
20-12-30 9,89--20,46-0,38 -1,9% 19,5520,55----0 --
20-12-30 10,0019,5019,60-- -- ----19,5019,5010 23-4
20-12-30914,84--15,92-0,33 -2,1% 15,1516,10----0 --
20-12-30 15,0014,5014,77-- -- ----14,5014,5039 23-4
20-12-306417,81--13,58-0,34 -2,5% 12,7513,70----0 --
20-12-30 18,0012,9012,44-- -- ----12,9012,903 22-4
20-12-302.79319,79--12,11-0,25 -2,1% 11,5012,25----0 --
20-12-30 20,0011,9011,05-- -- ----11,9011,906 17-4
20-12-3040821,77--10,87-0,38 -3,5% 10,0510,95----0 --
20-12-30 22,009,759,80-- -- ----9,759,75200 23-4
20-12-3028023,759,859,63-0,32 -3,3% 8,909,759,859,853 7-5
20-12-30 24,008,748,72-- -- ----8,748,5710 23-4
20-12-3043225,738,008,58-0,27 -3,1% 7,908,708,008,005 4-5
20-12-30 26,007,727,75-- -- ----7,727,706 23-4
20-12-301.01527,70--7,67-0,26 -3,4% 7,057,75----0 --
20-12-30 28,006,916,88-- -- ----6,916,912 23-4
20-12-3045929,68--6,79-0,20 -2,9% 6,206,90----0 --
20-12-30 30,006,106,10-- -- ----6,106,101 23-4
20-12-3024134,634,805,09-0,17 -3,3% 4,655,204,804,802 30-4
20-12-30 35,004,484,56-- -- ----4,484,481 23-4
20-12-3011739,583,863,78-0,14 -3,7% 3,403,893,863,862 7-5
20-12-30 40,003,443,37-- -- ----3,443,442 14-4
20-12-301244,532,702,79-0,09 -3,2% 2,452,962,702,702 30-4
20-12-30 45,002,552,50-- -- ----2,552,551 17-4
20-12-303649,47--2,09-0,06 -2,9% 1,772,29----0 --
20-12-30 50,002,081,88-- -- ----2,082,081 21-4
20-12-304159,37--1,21-0,05 -4,1% 0,941,38----0 --
20-12-30 60,001,101,10-- -- ----1,101,1012 12-3
20-12-30 79,16--0,45-0,01 -2,2% 0,200,68----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?