Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties ADYEN NV (ADY)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ADYEN NV* 872,00827,50+44,50 +5,4% 872,00821,10215.34417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-7-2026)
Totaal volume 6.514 (3.874 Calls, 2.640 Puts)
Totaal open interest bij opening 14.336 (7.625 Calls, 6.711 Puts)
Call / Put ratio 1,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 400,00--427,59-- -- --------0 --
17-07-26 450,00--377,60-- -- --------0 --
17-07-26 500,00329,81327,61-- -- ----329,81329,812 9-7
17-07-26 520,00--307,61-- -- --------0 --
17-07-26 560,00--267,62-- -- --------0 --
17-07-26 600,00237,00227,63+9,37 +4,1% ----237,00237,0010 09:48
17-07-26 640,00231,00187,64-- -- ----231,00231,001 7-7
17-07-26 680,00179,00147,65-- -- ----179,00179,001 8-6
17-07-26 700,00170,00127,68+42,32 +33,1% ----170,95150,007 17:12
17-07-26 720,00136,80107,78+29,02 +26,9% 142,65157,65136,80136,803 15:16
17-07-26 740,00108,7088,14-- -- ----108,70108,701 10-7
17-07-26 760,0072,8869,15-- -- ----72,8872,881 8-7
17-07-26 770,00--60,09-- -- --------0 --
17-07-26 780,00105,3351,42-- -- --92,00112,00105,332 6-7
17-07-26 790,0078,6743,14+35,53 +82,4% 73,0085,3078,6778,671 15:36
17-07-26 800,0065,4035,14+30,26 +86,1% --75,0065,4047,0034 17:00
17-07-26 810,0034,0027,53+6,47 +23,5% ----34,0034,0020 09:49
17-07-26 820,0048,9020,86+28,04 +134,4% 48,6054,0048,9020,0079 17:18
17-07-26 830,0043,0415,59+27,45 +176,1% 37,8047,5543,0425,006 17:27
17-07-26 840,0035,0011,54+23,46 +203,3% 32,5039,4035,0013,10135 15:36
17-07-26 850,0027,008,43+18,57 +220,3% --35,0027,008,0072 16:25
17-07-26 860,0019,406,12+13,28 +217,0% ----19,406,009 17:02
17-07-2666870,0015,044,43+12,01 +271,1% ----16,003,70252 17:27
17-07-26 880,0011,003,15+7,85 +249,2% 7,6014,0511,052,5086 17:23
17-07-26360890,008,002,20+6,34 +288,2% ----8,002,1022 17:12
17-07-26 900,005,501,48+4,02 +271,6% 4,356,006,001,20271 17:29
17-07-26 910,002,800,95+1,85 +194,7% ----3,402,806 17:02
17-07-26 920,002,500,59+1,91 +323,7% ----2,500,51167 17:16
17-07-26 940,000,900,20+0,70 +350,0% ----1,100,6028 17:27
17-07-26427960,000,400,07+0,94 +1342,9% ----0,400,10168 16:05
17-07-26 980,000,100,02+0,08 +400,0% ----0,250,103 17:09
17-07-26 1.000,000,200,06+0,14 +233,3% ----0,200,204 16:27
17-07-26 1.050,001,000,53-- -- ----1,001,006 10-7
17-07-265231.100,000,660,15+0,51 +340,0% ----0,660,202 16:05
17-07-261451.200,000,400,01+0,39 +3900,0% ----0,400,401 15:51
17-07-26371.300,000,500,03-- -- ----0,500,501 22-6
17-07-26261.400,001,100,01-- -- ----1,101,007 15-6
21-08-26 400,00--428,63-- -- 463,90478,90----0 --
21-08-26 450,00--378,94-- -- --------0 --
21-08-26 500,00334,81329,70-- -- 364,80379,80334,81334,812 9-7
21-08-26 520,00--310,24-- -- --------0 --
21-08-26 560,00--272,10-- -- --------0 --
21-08-26 600,00282,00235,28-- -- 267,95282,95284,00282,007 16-6
21-08-26 640,00240,00199,67-- -- ----240,00240,001 7-7
21-08-26 680,00--166,17-- -- --------0 --
21-08-26 700,00185,42150,54+34,88 +23,2% ----185,42175,303 15:36
21-08-26 720,00154,59135,78+18,81 +13,9% ----154,59140,753 14:51
21-08-26 740,00121,90121,32-- -- ----121,90107,5015 14-7
21-08-26 760,00137,50108,16+29,34 +27,1% ----137,50119,002 16:38
21-08-26 780,0099,0095,51+3,49 +3,7% 120,65127,0599,0099,001 09:24
21-08-26 800,00111,0084,21+26,79 +31,8% 107,35113,55111,0099,4515 16:26
21-08-26 820,0099,0073,45+25,55 +34,8% --160,0099,0078,0054 17:06
21-08-26 840,0086,0064,29+21,71 +33,8% ----86,0068,0012 16:18
21-08-26 860,0077,0055,84+21,16 +37,9% 74,1079,0077,0059,3069 17:06
21-08-26 880,0062,2048,42+13,78 +28,5% ----62,2062,2028 15:28
21-08-26 900,0058,7541,66+17,09 +41,0% ----58,7544,5056 17:23
21-08-26 920,0051,7036,30+15,40 +42,4% 49,5052,9051,7041,9396 17:29
21-08-26 940,0045,0031,12+13,88 +44,6% ----45,0033,0018 17:16
21-08-26 960,0033,4026,99+6,41 +23,7% ----33,4031,007 15:47
21-08-26 980,0030,5023,34+7,16 +30,7% ----30,5026,5022 15:36
21-08-26 1.000,0029,0019,89+9,11 +45,8% 27,5530,7029,0022,00422 17:06
21-08-26 1.050,0020,0014,06+5,94 +42,2% 18,8021,5020,0017,102 16:18
21-08-26 1.100,0014,6010,00+4,60 +46,0% ----14,7512,0075 17:06
21-08-26 1.200,007,805,15+2,65 +51,5% 6,457,757,806,005 17:06
21-08-26 1.300,004,002,79-- -- ----4,004,001 8-7
21-08-26 1.400,00--1,50-- -- --------0 --
18-09-26 300,00--528,95-- -- --------0 --
18-09-26 350,00592,97479,20-- -- ----592,97592,9710 12-2
18-09-26 400,00--429,52-- -- --------0 --
18-09-26 450,00452,00380,10-- -- 415,70428,70452,00450,008 18-3
18-09-26 500,00--331,35-- -- --------0 --
18-09-26 550,00--284,04-- -- --------0 --
18-09-26 560,00--274,82-- -- 309,40324,40----0 --
18-09-26 600,00368,00239,16-- -- ----368,00368,001 29-4
18-09-26 640,00--205,63-- -- 236,10250,25----0 --
18-09-26 650,00208,00197,57-- -- 227,35241,55208,00208,005 12-6
18-09-26 680,00--174,58-- -- --------0 --
18-09-26 700,00213,62159,53-- -- 185,85200,15213,62213,621 19-6
18-09-26 720,00152,11145,53-- -- ----152,11152,1111 25-6
18-09-26 740,00134,50131,25-- -- 159,75167,90134,50134,5010 25-6
18-09-26 750,00118,00124,58-- -- ----118,00118,001 26-6
18-09-26 760,00--118,31-- -- 145,30153,45----0 --
18-09-26 780,00--105,99-- -- 131,70139,85----0 --
18-09-26 800,00115,1995,04+20,15 +21,2% 118,90127,05118,80115,192 15:13
18-09-26 820,0085,0085,04-0,04 0,0% ----85,0080,001 15:48
18-09-26 840,0092,0076,05+15,95 +21,0% 96,15103,6592,0081,5014 15:55
18-09-26334850,0089,0072,10+23,82 +33,0% 90,8098,3090,0079,25120 16:03
18-09-26 860,0075,0068,16-- -- --------1 14-7
18-09-26 880,0062,0060,48-- -- 75,6583,5062,0062,001 9-7
18-09-26 900,0070,0054,33+15,67 +28,8% 66,9074,7570,0058,0013 16:21
18-09-26 920,0056,0048,22-- -- ----56,0051,208 10-7
18-09-26 940,0055,9643,01+12,95 +30,1% ----55,9655,96115 17:13
18-09-26383950,0033,0040,72+12,63 +31,0% ----33,0033,001 15:58
18-09-26 960,0038,6038,44-- -- 45,7052,4038,6038,603 9-7
18-09-26 1.000,0040,0030,45+9,55 +31,4% 10,00--40,0030,0038 17:21
18-09-26 1.100,0021,2517,16+4,09 +23,8% ----21,2518,256 17:06
18-09-26 1.200,0012,259,97+2,28 +22,9% ----12,509,00649 17:27
18-09-26 1.300,006,706,04+0,66 +10,9% ----6,706,352 15:25
18-09-26 1.400,004,503,75+0,75 +20,0% 3,00--4,504,502 13:12
18-09-26 1.500,005,292,36-- -- --14,005,295,29100 22-6
18-09-26 1.600,002,951,56-- -- 1,50--3,002,952 24-6
18-09-26 1.700,002,601,07-- -- ----2,752,6019 11-6
18-09-26 1.800,003,000,71-- -- ----3,003,001 11-5
18-09-263512.000,001,800,34+0,23 +67,6% ----1,801,8015 22-6
18-09-26 2.400,004,800,08-- -- ----4,804,802 13-2
18-09-26 2.800,001,250,02-- -- ----1,251,251 12-2
18-12-26 300,00--531,28-- -- --------0 --
18-12-26 350,00481,00482,52-- -- 518,90532,85481,00480,0020 5-6
18-12-26 400,00459,00434,75-- -- 470,65484,95459,00459,001 13-7
18-12-26 450,00429,00388,43-- -- 423,25437,90429,00429,0016 4-6
18-12-26358500,00384,00343,56+43,31 +12,6% 377,20392,10384,00358,002 17:10
18-12-26 550,00313,60300,40-- -- ----313,60313,601 10-7
18-12-26 600,00255,01259,58-- -- 294,25301,75260,61255,0130 14-7
18-12-26 650,00229,95222,11-- -- 254,45261,90229,95229,9510 25-6
18-12-26 700,00212,00185,62+26,38 +14,2% 218,00224,75212,00195,006 15:00
18-12-26 750,00172,50155,37-- -- ----172,50172,501 1-7
18-12-26 800,00140,00129,21+10,79 +8,4% 154,45160,00143,00136,50118 14:32
18-12-26 850,00117,60106,66+10,94 +10,3% 128,30135,05118,05115,2520 10:46
18-12-261.876900,00103,9287,64+21,84 +24,9% 87,00--105,68103,9256 15:11
18-12-26 950,0090,0072,52+17,48 +24,1% 86,9591,0090,6078,5020 17:06
18-12-26 1.000,0074,2059,41+14,79 +24,9% 70,7075,4075,0062,50116 16:50
18-12-26 1.100,0050,0040,36+9,64 +23,9% --58,0050,0041,8025 16:22
18-12-26 1.200,0033,5027,52+5,98 +21,7% 32,1036,5034,3028,9535 16:54
18-12-26 1.300,0023,6018,46+5,14 +27,8% ----23,6020,0024 16:34
18-12-26 1.400,0015,0013,95+1,05 +7,5% 15,5520,3515,0015,002 11:49
18-12-26 1.500,0012,509,43+3,07 +32,6% ----12,5012,503 15:53
18-12-26 1.600,007,707,00-- -- ----7,707,5011 14-7
18-12-26 1.700,009,755,25-- -- ----9,759,759 16-6
18-12-26 1.800,006,003,94+2,06 +52,3% 4,00--6,006,001 10:04
18-12-26 2.000,004,502,44-- -- ----4,504,501 6-7
18-12-26 2.200,003,701,62-- -- ----3,703,702 22-5
18-12-26 2.400,002,751,10-- -- ----3,002,0572 6-7
18-12-26 2.800,002,000,60+1,40 +233,3% ----2,001,502 11:30
18-12-26 3.200,001,750,37-- -- ----1,751,7510 14-7
19-03-27 300,00568,00536,35-- -- ----568,00568,003 2-7
19-03-27 350,00--490,16-- -- --------0 --
19-03-27 400,00--444,57-- -- 473,70498,70----0 --
19-03-27 450,00--398,08-- -- --------0 --
19-03-27 500,00372,00356,33-- -- 384,90407,45372,00372,001 8-6
19-03-27 550,00317,50317,10-- -- ----317,50317,502 25-6
19-03-27 600,00315,50280,60+34,90 +12,4% 313,40320,00317,00289,6057 17:03
19-03-27 650,00253,00246,79-- -- ----253,00234,0024 14-7
19-03-27 700,00218,00215,78-- -- 243,30252,00218,00218,005 30-6
19-03-27 750,00247,90187,25-- -- 212,55221,25247,90233,1547 18-6
19-03-27 800,00168,90162,10+6,80 +4,2% 184,80193,50169,38168,903 14:31
19-03-2783850,00175,00139,17+26,73 +19,2% 159,90168,65----2 8-7
19-03-27 900,00131,05119,28+11,77 +9,9% --179,00131,05131,051 14:38
19-03-27 950,00127,00102,53-- -- 118,80127,50----2 9-7
19-03-27 1.000,00105,0087,08+17,92 +20,6% 102,10110,00105,0090,159 16:13
19-03-27 1.100,0078,0064,04+13,96 +21,8% ----78,0078,001 16:43
19-03-27 1.200,0059,0047,47+11,53 +24,3% 55,7063,4059,0059,001 17:29
19-03-27 1.300,0044,5035,57+8,93 +25,1% ----44,5042,5010 17:27
19-03-27 1.400,0031,0027,14+3,86 +14,2% 30,8038,8031,0031,002 10:08
19-03-27 1.600,0019,7516,55-- -- ----19,7519,751 1-7
19-03-27 1.800,0012,309,52-- -- ----13,1512,304 29-6
18-06-27 300,00--541,20-- -- --------0 --
18-06-27 350,00--496,18-- -- --------0 --
18-06-27 400,00470,00452,40-- -- ----470,00470,001 13-7
18-06-27 450,00475,95409,79-- -- 444,10457,35475,95475,9524 19-6
18-06-27 500,00386,00370,60+15,40 +4,2% 402,50415,40386,00386,001 11:33
18-06-27 550,00--332,46-- -- --------0 --
18-06-27 600,00319,30297,25-- -- ----319,30319,305 10-7
18-06-27 650,00268,00264,84-- -- 291,65303,70268,00268,005 8-7
18-06-27 700,00247,00235,23-- -- ----247,00247,001 10-7
18-06-27 750,00--207,67-- -- --------0 --
18-06-27 800,00197,30183,72+13,58 +7,4% ----197,30197,302 10:53
18-06-27 850,00182,00160,96-- -- ----182,00182,001 2-7
18-06-27 900,00165,00142,55+22,45 +15,7% 159,40170,65165,00156,0011 16:38
18-06-27 950,00130,00123,62-- -- ----130,00130,003 8-7
18-06-27 1.000,00105,25108,41-- -- 124,35133,85111,45105,253 14-7
18-06-27 1.100,00107,2583,71-- -- ----107,25107,251 6-7
18-06-27 1.200,0070,6565,29+5,36 +8,2% 73,4083,9070,6570,602 11:00
18-06-27 1.400,0043,6040,04+3,56 +8,9% ----43,6043,602 11:04
18-06-27 1.600,0028,0026,10-- -- 26,9036,7028,0028,002 8-7
18-06-27 1.800,0025,2518,14-- -- 17,6525,80----24 6-7
18-06-27 2.000,0012,9713,01-- -- 10,6019,3012,9712,972 1-7
18-06-27 2.400,008,008,94-- -- ----8,008,001 30-6
18-06-27 2.800,007,006,36-- -- ----7,007,001 24-4
18-06-27 3.200,004,103,60-- -- ----4,104,103 14-5
17-12-27 400,00501,00464,08-- -- ----501,00501,001 7-7
17-12-27 450,00412,74426,73-- -- 456,80477,85433,40412,7429 14-7
17-12-27 500,00408,50391,58-- -- ----408,50408,501 13-7
17-12-27 550,00355,00357,42-- -- ----355,00355,001 30-6
17-12-27301600,00365,00325,69+36,44 +11,2% ----365,00365,001 17:28
17-12-27 700,00283,00269,08-- -- ----283,00283,001 10-7
17-12-27 800,00252,00219,47+32,53 +14,8% ----252,00241,0011 17:25
17-12-271.905900,00178,00178,70+28,22 +15,8% 198,35211,70178,00178,005 14-7
17-12-27 1.000,00147,45147,18+0,27 +0,2% ----147,45147,4541 17:13
17-12-27 1.100,00131,00121,81-- -- 130,45148,35131,00131,001 8-7
17-12-27 1.200,00107,00100,76-- -- ----107,00107,004 10-7
17-12-27 1.300,0095,0085,15+9,85 +11,6% ----95,0088,0015 14:55
17-12-27 1.400,0080,0070,35+9,65 +13,7% ----80,0071,0019 14:56
17-12-27 1.600,0061,0049,17-- -- 50,0066,6061,0061,002 6-7
17-12-27 1.800,0042,0035,13-- -- 33,5050,20----10 7-7
17-12-27 2.000,0030,0025,61-- -- ----33,0030,0022 9-7
17-12-27 2.200,0014,0019,06-- -- ----14,0014,001 25-6
17-12-27 2.400,0019,0514,90-- -- ----19,0519,053 16-6
17-12-271922.800,0015,009,52+1,80 +18,9% ----15,0015,0081 8-6
17-12-27 3.200,006,457,40-- -- ----6,456,451 25-6
16-06-28 400,00496,00487,20-- -- ----496,00496,002 24-6
16-06-28 450,00--452,05-- -- --------0 --
16-06-28 500,00--419,07-- -- --------0 --
16-06-28 600,00--359,35-- -- --------0 --
16-06-28 700,00--307,83-- -- 310,60348,75----0 --
16-06-28 800,00298,00263,57-- -- 261,80299,30298,00298,001 6-7
16-06-28 900,00212,00225,19-13,19 -5,9% 220,75255,55212,00212,003 10:20
16-06-28 1.000,00189,36193,47-- -- 187,20219,65189,36189,363 29-6
16-06-28 1.200,00--144,25-- -- 136,05165,75----0 --
16-06-28 1.400,00100,62110,82-- -- 98,65126,80100,62100,623 29-6
16-06-28 1.600,00--87,97-- -- --------0 --
16-06-28 2.000,00--57,99-- -- 37,4564,25----0 --
15-12-28 400,00640,00495,13-- -- ----640,00640,005 24-4
15-12-28 450,00--462,05-- -- --------0 --
15-12-28 500,00430,00429,86-- -- ----431,00430,002 30-6
15-12-28 600,00422,50372,82-- -- ----422,50417,503 16-6
15-12-28 700,00331,00322,09-- -- 336,15373,30331,00331,0010 12-6
15-12-28 800,00290,00278,55-- -- ----290,00290,001 1-7
15-12-28 900,00247,00240,05-- -- ----247,00247,008 30-6
15-12-28 1.000,00230,00210,11+19,89 +9,5% ----230,00230,002 15:20
15-12-28 1.100,00194,70184,44-- -- ----194,70194,701 10-7
15-12-28 1.200,00167,50161,02-- -- --------1 10-7
15-12-28 1.400,00117,30124,98-- -- 124,35156,90----500 15-6
15-12-28 1.600,00115,0098,69-- -- --125,00115,00115,002 6-7
15-12-28 1.800,0083,0078,99-- -- ----83,0083,001 10-6
15-12-28 2.000,0078,1962,18-- -- ----78,1978,191 4-6
15-12-28 2.200,0056,8051,50-- -- 46,6074,0056,8056,8010 12-6
15-12-28 2.400,0050,1041,65-- -- ----54,0050,105 19-6
15-12-28 2.800,0031,9729,91-- -- ----31,9731,971 5-6
15-12-28 3.200,0022,9721,15-- -- ----22,9722,971 5-6
15-12-28204.000,0014,3010,85+3,50 +32,3% ----14,3014,2520 20-5
21-12-29 300,00705,97577,50-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00511,24-- -- ----582,00582,001 22-6
21-12-29 500,00591,09453,99-- -- 459,90540,85600,93589,127 12-2
21-12-29 600,00898,55405,04-- -- 406,60487,50898,55898,551 16-1
21-12-29 700,00400,00365,75-- -- ----400,00400,001 15-6
21-12-29 800,00375,00326,35-- -- 317,10398,05375,00375,001 7-7
21-12-29 900,00284,00291,23-- -- 279,70360,60284,00284,005 14-7
21-12-29 1.000,00298,00261,64-- -- ----298,00298,003 30-6
21-12-29 1.100,00309,26235,76-- -- --------5 25-6
21-12-29 1.200,00200,00214,09-- -- --300,00200,00200,005 14-7
21-12-29 1.400,00199,35174,94-- -- 137,60--199,35199,351 13-5
21-12-29 1.600,00140,00153,26-- -- ----140,00140,001 12-6
21-12-29 1.800,00140,00130,39-- -- 120,00160,00140,00140,002 6-7
21-12-291592.000,00115,00110,79+10,44 +9,4% --144,60115,00115,004 6-7
21-12-29 2.400,0074,5582,91-- -- 48,00122,3574,5574,5510 25-6
21-12-29 2.800,0065,6463,55-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,0548,87-- -- ----44,0544,0510 25-6
21-12-29 4.000,0038,0030,97-- -- ----38,0038,0010 2-3
20-12-30 300,00679,00593,72-- -- 603,35684,40679,00679,001 17-6
20-12-30 400,00576,00535,28-- -- 541,85622,90576,00576,003 2-7
20-12-30 500,00494,00484,48-- -- ----494,00494,001 14-7
20-12-30 600,00442,50439,67-- -- ----445,00442,502 30-6
20-12-30 700,00418,10401,88-- -- ----418,10418,101 9-7
20-12-30 800,00380,20366,32+13,88 +3,8% ----381,00378,2011 14:37
20-12-30 900,00295,50333,74-- -- 275,00--295,50295,5010 1-7
20-12-30 1.000,00291,83305,35-- -- 292,20350,00291,83291,832 26-6
20-12-30 1.200,00267,00257,52-- -- 240,65321,65267,00262,004 14-7
20-12-30791.400,00228,00220,33+21,95 +10,0% 200,00280,95----10 14-7
20-12-30 1.600,00185,00190,91-- -- 170,20245,85185,00184,002 14-7
20-12-30 1.800,00195,00164,68-- -- ----195,00195,001 20-4
20-12-30 2.000,00148,56147,84-- -- --------2 6-7
20-12-30 2.400,00114,00116,29-- -- ----114,00114,002 18-5
20-12-30 3.200,0080,0076,81-- -- ----80,0080,0010 5-5
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?