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* 910,00910,00-- -- 921,60898,20154.96617:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-8-2026)
Totaal volume 9.349 (5.476 Calls, 3.873 Puts)
Totaal open interest bij opening 18.895 (5.501 Calls, 13.394 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 400,00--530,25-- -- 498,70513,70----0 --
21-08-26 450,00--480,35-- -- --------0 --
21-08-26 500,00334,81430,49-- -- ----334,81334,812 9-7
21-08-26 520,00--410,56-- -- 378,85393,85----0 --
21-08-26 560,00--370,77-- -- --------0 --
21-08-26 600,00318,00331,11-- -- ----318,00318,001 3-8
21-08-26 640,00304,00291,70-- -- ----304,00301,005 6-8
21-08-26 660,00--272,17-- -- --------0 --
21-08-26 680,00--253,01-- -- 221,20236,20----0 --
21-08-26 700,00260,00233,67-- -- ----260,00260,001 5-8
21-08-26 720,00180,00215,23-- -- ----180,00180,005 30-7
21-08-26 740,00121,90196,56-- -- ----121,90107,5015 14-7
21-08-26 760,00164,15178,45-14,30 -8,0% ----164,15164,1510 13:27
21-08-26 780,00184,00160,68-- -- ----184,00184,003 6-8
21-08-26 800,00120,35144,19-23,84 -16,5% --175,00132,95120,3553 16:07
21-08-26 820,00118,80128,18-9,38 -7,3% ----121,85118,803 15:14
21-08-26 830,00------ -- ---------- --
21-08-26 840,0094,50113,74-19,24 -16,9% ----102,0094,5038 17:09
21-08-26 850,00------ -- ---------- --
21-08-26 860,0081,0099,83-18,83 -18,9% ----89,0081,007 16:01
21-08-26 870,0076,5894,39-17,81 -18,9% ----76,5876,581 17:21
21-08-26 880,0075,2487,61-12,37 -14,1% ----75,2475,248 10:53
21-08-26 890,0064,9081,57-16,67 -20,4% ----64,9064,901 17:14
21-08-26 900,0060,9376,46-15,53 -20,3% ----69,5059,40106 17:21
21-08-26 910,0055,5670,66-15,10 -21,4% ----58,2055,5625 17:12
21-08-26 920,0052,5065,84-13,34 -20,3% 51,5055,5560,2051,0076 17:20
21-08-26 930,0048,0061,03-13,03 -21,4% ----53,0048,002 16:51
21-08-26 940,0044,0656,48-12,42 -22,0% 32,00--51,0043,5545 17:29
21-08-26 950,0037,6352,08-14,45 -27,7% ----47,9537,6324 17:18
21-08-26 960,0033,5048,33-14,83 -30,7% ----44,3033,5096 16:19
21-08-26 970,0033,0044,75-11,75 -26,3% ----34,2533,0011 17:21
21-08-26 980,0030,5040,41-9,91 -24,5% ----35,6030,5018 17:29
21-08-261.1151.000,0027,0133,93-6,79 -20,0% ----30,0024,0078 17:18
21-08-26 1.050,0016,0621,93-5,87 -26,8% ----18,5015,4098 17:29
21-08-26 1.100,0010,0013,69-3,69 -27,0% 1,0025,0012,1010,00135 16:39
21-08-26 1.200,004,706,14-1,44 -23,5% ----5,954,5013 17:11
21-08-26 1.300,002,873,26-0,39 -12,0% ----3,502,873 16:17
21-08-26 1.400,002,151,78-- -- ----2,502,104 11-8
18-09-26 300,00--630,73-- -- --------0 --
18-09-2611350,00592,97580,86-19,92 -3,4% ----592,97592,9710 12-2
18-09-26 400,00504,36531,00-- -- ----504,36504,3625 31-7
18-09-26 450,00452,00481,16-- -- ----452,00450,008 18-3
18-09-26 500,00350,00431,40-- -- ----350,00350,0010 17-7
18-09-26 520,00--411,55-- -- --------0 --
18-09-26 550,00305,00381,89-- -- ----305,00305,0010 17-7
18-09-26 560,00--372,04-- -- --------0 --
18-09-26 600,00350,00332,95-- -- ----350,00350,005 5-8
18-09-26 640,00285,00294,59-- -- ----285,00285,001 3-8
18-09-26 650,00210,00285,11-- -- ----210,00210,003 28-7
18-09-26 680,00--257,18-- -- --------0 --
18-09-26 700,00246,00238,85-- -- ----246,00232,002 11-8
18-09-26 720,00152,11221,09-- -- ----152,11152,1111 25-6
18-09-26 740,00125,20203,56-- -- ----125,20125,2064 27-7
18-09-26 750,00202,00195,04-- -- ----202,00202,001 11-8
18-09-26 760,00173,15186,59-13,44 -7,2% ----173,15173,1510 13:27
18-09-26 780,00100,00170,40-- -- ----100,00100,0020 27-7
18-09-26 800,00133,10155,08-21,98 -14,2% ----142,75133,1030 16:07
18-09-26 820,00118,60139,63-21,03 -15,1% ----126,50118,604 16:02
18-09-26 840,00115,35125,55-10,20 -8,1% ----115,35115,3510 12:58
18-09-26 850,00141,20119,15-- -- ----141,20141,203 6-8
18-09-26 860,00104,00112,51-8,51 -7,6% ----104,00104,002 11:59
18-09-26 880,0092,25100,31-8,06 -8,0% 79,2590,3592,2592,251 12:23
18-09-26 900,0078,0088,99-10,99 -12,3% --100,0091,8075,5046 16:25
18-09-26 920,0065,0078,71-13,71 -17,4% ----71,3565,0033 17:26
18-09-26 940,0075,0069,22-- -- --100,0075,0075,001 11-8
18-09-26 950,0054,0065,03-11,03 -17,0% ----54,0054,0017 17:14
18-09-2695960,0049,8660,87-11,01 -18,1% 48,1554,5556,0049,8651 16:17
18-09-26 980,0045,0053,09-8,09 -15,2% ----45,0044,9021 15:58
18-09-26 1.000,0038,1046,58-8,48 -18,2% 10,0075,0042,5038,1035 17:29
18-09-26 1.050,0029,0032,92-3,92 -11,9% ----29,2029,0028 15:58
18-09-26 1.100,0018,5023,22-4,72 -20,3% --31,4521,5817,6056 17:23
18-09-26 1.200,009,5011,49-1,99 -17,3% --50,0011,009,5035 16:54
18-09-263.3771.300,005,906,91-1,77 -25,6% ----5,905,9025 12-8
18-09-265351.400,003,754,33-1,81 -41,8% ----3,753,752 11-8
18-09-26 1.500,001,952,76-- -- --------2 4-8
18-09-26 1.600,001,802,11-- -- ----1,801,6016 24-7
18-09-26 1.700,001,601,69-- -- ----1,651,6030 23-7
18-09-26 1.800,003,001,41-- -- ----3,003,001 11-5
18-09-26 2.000,001,801,11-- -- ----1,801,8015 22-6
18-09-26252.400,004,800,75-- -- ----4,804,802 13-2
18-09-2612.800,001,250,50-- -- ----1,251,251 12-2
16-10-26 400,00--531,89-- -- 500,90515,90----0 --
16-10-26 450,00--482,18-- -- --------0 --
16-10-26 500,00--432,63-- -- 402,05417,05----0 --
16-10-26 520,00--412,91-- -- 382,45397,45----0 --
16-10-26 560,00--373,78-- -- --------0 --
16-10-26 600,00--335,28-- -- 305,25320,25----0 --
16-10-26 640,00--297,81-- -- --------0 --
16-10-26 680,00--261,90-- -- --------0 --
16-10-26 700,00--244,65-- -- --------0 --
16-10-26 720,00206,00227,97-21,97 -9,6% ----206,00206,001 12-8
16-10-26 740,00--211,24-- -- --------0 --
16-10-26 760,00--195,38-- -- --------0 --
16-10-26 780,00155,00179,80-- -- ----155,00155,003 31-7
16-10-26 800,00145,00165,22-20,22 -12,2% ----145,00145,001 16:01
16-10-26 820,00132,20150,89-- -- ----132,20132,202 31-7
16-10-26 840,00136,65137,52-- -- ----136,65136,654 11-8
16-10-26 860,00106,00125,25-- -- ----106,00106,003 31-7
16-10-26 880,0099,00113,45-- -- ----99,0099,002 3-8
16-10-26 900,0091,00102,57-11,57 -11,3% ----94,6088,5064 15:50
16-10-26 920,0081,2591,85-10,60 -11,5% ----81,2581,202 09:50
16-10-26 940,0072,0082,77-10,77 -13,0% ----75,0072,0031 15:58
16-10-2649960,0067,0074,82-9,94 -13,3% ----67,0067,0045 15:46
16-10-26 980,0079,0066,45-- -- ----82,0075,003 5-8
16-10-26 1.000,0054,1059,42-5,32 -9,0% ----54,1054,006 15:49
16-10-26 1.008,0062,0056,69-- -- ----62,0062,0010 10-8
16-10-26 1.040,0041,0047,31-6,31 -13,3% ----41,0041,001 10:01
16-10-26 1.080,0033,1437,40-4,26 -11,4% ----33,1433,142 12:49
16-10-26 1.120,0025,5029,13-3,63 -12,5% ----25,5023,4511 15:59
16-10-26 1.200,0018,5018,25-- -- 12,3016,5018,5018,0028 11-8
16-10-26 1.300,0014,5010,95-- -- ----14,5013,002 10-8
18-12-26 300,00--632,95-- -- --------0 --
18-12-26 350,00481,00583,70-- -- ----481,00480,0020 5-6
18-12-26 400,00512,00534,86-22,86 -4,3% ----519,00512,0011 16:47
18-12-26 450,00451,00486,79-- -- ----451,00451,006 3-8
18-12-26 500,00448,00439,59-- -- ----448,00448,002 6-8
18-12-26 550,00378,00393,41-- -- 361,55376,55378,00378,001 3-8
18-12-26 600,00260,00348,04-- -- 316,95331,90260,00260,001 27-7
18-12-26 650,00294,00304,47-10,47 -3,4% ----294,00294,001 14:10
18-12-26 700,00264,00263,95-- -- ----264,00264,002 11-8
18-12-26 750,00240,90225,82-- -- 199,10214,10240,90240,9010 7-8
18-12-26 800,00173,50191,13-17,63 -9,2% ----182,00171,0010 16:47
18-12-26 850,00152,00160,45-8,45 -5,3% --250,00152,00148,0029 11:18
18-12-26 900,00120,50133,52-13,02 -9,8% ----127,60119,7584 17:21
18-12-26 950,0098,94110,13-11,19 -10,2% ----105,0097,0014 17:12
18-12-26 1.000,0080,0090,47-10,47 -11,6% 50,00--86,0580,0042 17:10
18-12-26 1.100,0053,4061,08-7,68 -12,6% --80,0058,0053,0015 16:26
18-12-26 1.200,0036,0041,34-5,34 -12,9% 1,00--38,0035,1036 17:16
18-12-26 1.300,0023,6628,34-4,68 -16,5% 20,10--26,7023,6617 16:13
18-12-26 1.400,0017,4019,87-2,47 -12,4% 5,00--18,1517,0018 17:02
18-12-26 1.500,0012,0014,40-2,40 -16,7% --50,0012,0012,001 15:48
18-12-26 1.600,0010,0010,60-0,60 -5,7% ----10,2010,0034 16:56
18-12-26 1.700,006,638,03-1,40 -17,4% ----6,636,631 12:23
18-12-26 1.800,005,805,77+0,03 +0,5% ----5,805,801 14:38
18-12-26 2.000,004,003,60+0,40 +11,1% ----4,004,001 12-8
18-12-26 2.200,003,052,61-- -- ----3,053,0018 11-8
18-12-26 2.400,002,751,59-- -- ----3,002,0572 6-7
18-12-26 2.800,003,000,61-- -- ----3,003,005 5-8
18-12-26 3.200,001,750,24-- -- ----1,751,7510 14-7
19-03-27 300,00542,80635,44-- -- ----547,40542,805 20-7
19-03-27 350,00--587,05-- -- 553,50578,50----0 --
19-03-27 400,00--539,60-- -- 505,95530,95----0 --
19-03-27 450,00--493,42-- -- --------0 --
19-03-27 500,00372,00448,98-- -- ----372,00372,001 8-6
19-03-27 550,00317,50407,33-- -- ----317,50317,502 25-6
19-03-27 600,00348,50365,64-17,14 -4,7% ----352,50348,505 15:07
19-03-27 650,00234,00326,28-- -- ----234,00234,005 27-7
19-03-27 700,00290,00289,34-- -- ----290,00290,001 10-8
19-03-27 750,00270,01255,48-- -- ----270,01269,3410 6-8
19-03-27 800,00222,60224,45-- -- ----222,60222,6030 11-8
19-03-27 850,00201,80196,23-- -- ----201,80193,506 11-8
19-03-27 900,00178,50171,08-- -- ----178,50178,505 7-8
19-03-27 950,00138,50148,94-10,44 -7,0% ----138,50138,503 15:46
19-03-27 1.000,00119,00129,37-10,37 -8,0% ----120,15119,003 09:58
19-03-27 1.100,0092,0097,68-5,68 -5,8% ----92,0092,003 14:29
19-03-27 1.200,0065,0072,55-7,55 -10,4% ----65,0065,005 16:01
19-03-27 1.300,0046,3555,36-9,01 -16,3% 45,2050,0046,3546,351 09:44
19-03-27 1.400,0046,0042,59+3,41 +8,0% ----46,0046,0012 17:04
19-03-27 1.600,0022,0026,23-4,23 -16,1% ----22,0022,0010 17:12
19-03-27 1.800,0016,0016,85-0,85 -5,0% ----16,0016,005 11:20
18-06-27 300,00--640,18-- -- --------0 --
18-06-27 350,00--593,33-- -- --------0 --
18-06-27 400,00538,00549,12-11,12 -2,0% ----538,00538,002 13:39
18-06-27 450,00475,95504,30-- -- ----475,95475,9524 19-6
18-06-27 500,00372,50459,36-- -- ----372,50372,501 27-7
18-06-27 550,00339,00419,09-- -- ----339,00339,001 27-7
18-06-27 600,00398,00379,06-- -- ----398,00387,303 5-8
18-06-27 650,00315,00341,53-- -- ----315,00315,005 31-7
18-06-27 700,00315,00307,52-- -- ----315,00315,001 7-8
18-06-27 750,00274,00275,58-- -- ----274,00274,0020 11-8
18-06-27 800,00247,80246,15-- -- ----247,80247,801 10-8
18-06-27 850,00229,65219,59-- -- 196,55211,95229,65229,651 6-8
18-06-27 900,00182,50196,65-14,15 -7,2% 170,00189,10182,50182,501 15:55
18-06-27 950,00160,00173,75-13,75 -7,9% ----160,00160,001 16:01
18-06-27 1.000,00144,85154,92-10,07 -6,5% ----144,85144,853.502 17:20
18-06-27 1.100,00126,00121,64+4,36 +3,6% 99,90117,40----1 16:10
18-06-27 1.200,0085,4095,04-9,64 -10,1% ----90,6585,0048 17:15
18-06-27 1.400,0061,6959,07-- -- 47,7559,3561,6961,691 11-8
18-06-27 1.600,0039,1838,11-- -- ----39,1839,181 11-8
18-06-27 1.800,0025,0025,58-- -- ----25,0025,003 11-8
18-06-27 2.000,0011,5018,15-- -- ----11,5011,302 24-7
18-06-27 2.400,007,2010,33-- -- ----7,506,606 22-7
18-06-27 2.800,005,007,00-- -- ----5,305,002 22-7
18-06-27 3.200,004,104,84-- -- ----4,104,103 14-5
17-12-27 400,00556,00561,03-- -- ----556,00556,004 4-8
17-12-27 450,00548,00520,78-- -- ----548,00548,001 5-8
17-12-27 500,00464,00481,95-17,95 -3,7% ----464,00464,001 16:56
17-12-27 550,00453,00444,67-- -- ----453,00453,0010 4-8
17-12-27 600,00401,00408,13-7,13 -1,7% ----401,00401,001 11:51
17-12-27 700,00345,50345,02-- -- ----345,50343,503 4-8
17-12-27 800,00270,00286,60-16,60 -5,8% ----270,00270,002 15:58
17-12-27 900,00220,00237,01-17,01 -7,2% ----230,00220,0014 16:02
17-12-27 1.000,00192,50195,91-3,41 -1,7% ----192,50192,5020 12:59
17-12-27 1.100,00156,00161,29-5,29 -3,3% ----156,00156,002 12:57
17-12-27 1.200,00132,00134,70-2,70 -2,0% ----132,00132,001 13:00
17-12-27 1.300,00103,70113,77-10,07 -8,9% ----108,85103,7031 16:03
17-12-27 1.400,0089,0095,62-6,62 -6,9% ----89,0089,0040 16:37
17-12-27 1.600,0066,0068,39-2,39 -3,5% ----66,0066,002 12:11
17-12-27 1.800,0054,7651,01+3,75 +7,4% ----54,7654,761 13:00
17-12-27 2.000,0040,2638,86-- -- ----44,4040,265 6-8
17-12-27 2.200,0030,7628,20-- -- ----33,1030,764 6-8
17-12-27 2.400,0020,5021,00-- -- ----20,5020,5025 3-8
17-12-27 2.800,007,5012,81-- -- ----7,507,503 6-8
17-12-27 3.200,006,457,98-- -- ----6,456,451 25-6
16-06-28 400,00496,00574,74-- -- 537,05577,05496,00496,002 24-6
16-06-28 450,00--536,57-- -- --------0 --
16-06-28 500,00--499,94-- -- --------0 --
16-06-28 600,00--431,98-- -- 394,40434,40----0 --
16-06-28 700,00--372,21-- -- --------0 --
16-06-28 800,00331,00320,75-- -- ----331,00331,003 7-8
16-06-28 900,00280,00275,67-- -- ----280,00280,004 11-8
16-06-28 1.000,00244,00235,39-- -- --------3 6-8
16-06-28 1.200,00--173,63-- -- --------0 --
16-06-28 1.400,0088,30128,49-- -- ----88,3088,301 24-7
16-06-28 1.600,0099,4096,07-- -- ----99,4099,401 10-8
16-06-28 1.800,00--71,00-- -- --------0 --
16-06-28 2.000,00--58,39-- -- --------0 --
15-12-28 400,00640,00586,38-- -- ----640,00640,005 24-4
15-12-28 450,00--550,58-- -- --------0 --
15-12-28 500,00430,00516,73-- -- ----431,00430,002 30-6
15-12-2890600,00422,50454,76-20,48 -4,5% ----422,50417,503 16-6
15-12-28 700,00331,00397,84-- -- ----331,00331,0010 12-6
15-12-28 800,00269,17347,98-- -- ----269,17269,172 21-7
15-12-28102900,00288,00303,57-18,45 -6,1% ----288,00288,001 16:34
15-12-28 1.000,00255,00265,00-10,00 -3,8% ----255,00255,001 15:47
15-12-28 1.100,00240,83232,59-- -- ----240,83233,602 10-8
15-12-28 1.200,00204,92205,09-- -- ----205,17204,922 10-8
15-12-28 1.400,00170,20160,11-- -- ----170,20170,202 6-8
15-12-28 1.600,00131,35125,94+5,41 +4,3% 105,00--131,35131,353 15:57
15-12-28 1.800,0083,00100,82-- -- --------2 3-8
15-12-28 2.000,0065,0081,83-- -- ----65,0065,001 22-7
15-12-28 2.200,0051,0067,38-- -- ----51,0051,0010 22-7
15-12-28 2.400,0058,0056,34-- -- ----58,0058,001 5-8
15-12-28 2.800,0031,9737,39-- -- --------1 30-7
15-12-28 3.200,0022,9725,83-- -- ----22,9722,971 5-6
15-12-28 4.000,0014,3013,45-- -- ----14,3014,2520 20-5
21-12-29 300,00705,97683,07-- -- ----705,97705,9710 19-5
21-12-29 400,00582,00616,42-- -- ----582,00582,001 22-6
21-12-29 500,00561,91558,60-- -- ----561,91561,914 11-8
21-12-29 600,00898,55505,63-- -- ----898,55898,551 16-1
21-12-29 700,00400,00453,41-- -- ----400,00400,001 15-6
21-12-29 800,00413,00397,81-- -- ----413,00413,0020 6-8
21-12-29 900,00375,00357,98-- -- ----375,00375,0025 5-8
21-12-29 1.000,00327,84322,40-- -- ----327,84327,8410 10-8
21-12-29 1.100,00284,00291,25-7,25 -2,5% ----284,00284,0018 11:59
21-12-29 1.200,00214,00264,24-- -- ----214,00214,002 23-7
21-12-291011.400,00222,00219,61-8,14 -3,7% ----222,00222,0010 10-8
21-12-29 1.600,00190,00182,50-- -- --220,00190,00190,002 5-8
21-12-29 1.800,00155,00141,46-- -- ----155,00155,001 4-8
21-12-29 2.000,00130,90125,52-- -- 85,25144,60131,16130,9020 5-8
21-12-29 2.400,0096,5092,73-- -- ----96,5896,1620 5-8
21-12-29 2.800,0065,6470,94-- -- ----65,6465,641 13-2
21-12-29 3.200,0044,5155,54-- -- ----44,5144,5110 27-7
21-12-29 4.000,0038,0037,47-- -- ----38,0038,0010 2-3
20-12-30 300,00721,48692,98-- -- ----721,48721,481 7-8
20-12-30 400,00576,00629,89-- -- ----576,00576,003 2-7
20-12-30 500,00485,00574,16-- -- ----485,00485,002 23-7
20-12-30 600,00442,50524,65-- -- ----445,00442,502 30-6
20-12-30 700,00505,00479,85-- -- ----505,00503,002 5-8
20-12-30 800,00430,00439,30-9,30 -2,1% ----430,00430,001 12-8
20-12-30 900,00390,00401,17-11,17 -2,8% 275,00--390,00390,001 14:22
20-12-30 1.000,00373,91370,01-- -- ----373,91373,914 11-8
20-12-30 1.200,00267,00314,53-- -- ----267,00262,004 14-7
20-12-30 1.400,00269,50270,27-- -- ----269,50269,5010 10-8
20-12-30 1.600,00235,00233,74-- -- ----235,00235,0010 10-8
20-12-30 1.800,00195,00203,21-- -- ----195,00195,001 20-4
20-12-30 2.000,00181,00177,12-- -- ----181,00171,002 7-8
20-12-30 2.400,00116,00144,03-- -- ----116,00116,002 23-7
20-12-30 3.200,0096,0094,09-- -- ----96,0096,0012 5-8
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?