Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.010,251.005,12+5,13 +0,5% 1.014,071.003,80018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 34.489 (14.111 Calls, 20.378 Puts)
Totaal open interest bij opening 195.571 (61.368 Calls, 134.203 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2636760,00243,88242,22+5,84 +2,4% ----243,88238,202 8-4
17-04-2623800,00204,67202,25+5,85 +2,9% 207,85208,35204,67204,674 10-4
17-04-2617820,00184,30182,27+5,84 +3,2% 187,90188,35184,30184,301 8-4
17-04-26 830,00178,45172,28+5,84 +3,4% 177,90178,40178,80178,4516 16:42
17-04-2622840,00169,50162,29+5,85 +3,6% 167,90168,40169,50169,002 14:15
17-04-2613850,00159,34152,31+5,84 +3,8% 157,90158,40159,34153,293 10-4
17-04-2631860,00148,50142,33+5,83 +4,1% 147,95148,45148,50148,5015 16:42
17-04-268870,00132,00132,36+5,82 +4,4% ----132,00132,001 8-4
17-04-2618880,00115,95122,39+5,81 +4,7% 128,00128,50115,95115,951 9-4
17-04-2661885,0096,35117,41+5,80 +4,9% 123,00123,5096,3596,351 7-4
17-04-2689890,00112,53112,43+5,79 +5,1% ----113,54109,3866 8-4
17-04-2614895,0068,00107,46+5,78 +5,4% 113,00113,5068,0068,003 2-4
17-04-26123900,00109,48102,49+5,77 +5,6% ----110,30109,1017 17:12
17-04-2617905,0064,0597,53+5,75 +5,9% ----64,0562,9018 2-4
17-04-26313910,0099,6192,59+5,71 +6,2% ----100,2299,613 16:37
17-04-2631915,0082,2087,66+5,67 +6,5% 93,1093,6082,2082,201 9-4
17-04-2699920,0089,7282,70+5,66 +6,8% 88,1588,6589,7289,7210 15:50
17-04-2662925,0084,9077,79+5,63 +7,2% ----84,9084,4051 16:01
17-04-26138930,0080,0072,87+5,58 +7,7% 78,2078,7580,0075,657 14:15
17-04-2638935,0070,3067,98+5,53 +8,1% 73,3073,8070,3070,307 8-4
17-04-26119940,0071,0063,12+5,47 +8,7% 68,3568,8571,0064,0054 14:29
17-04-2688945,0059,5058,28+5,38 +9,2% 63,4563,9559,5059,501 10-4
17-04-2620948,0048,9055,43+5,29 +9,5% ----48,9048,9020 9-4
17-04-26259950,0060,0553,52+5,25 +9,8% ----61,3256,0022 17:16
17-04-261952,0030,3051,59+5,23 +10,1% ----30,3030,301 7-4
17-04-262954,0030,4049,67+5,19 +10,4% 54,6555,1530,4030,402 7-4
17-04-26271955,0055,8748,78+5,17 +10,6% 53,7054,2055,8749,757 16:27
17-04-26 956,00--47,80+5,15 +10,8% 52,7053,25----0 --
17-04-261958,0053,1545,90+5,12 +11,2% ----53,1552,254 14:36
17-04-26457960,0049,1244,07+5,06 +11,5% ----50,0045,5012 10-4
17-04-26 962,00--42,19+5,01 +11,9% 46,9547,45----0 --
17-04-2610964,0026,9540,40+4,89 +12,1% 45,0545,5526,9526,9510 7-4
17-04-26574965,0045,4039,47+4,88 +12,4% ----46,8040,6025 17:10
17-04-264966,0042,5538,57+4,83 +12,5% 43,2043,7042,5541,003 10-4
17-04-2614968,0019,3536,77+4,76 +12,9% 41,3041,8020,2018,7017 7-4
17-04-26580970,0042,0734,94+4,74 +13,6% 39,4539,9542,0735,5038 16:30
17-04-2620972,0028,7533,20+4,63 +13,9% ----28,7528,751 9-4
17-04-2632974,0028,1031,45+4,53 +14,4% 35,7536,2028,1027,002 9-4
17-04-26598975,0035,5030,58+4,50 +14,7% 34,8535,3540,0033,0023 17:28
17-04-2619976,0026,0029,74+4,43 +14,9% ----26,7024,905 9-4
17-04-2611978,0033,4028,04+4,31 +15,4% ----34,5533,405 17:15
17-04-26604980,0031,6526,41+4,18 +15,8% ----33,5526,8553 17:16
17-04-2627982,0030,4524,71+4,12 +16,7% ----30,7030,452 14:58
17-04-2620984,0029,2023,11+4,00 +17,3% 26,9027,3529,2024,503 16:32
17-04-26412985,0027,2522,30+3,96 +17,8% 26,0526,5028,3522,5516 16:37
17-04-2624986,0026,8021,54+3,89 +18,1% ----26,8026,801 14:57
17-04-2645988,0024,9219,96+3,77 +18,9% 23,5523,9525,9020,159 17:24
17-04-26754990,0022,2018,46+3,62 +19,6% 21,9022,3024,0918,35174 17:29
17-04-2661992,0022,5517,02+3,49 +20,5% ----22,5522,502 15:09
17-04-2632994,0019,8515,60+3,29 +21,1% 18,7519,1520,1517,3018 17:22
17-04-26459995,0018,9014,93+3,23 +21,6% ----20,9514,7574 17:25
17-04-2640996,0015,2014,21+3,18 +22,4% ----15,2015,201 10-4
17-04-2644998,0016,9212,92+2,97 +23,0% ----17,3013,1031 17:24
17-04-266951.000,0014,5511,66+2,82 +24,2% 14,3014,7017,0011,00364 17:27
17-04-26301.002,0013,5010,48+2,63 +25,1% 12,9513,3014,8010,4560 16:56
17-04-26361.004,0011,959,36+2,46 +26,3% ----14,409,5581 17:05
17-04-263581.005,0011,458,81+2,38 +27,0% 11,0011,3513,008,30290 17:26
17-04-26211.006,0010,858,32+2,26 +27,2% 10,4010,7512,158,70103 16:58
17-04-261071.008,009,557,35+2,02 +27,5% 9,259,5510,857,10276 17:28
17-04-261.0981.010,008,406,43+1,87 +29,1% 8,158,4511,306,00703 17:29
17-04-26291.012,007,555,58+1,74 +31,2% --9,909,105,55219 17:28
17-04-26181.014,006,954,79+1,59 +33,2% 6,206,508,004,60216 17:20
17-04-266181.015,006,104,44+1,49 +33,6% 5,856,107,354,15655 17:26
17-04-26341.016,005,954,13+1,42 +34,4% 5,355,706,754,20204 17:23
17-04-26761.018,005,053,51+1,25 +35,6% ----5,853,30632 17:25
17-04-261.3751.020,004,002,93+1,14 +38,9% 2,50--6,002,00840 17:29
17-04-26281.022,003,502,51+0,94 +37,5% 3,253,604,602,30126 16:58
17-04-26721.024,002,902,06+0,81 +39,3% 2,703,053,852,00168 17:29
17-04-265841.025,002,841,87+0,74 +39,6% 2,502,704,201,70735 17:14
17-04-261211.026,002,651,65+0,77 +46,7% 2,302,553,201,55280 17:24
17-04-261001.028,001,901,34+0,64 +47,8% 1,852,102,701,24182 17:05
17-04-266201.030,001,621,10+0,51 +46,4% 0,01--2,700,94675 17:29
17-04-266531.035,001,000,65+0,30 +46,2% ----1,400,54467 17:25
17-04-265601.040,000,540,38+0,18 +47,4% 0,460,600,800,28577 17:29
17-04-262601.045,000,330,19+0,13 +68,4% 0,240,380,500,16286 17:17
17-04-268641.050,000,190,10+0,08 +80,0% 0,120,250,270,09167 17:26
17-04-261991.055,000,150,05+0,06 +120,0% 0,080,180,180,0948 16:10
17-04-266351.060,000,090,03+0,03 +100,0% 0,040,150,120,0880 17:11
17-04-263421.065,000,100,01+0,03 +300,0% --0,160,100,105 10-4
17-04-267391.070,000,060,01+0,02 +200,0% 0,040,060,080,0481 17:10
17-04-263531.075,000,030,01+0,01 +100,0% --0,070,040,0360 16:43
17-04-264861.080,000,040,010,00 0,0% 0,020,090,050,0424 16:44
17-04-265351.090,000,030,010,00 0,0% ----0,030,0330 17:19
17-04-264541.100,000,020,04-0,02 -50,0% --0,110,030,0261 16:24
17-04-26291.110,000,130,02-- -- ----0,130,114 24-3
17-04-262791.120,000,010,010,00 0,0% ----0,010,011 8-4
17-04-261911.140,000,090,02-- -- ----0,120,05146 30-3
17-04-262211.160,000,030,01+0,02 +200,0% 0,010,050,030,0315 31-3
15-05-2623760,00245,10238,93+5,61 +2,3% 244,05245,15245,40243,4030 10-4
15-05-269800,00174,82199,37+5,51 +2,8% 204,35205,50179,71174,8211 7-4
15-05-263820,00147,02179,66+5,45 +3,0% 184,60185,70147,02147,023 1-4
15-05-26 830,00--169,84+5,41 +3,2% --------0 --
15-05-264840,00142,01160,07+5,34 +3,3% 164,90166,00142,01142,012 7-4
15-05-261850,00151,19150,32+5,28 +3,5% 155,05156,20151,19151,192 10-4
15-05-2685860,00137,40140,62+5,24 +3,7% 145,30146,40142,20137,409 8-4
15-05-2628870,00129,93130,97+5,15 +3,9% ----129,93129,931 8-4
15-05-2689880,00126,77121,38+5,07 +4,2% 125,90127,05126,77126,772 10-4
15-05-2674890,00106,90111,87+4,99 +4,5% 116,35117,45106,93106,8829 9-4
15-05-261895,0091,00107,15+4,96 +4,6% ----91,0091,001 7-4
15-05-2634900,00108,40102,44+4,91 +4,8% 106,85107,90108,40108,402 17:12
15-05-26 905,00--97,78+4,84 +4,9% 102,10103,20----0 --
15-05-2648910,0099,4693,14+4,78 +5,1% 97,4098,5099,4699,461 10-4
15-05-263915,0061,2888,54+4,76 +5,4% 92,7593,8561,2861,282 30-3
15-05-2634920,0085,9083,97+4,70 +5,6% 88,3588,9585,9085,904 10-4
15-05-265925,0080,0279,45+4,62 +5,8% 83,7584,3580,0280,021 10-4
15-05-2623930,0081,3175,00+4,53 +6,0% 79,2079,8081,3176,858 10-4
15-05-2633935,0071,0770,54+4,49 +6,4% ----71,0771,071 10-4
15-05-2646940,0070,8266,18+4,38 +6,6% 70,2570,8570,8270,822 10-4
15-05-26106945,0067,1561,89+4,31 +7,0% 65,9066,4567,1567,153 14:11
15-05-2639950,0062,7657,65+4,23 +7,3% ----62,7958,054 16:10
15-05-2618955,0050,7053,58+4,02 +7,5% ----50,7050,7011 9-4
15-05-26138960,0054,7449,50+3,94 +8,0% 53,2053,7056,0054,7411 16:18
15-05-26145965,0050,5545,54+3,79 +8,3% ----50,5550,0519 16:02
15-05-2673970,0046,1841,71+3,62 +8,7% 45,0545,6047,8045,8021 17:11
15-05-26144975,0041,6637,91+3,54 +9,3% ----43,0040,0014 16:42
15-05-26219980,0038,0034,31+3,34 +9,7% 37,4537,9038,8434,5041 17:29
15-05-2671985,0035,3130,82+3,20 +10,4% 33,8034,2035,4531,549 16:06
15-05-26107990,0031,6927,55+2,96 +10,7% 19,00--32,2027,60147 16:34
15-05-2661995,0027,9024,40+2,75 +11,3% --55,0028,6024,3041 16:40
15-05-267041.000,0024,5021,44+2,52 +11,8% 23,7524,1025,6021,70397 17:11
15-05-262431.005,0020,8518,71+2,25 +12,0% 20,8021,1022,3019,0037 17:02
15-05-261701.010,0018,7016,12+2,09 +13,0% ----20,0016,0065 17:25
15-05-261151.015,0015,6013,81+1,86 +13,5% 15,5015,8517,5015,25123 17:01
15-05-262901.020,0013,6511,73+1,61 +13,7% 13,2013,5514,3011,45416 17:25
15-05-26851.025,0011,509,82+1,43 +14,6% 7,50--12,209,8047 17:26
15-05-265451.030,009,758,16+1,25 +15,3% 9,309,6010,358,1055 16:48
15-05-262241.035,008,556,71+1,07 +15,9% 7,707,958,656,7058 16:32
15-05-261931.040,006,705,42+0,91 +16,8% 6,256,557,135,3560 17:24
15-05-2621.045,005,104,36+0,76 +17,4% 5,055,305,704,30672 17:03
15-05-261921.050,004,203,48+0,59 +17,0% 4,004,304,703,3045 17:08
15-05-262241.060,002,632,15+0,35 +16,3% 2,452,703,002,1077 17:26
15-05-261551.070,001,541,31+0,16 +12,2% 1,451,651,801,1931 17:04
15-05-263081.080,000,950,80+0,07 +8,8% ----1,070,7333 17:15
15-05-26 1.090,000,540,500,00 0,0% 0,460,640,610,54226 17:01
15-05-262891.100,000,450,33-0,03 -9,1% 0,250,420,450,3516 16:16
15-05-26541.120,000,150,18-0,05 -27,8% 0,070,250,150,156 14:05
15-05-26121.160,000,190,010,00 0,0% --0,140,190,196 24-3
15-05-26301.200,000,020,01+0,01 +100,0% 0,020,110,020,0230 10-4
19-06-26513400,00602,75595,83+5,68 +1,0% ----602,75601,7514 14:13
19-06-2675500,00503,24496,42+5,60 +1,1% ----503,24498,6210 17:19
19-06-2614560,00443,92436,83+5,57 +1,3% ----443,92443,5414 17:23
19-06-2669600,00404,12397,14+5,55 +1,4% ----404,12404,125 17:23
19-06-2624640,00353,10357,52+5,52 +1,5% ----353,10353,101 9-4
19-06-2611650,00317,51347,63+5,50 +1,6% ----317,51317,512 2-4
19-06-2636680,00324,90317,98+5,47 +1,7% ----324,90324,904 17:21
19-06-2622700,00262,00298,26+5,44 +1,8% ----262,00262,001 1-4
19-06-2626720,00285,35278,59+5,39 +1,9% ----285,35285,354 17:21
19-06-2612750,00262,40249,14+5,36 +2,2% ----262,40262,401 18-3
19-06-268760,00207,60239,36+5,33 +2,2% ----207,60207,601 1-4
19-06-2634800,00202,57200,51+5,20 +2,6% ----202,57202,574 10-4
19-06-2615820,00176,95181,30+5,05 +2,8% ----177,95175,203 8-4
19-06-2625840,00128,00162,27+4,91 +3,0% ----128,00128,001 2-4
19-06-2637850,00128,12152,81+4,88 +3,2% ----128,17128,1238 26-3
19-06-2611860,00112,79143,45+4,79 +3,3% ----112,79111,822 2-4
19-06-261870,00104,14134,09+4,78 +3,6% 138,35139,55104,14103,172 2-4
19-06-26179880,00130,37124,88+4,68 +3,7% ----130,79130,374 15:54
19-06-2670890,00111,08115,76+4,59 +4,0% 119,85121,00111,77111,0827 9-4
19-06-26394900,00111,40106,77+4,47 +4,2% ----113,00111,403 17:27
19-06-263910,0093,6897,90+4,35 +4,4% 101,80102,9593,6893,681 9-4
19-06-26312920,0094,7189,20+4,28 +4,8% ----94,7190,8511 15:57
19-06-26 925,00--84,91+4,21 +5,0% 88,6589,75----0 --
19-06-2673930,0080,9680,72+4,11 +5,1% 84,3585,4581,0080,9656 8-4
19-06-2615935,0053,0076,55+4,02 +5,3% ----53,0053,0015 2-4
19-06-26344940,0077,6072,45+3,94 +5,4% ----77,6077,601 10-4
19-06-268945,0051,1968,41+3,84 +5,6% 71,8072,8551,1951,191 7-4
19-06-26142950,0071,0064,45+3,72 +5,8% ----71,0069,203 14:30
19-06-2616955,0062,6360,52+3,63 +6,0% 63,7064,7562,6362,631 10-4
19-06-26617960,0061,3556,72+3,52 +6,2% ----62,0057,7018 16:05
19-06-26180965,0049,6552,98+3,41 +6,4% ----49,6549,651 10-4
19-06-26150970,0052,7049,34+3,28 +6,6% ----52,7052,702 10-4
19-06-26180975,0050,1045,75+3,17 +6,9% ----50,1050,1015 10-4
19-06-26946980,0049,0042,31+3,04 +7,2% ----49,0041,707 14:30
19-06-2646985,0042,0639,03+2,85 +7,3% ----42,2042,062 16:42
19-06-26600990,0039,2535,82+2,67 +7,5% ----40,2535,9518 15:46
19-06-2667995,0035,9732,78+2,53 +7,7% ----35,9731,253 16:01
19-06-266761.000,0033,0529,83+2,38 +8,0% --35,0034,0030,0032 17:17
19-06-2661.005,0029,5027,10+2,22 +8,2% ----30,5027,2510 16:42
19-06-261191.010,0028,0024,52+2,00 +8,2% 26,3026,7029,0024,5018 14:45
19-06-2611.015,0023,1522,04+1,85 +8,4% ----23,1521,402 8-4
19-06-265381.020,0021,8519,76+1,67 +8,5% ----23,0020,0080 17:25
19-06-262131.030,0017,7515,65+1,32 +8,4% 16,8517,2017,7517,0014 16:33
19-06-268821.040,0013,5012,15+1,06 +8,7% ----14,0511,9563 17:13
19-06-26 1.050,0010,409,23+0,82 +8,9% ----10,409,0012 15:51
19-06-262621.060,007,756,90+0,61 +8,8% ----8,206,8078 16:38
19-06-265621.080,004,003,69+0,27 +7,3% ----4,503,6030 17:01
19-06-261.0261.100,002,101,95+0,05 +2,6% 0,555,002,301,9076 17:09
19-06-263201.120,001,021,05-0,01 -1,0% ----1,150,8435 14:59
19-06-265671.160,000,400,36-0,04 -11,1% 0,240,420,400,382 15:28
19-06-261.3061.200,000,100,08-0,01 -12,5% ----0,230,107 16:44
19-06-26391.280,000,050,010,00 0,0% --0,160,050,052 8-4
19-06-262821.300,000,100,01-- -- ----0,100,101 27-3
19-06-265241.400,000,030,01+0,02 +200,0% ----0,040,0365 2-4
18-09-2663600,00372,60396,94+5,01 +1,3% ----374,25372,605 19-3
18-09-261620,00322,10377,46+4,92 +1,3% ----322,10322,101 15-12
18-09-26 640,00--357,99+4,92 +1,4% --------0 --
18-09-26 680,00--319,26+4,81 +1,5% --------0 --
18-09-267700,00296,13300,04+4,69 +1,6% ----296,13296,131 8-4
18-09-261720,00224,65280,89+4,63 +1,6% ----224,65224,651 17-12
18-09-2615740,00223,70261,84+4,57 +1,7% ----223,70223,701 27-3
18-09-2630760,00212,50242,95+4,50 +1,9% ----224,10212,503 7-4
18-09-266780,00230,42224,21+4,38 +2,0% ----230,42230,427 16:17
18-09-2616800,00211,67205,71+4,23 +2,1% ----211,67211,677 16:17
18-09-266840,00145,45169,31+4,03 +2,4% ----145,45145,451 2-4
18-09-2611860,00134,00151,63+3,85 +2,5% ----134,00134,001 25-3
18-09-2613880,00108,00134,36+3,66 +2,7% ----108,00108,001 9-3
18-09-2638900,00122,12117,54+3,51 +3,0% ----122,42119,923 17:20
18-09-2662920,00105,86101,36+3,22 +3,2% ----105,92105,8211 15:57
18-09-26336940,0089,9585,88+2,97 +3,5% ----89,9588,3415 16:08
18-09-261950,0075,4578,49+2,83 +3,6% ----75,4575,451 8-4
18-09-26128960,0075,3071,37+2,61 +3,7% ----76,0071,006 14:57
18-09-26 970,0067,5064,34+2,59 +4,0% 66,5067,4067,5065,832 17:18
18-09-26176980,0060,7057,79+2,43 +4,2% 48,25--61,5060,708 17:18
18-09-261990,0049,0051,51+2,23 +4,3% 53,3554,2049,0049,001 9-4
18-09-263041.000,0048,5045,69+1,96 +4,3% 40,00--50,2546,006 16:35
18-09-264311.020,0037,8035,07+1,57 +4,5% ----37,8037,353 10-4
18-09-261281.040,0028,0026,13+1,16 +4,4% ----28,0026,108 10-4
18-09-26811.060,0020,3318,87+0,81 +4,3% 19,4520,1020,4019,0023 15:12
18-09-262521.080,0014,0513,19+0,51 +3,9% ----14,0512,8022 17:18
18-09-264.4221.120,006,455,85+0,23 +3,9% 0,5517,556,755,7093 17:17
18-09-261991.160,002,652,51+0,08 +3,2% ----2,652,403 10-4
18-09-261041.200,001,171,15-0,04 -3,5% ----1,171,173 10-4
18-09-26191.280,000,410,39-0,08 -20,5% 0,150,540,410,411 1-4
18-12-26644200,00797,90789,70+5,58 +0,7% ----797,90792,7584 15:59
18-12-26121300,00659,20691,71+5,65 +0,8% ----659,20659,2015 26-3
18-12-26148400,00598,79593,96+5,50 +0,9% ----598,79598,793 10-4
18-12-26144500,00502,39496,59+5,35 +1,1% ----502,39498,574 17:07
18-12-26151600,00406,60399,99+5,22 +1,3% --435,00406,60406,603 17:13
18-12-2611640,00361,80361,74+5,09 +1,4% ----361,80361,801 10-3
18-12-2630650,00351,54352,24+5,06 +1,4% ----351,54351,5413 9-4
18-12-26149700,00303,00305,03+4,91 +1,6% ----303,00303,001 9-4
18-12-262720,00289,46286,35+4,81 +1,7% ----289,70289,462 15-1
18-12-26141750,00255,35258,62+4,73 +1,8% ----256,09254,364 8-4
18-12-26 760,00212,92249,46+4,64 +1,9% ----212,92212,921 2-1
18-12-26298800,00208,08213,36+4,39 +2,1% ----208,08208,081 9-4
18-12-267840,00183,51178,26+4,23 +2,4% 175,45189,50183,51183,513 16:47
18-12-26594850,00174,81169,71+4,14 +2,4% ----174,81174,813 16:47
18-12-267860,00140,00161,24+4,06 +2,5% ----140,00140,001 2-4
18-12-2650880,00122,40144,65+3,90 +2,7% ----122,40116,252 2-4
18-12-26258900,00133,32128,52+3,73 +2,9% ----133,32129,893 17:20
18-12-2615920,00117,95112,98+3,45 +3,1% ----117,95117,951 15:23
18-12-2616940,00101,1298,12+3,20 +3,3% 100,50102,10101,55101,125 10-4
18-12-2688950,0095,8090,99+3,05 +3,4% ----96,0591,6511 14:51
18-12-26191960,0088,1584,05+2,94 +3,5% 86,5087,6588,1587,835 16:08
18-12-261.307980,0073,4070,91+2,56 +3,6% ----75,6173,40389 17:26
18-12-265801.000,0061,6058,82+2,43 +4,1% ----62,0058,67418 17:26
18-12-261.0921.020,0050,4047,95+2,06 +4,3% ----51,0345,7031 17:18
18-12-266871.040,0035,8038,37+1,71 +4,5% --45,5035,8035,801 9-4
18-12-261491.050,0036,4034,07+1,53 +4,5% ----36,4036,401 10-4
18-12-261101.060,0032,0730,12+1,36 +4,5% ----32,0730,5018 17:24
18-12-266701.080,0024,7223,20+1,07 +4,6% ----24,9522,9524 17:24
18-12-264221.100,0019,1517,59+0,79 +4,5% ----19,1519,151 10-4
18-12-261201.120,0012,8513,05+0,59 +4,5% 13,5014,0012,8512,8515 10-4
18-12-261481.160,007,256,86+0,33 +4,8% 7,007,557,257,251 10-4
18-12-263751.200,003,753,54+0,16 +4,5% ----3,853,3510 17:04
18-12-26121.280,000,981,03-0,07 -6,8% 0,781,330,980,981 9-4
18-12-267031.300,000,760,84-0,18 -21,4% ----0,760,761 9-4
18-12-263831.400,000,130,15-0,05 -33,3% 0,01--0,400,132 9-4
19-03-27 640,00--366,68+5,29 +1,4% --------0 --
19-03-27 720,00--292,73+4,95 +1,7% --------0 --
19-03-27 760,00--256,69+4,74 +1,8% --------0 --
19-03-27 800,00--221,53+4,51 +2,0% 174,85279,15----0 --
19-03-27 840,00--187,46+4,28 +2,3% 143,35242,15----0 --
19-03-27 880,00--154,81+4,02 +2,6% 113,00206,35----0 --
19-03-27 900,00--139,08+3,93 +2,8% --------0 --
19-03-27 920,00--124,07+3,65 +2,9% 126,65129,65----0 --
19-03-27 940,00--109,61+3,34 +3,0% 111,85114,95----0 --
19-03-27 960,00--95,89+3,10 +3,2% 98,10100,25----0 --
19-03-279980,0070,8082,86+2,88 +3,5% 84,8587,1070,8070,458 7-4
19-03-2711.000,0049,5070,81+2,55 +3,6% 72,5074,6549,5049,501 23-3
19-03-2731.020,0062,0059,78+2,25 +3,8% 61,0563,2562,0062,001 10-4
19-03-27 1.040,00--49,86+1,75 +3,5% 50,7052,85----0 --
19-03-27211.080,0031,2032,91+1,49 +4,5% 33,5535,4531,2031,201 9-4
19-03-2751.120,0019,8020,74+0,81 +3,9% 21,0022,2519,8019,805 8-4
19-03-27 1.160,00--12,41+0,47 +3,8% 12,2513,80----0 --
19-03-2771.200,007,707,23+0,18 +2,5% 6,858,157,707,701 10-4
18-06-27 400,00583,75589,04+5,67 +1,0% 550,00649,00583,75583,753 18-2
18-06-27 500,00--493,80+5,58 +1,1% 450,00549,00----0 --
18-06-272600,00405,33399,78+5,43 +1,4% 350,00449,00405,33405,331 16-1
18-06-272700,00283,35308,23+4,98 +1,6% 250,00349,00283,35283,352 20-3
18-06-273750,00264,10263,82+5,07 +1,9% 225,00325,00264,10264,101 22-1
18-06-275800,00178,27220,95+4,48 +2,0% 175,00275,00178,27178,271 23-3
18-06-273850,00166,53179,86+4,29 +2,4% 125,00225,00166,53166,533 3-3
18-06-2728900,00137,25141,33+3,83 +2,7% 100,00175,00137,25137,252 9-4
18-06-2761950,00109,50106,14+3,28 +3,1% 90,00125,00111,25109,502 17:01
18-06-27451.000,0078,2575,64+2,49 +3,3% 60,0097,9079,9576,6511 17:01
18-06-27691.050,0048,2150,38+1,93 +3,8% 40,0056,9548,3448,212 9-4
18-06-27501.100,0032,0030,92+1,60 +5,2% 25,0048,0032,0032,001 10-4
18-06-2761.150,0018,4518,33+0,83 +4,5% 10,0029,0018,5518,453 10-4
18-06-271391.200,009,7510,12+0,23 +2,3% 5,0019,009,759,752 9-4
18-06-27571.300,003,153,12-0,08 -2,6% 1,009,003,153,152 16:42
18-06-27901.400,001,051,14-0,02 -1,8% 0,505,001,051,051 9-4
17-12-2759200,00787,00777,09+6,19 +0,8% 725,00825,00787,00787,002 18-3
17-12-2711300,00681,95682,51+5,94 +0,9% 625,00725,00681,95681,951 5-3
17-12-2746400,00598,45588,34+5,98 +1,0% 550,00649,00598,60598,356 18-3
17-12-2770500,00502,85495,16+5,86 +1,2% 450,00549,00502,85502,852 18-3
17-12-2737600,00402,00403,61+5,62 +1,4% 350,00449,00402,00400,002 10-3
17-12-2722650,00353,46358,85+5,43 +1,5% 300,00399,00353,46353,461 23-1
17-12-27188700,00315,90314,86+5,29 +1,7% 275,00375,00316,90315,9015 8-4
17-12-27353750,00270,00272,23+5,08 +1,9% 225,00325,00270,00270,001 9-4
17-12-2791800,00231,39231,09+4,84 +2,1% 175,00275,00231,39227,373 8-4
17-12-27329850,00175,00191,85+4,54 +2,4% 150,00249,00175,00175,004 19-3
17-12-27361900,00152,25154,94+4,77 +3,1% 100,00199,00152,50152,253 9-4
17-12-27141950,00106,00121,43+3,61 +3,0% 90,00149,00106,00106,0011 7-4
17-12-272911.000,0093,2591,51+2,99 +3,3% 80,00125,0093,2593,251 10-4
17-12-27501.050,0064,5066,30+1,77 +2,7% 55,0069,0064,5064,502 9-4
17-12-274461.100,0047,2545,71+1,70 +3,7% 30,8059,0047,2547,253 10-4
17-12-2791.150,0022,9730,08+1,31 +4,4% 30,6532,2022,9722,971 2-4
17-12-273741.200,0020,0519,07+0,85 +4,5% 10,0029,0020,1019,2513 17:18
17-12-271191.300,007,137,24+0,18 +2,5% 5,0015,007,807,135 8-4
17-12-27711.400,003,052,94+0,25 +8,5% 1,559,003,053,051 10-4
17-12-2741.500,001,751,400,00 0,0% 0,505,001,751,753 19-3
17-12-27111.600,000,700,77+0,01 +1,3% 0,252,500,700,701 24-3
15-12-2852300,00639,75675,03+6,08 +0,9% 625,00725,00639,75639,751 24-3
15-12-2816400,00513,84584,59+5,99 +1,0% 525,00625,00513,84513,841 22-9
15-12-2817500,00464,00495,41+5,87 +1,2% 450,00575,00464,00464,001 31-10
15-12-2836600,00388,50408,51+5,76 +1,4% 350,00475,00388,50388,503 25-3
15-12-2842650,00322,88366,32+5,60 +1,5% 325,00425,00322,88322,881 8-10
15-12-2856700,00295,00324,96+5,50 +1,7% 275,00375,00295,00295,001 9-3
15-12-28113750,00252,48285,06+5,12 +1,8% 225,00325,00252,59252,4815 31-3
15-12-28126800,00217,45246,49+5,02 +2,0% 200,05299,00217,45217,451 2-4
15-12-28210850,00209,16209,82+4,73 +2,3% 175,00275,00209,16209,1613 9-4
15-12-28188900,00142,50175,30+4,40 +2,5% 125,05225,00142,50142,502 1-4
15-12-28152950,00115,00143,30+4,06 +2,8% 100,00199,00115,00115,001 23-3
15-12-281881.000,00110,59114,65+3,05 +2,7% 90,00120,00110,59110,591 9-4
15-12-28351.050,0082,5088,92+2,89 +3,3% 75,00125,0082,5082,501 25-3
15-12-281961.100,0066,0067,47+1,59 +2,4% 60,0075,9566,0066,002 8-4
15-12-28461.200,0031,9035,92+1,04 +2,9% 25,0047,0033,0031,757 7-4
15-12-281471.300,0018,4017,74+0,42 +2,4% 13,0520,9518,5018,4016 15:44
15-12-28751.400,009,009,22-0,09 -1,0% 5,0019,009,059,0011 9-4
15-12-2831.500,005,004,73-0,02 -0,4% 2,5015,005,005,001 3-3
15-12-2851.600,002,752,66-0,04 -1,5% 1,009,002,752,752 27-3
21-12-2910400,00590,49584,18+5,82 +1,0% 525,00625,00590,49590,493 10-4
21-12-2969500,00488,00499,16+5,47 +1,1% 450,00549,00488,00488,001 29-1
21-12-2922600,00417,47416,55+5,32 +1,3% 375,00475,00417,47417,475 10-4
21-12-2930700,00319,00338,03+5,16 +1,5% 300,00399,00320,00315,004 19-3
21-12-2931800,00245,50264,87+4,31 +1,6% 225,00325,00245,50245,501 26-3
21-12-2994900,00181,02197,72+4,25 +2,1% 184,05249,00181,02181,021 26-3
21-12-2984950,00170,00167,16+3,88 +2,3% 125,00225,00170,05170,002 16:23
21-12-291111.000,00135,09138,89+3,51 +2,5% 100,00175,00135,09135,091 9-4
21-12-29481.050,00101,39113,51+2,81 +2,5% 90,00149,00101,39101,391 13-2
21-12-291301.100,0089,8690,56+2,77 +3,1% 80,00125,0089,8689,8610 9-4
21-12-29751.200,0055,5555,53+1,59 +2,9% 40,0062,8555,5555,555 9-4
21-12-291761.300,0033,2033,12+0,66 +2,0% 20,0049,0033,2033,201 19-3
21-12-291431.400,0019,3919,33-0,32 -1,7% 15,0029,0019,3919,395 10-4
21-12-29211.500,0013,4011,30+0,22 +1,9% 5,0019,0013,4013,402 16-3
21-12-29261.600,007,726,76+0,09 +1,3% 4,0515,007,727,684 25-2
20-12-302400,00576,36582,82+8,29 +1,4% 574,40607,60576,36576,361 9-4
20-12-3014500,00496,36502,20+7,40 +1,5% 492,70525,90496,36496,361 9-4
20-12-302600,00411,86423,70+7,22 +1,7% 375,00475,00411,86411,862 19-3
20-12-302700,00322,87349,31+6,88 +2,0% 340,40371,15326,50322,872 24-3
20-12-3026800,00254,48280,01+6,35 +2,3% 271,70300,05254,59254,4815 31-3
20-12-3036900,00201,00216,41+5,78 +2,7% 210,00224,95202,10201,003 7-4
20-12-30521.000,00165,25159,86+5,02 +3,1% 163,00166,80165,25164,9017 10-4
20-12-30111.050,00133,00134,71+4,75 +3,5% 136,15143,95133,00133,005 22-1
20-12-30771.100,00113,63111,89+3,71 +3,3% 90,00149,00113,63113,631 10-4
20-12-301551.150,0096,5091,66+3,52 +3,8% 80,00125,0096,5096,4511 16:32
20-12-30391.200,0075,8075,14+2,72 +3,6% 75,3082,2075,8075,805 9-4
20-12-30291.300,0051,0047,72+2,39 +5,0% 48,5053,9052,5051,006 18-3
20-12-30901.400,0029,1732,07+0,76 +2,4% 20,0549,0029,2529,172 1-4
20-12-30251.600,0012,0014,04+0,15 +1,1% 6,0525,0012,0011,953 1-4
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?