Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

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 AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.116,771.113,35+3,42 +0,3% 1.121,321.114,02018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-8-2026)
Totaal volume 22.807 (8.421 Calls, 14.386 Puts)
Totaal open interest bij opening 220.490 (67.400 Calls, 153.090 Puts)
Call / Put ratio 0,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2675760,00336,00352,27+3,24 +0,9% ----336,00336,001 31-7
21-08-2650800,00290,00312,30+3,24 +1,0% ----290,00290,002 27-7
21-08-2622840,00268,00272,33+3,24 +1,2% ----268,00268,003 5-8
21-08-2610860,00260,20252,35+3,23 +1,3% ----260,20260,2015 16:16
21-08-2630880,00239,70232,36+3,24 +1,4% ----239,90234,208 16:57
21-08-269900,00220,20212,38+3,24 +1,5% ----220,20220,2015 16:16
21-08-261910,00178,72202,39+3,24 +1,6% ----178,72178,721 16-7
21-08-2610920,00184,10192,40+3,25 +1,7% ----184,10184,106 30-7
21-08-266930,00189,20182,42+3,24 +1,8% ----190,25187,105 17:05
21-08-2668940,00180,10172,44+3,24 +1,9% ----180,25177,1545 16:17
21-08-26190950,00167,40162,46+3,25 +2,0% ----167,40167,401 14:14
21-08-2620960,00160,30152,48+3,25 +2,1% ----160,30157,1516 16:16
21-08-269970,00150,15142,51+3,24 +2,3% ----150,30144,8570 16:17
21-08-2620975,00143,55137,52+3,25 +2,4% ----143,55143,5512 15:06
21-08-2621980,00132,62132,54+3,24 +2,4% ----132,62132,621 10-8
21-08-2617985,00112,42127,55+3,24 +2,5% ----113,58112,4219 22-7
21-08-2610990,00119,52122,57+3,24 +2,6% ----119,52119,521 5-8
21-08-2619995,00120,63117,57+3,25 +2,8% ----120,63120,631 10-8
21-08-26981.000,00116,20112,59+3,25 +2,9% ----116,20116,205 13:20
21-08-2671.005,00106,85107,60+3,25 +3,0% ----106,85106,302 7-8
21-08-263261.010,00105,25102,62+3,25 +3,2% ----105,25105,251 10-8
21-08-261281.015,0096,4997,63+3,26 +3,3% ----96,4996,491 10-8
21-08-261321.020,0097,7192,66+3,24 +3,5% ----98,2697,5534 17:24
21-08-26221.025,0087,2187,68+3,25 +3,7% ----87,2187,211 10-8
21-08-26881.030,0087,6582,71+3,24 +3,9% ----87,6587,651 14:54
21-08-26811.035,0082,4577,75+3,23 +4,2% ----82,4582,456 14:24
21-08-262201.040,0073,0272,78+3,23 +4,4% ----73,0273,026 10-8
21-08-264201.045,0066,9067,83+3,22 +4,7% ----66,9066,902 10-8
21-08-264211.050,0068,9362,90+3,20 +5,1% ----69,7565,2016 17:09
21-08-26591.055,0061,5057,97+3,16 +5,5% ----61,5061,501 13:30
21-08-263841.060,0058,2553,06+3,14 +5,9% ----58,2558,254 14:19
21-08-262391.065,0054,1348,18+3,11 +6,5% ----55,4352,75101 17:09
21-08-264011.070,0048,7443,34+3,08 +7,1% ----48,7444,0039 15:07
21-08-262391.075,0044,7638,55+3,04 +7,9% ----44,7639,3043 16:09
21-08-266331.080,0038,3033,84+2,98 +8,8% ----39,4534,4022 17:29
21-08-2621.082,0031,1232,00+2,91 +9,1% ----31,1231,122 10-8
21-08-26 1.084,00--30,17+2,88 +9,5% --------0 --
21-08-262581.085,0033,9029,24+2,88 +9,8% ----33,9031,3064 14:46
21-08-26 1.086,00--28,34+2,86 +10,1% --------0 --
21-08-2611.088,0027,1526,56+2,80 +10,5% ----27,1527,151 7-8
21-08-264941.090,0030,0324,81+2,73 +11,0% ----31,6025,75173 17:10
21-08-26 1.092,00--23,08+2,69 +11,7% --------0 --
21-08-2631.094,0020,6021,40+2,59 +12,1% ----20,6019,704 10-8
21-08-265541.095,0024,8920,55+2,58 +12,6% ----26,5421,00360 17:17
21-08-26 1.096,0020,5019,75+2,55 +12,9% ----20,7520,404 11:11
21-08-2641.098,0020,6518,14+2,44 +13,5% ----20,6520,654 7-8
21-08-267351.100,0020,9016,59+2,38 +14,3% ----22,8017,00285 17:23
21-08-2611.102,0015,6515,13+2,25 +14,9% ----15,6515,651 10:59
21-08-2631.104,0013,0713,67+2,18 +15,9% ----13,0713,072 10-8
21-08-266111.105,0016,8012,98+2,12 +16,3% ----18,5715,0598 17:19
21-08-2671.106,0012,3012,32+2,05 +16,6% ----12,3011,208 10-8
21-08-26371.108,0011,4711,04+1,86 +16,8% ----11,9011,4717 11:02
21-08-261.5501.110,0013,009,81+1,71 +17,4% ----14,7510,151.045 17:23
21-08-26291.112,0011,028,66+1,62 +18,7% ----11,859,05126 17:27
21-08-26831.114,009,977,61+1,47 +19,3% ----11,958,0089 17:27
21-08-261.0081.115,009,857,12+1,38 +19,4% 7,30--11,457,35280 17:23
21-08-26911.116,009,306,64+1,34 +20,2% ----10,947,0584 17:18
21-08-26211.118,007,505,78+1,15 +19,9% ----9,556,20139 17:25
21-08-261.2901.120,006,475,00+0,97 +19,4% ----8,605,15858 17:27
21-08-26621.122,005,554,29+0,83 +19,3% ----7,504,40147 17:25
21-08-26671.124,004,803,63+0,72 +19,8% ----6,253,75103 17:25
21-08-266371.125,004,503,32+0,62 +18,7% ----5,953,50233 17:24
21-08-26211.126,003,953,07+0,60 +19,5% ----5,403,15126 17:25
21-08-26771.128,003,252,56+0,51 +19,9% ----4,822,65135 17:25
21-08-261.2301.130,002,792,13+0,40 +18,8% 0,01--4,102,10502 17:27
21-08-26211.132,002,351,74+0,35 +20,1% ----3,451,75140 17:24
21-08-26151.134,002,301,43+0,25 +17,5% ----2,851,4391 17:10
21-08-264481.135,001,851,28+0,23 +18,0% ----2,651,27306 17:23
21-08-26191.136,001,501,16+0,21 +18,1% ----2,301,1583 17:28
21-08-26141.138,001,330,93+0,17 +18,3% ----1,870,93120 17:24
21-08-261.0081.140,000,990,75+0,14 +18,7% 0,50--1,510,72298 17:29
21-08-266061.145,000,520,43+0,07 +16,3% --1,650,900,4094 17:25
21-08-261.1211.150,000,290,25+0,03 +12,0% --0,750,500,21159 17:29
21-08-262381.155,000,240,14+0,02 +14,3% ----0,260,1278 16:34
21-08-269871.160,000,140,090,00 0,0% ----0,140,0829 16:22
21-08-26961.165,000,060,06-0,01 -16,7% ----0,060,061 10-8
21-08-267011.170,000,060,04-0,01 -25,0% ----0,060,045 16:21
21-08-266101.180,000,020,010,00 0,0% ----0,020,026 10-8
21-08-26 1.190,00--0,02-- -- --------0 --
21-08-262491.200,000,020,01+0,01 +100,0% ----0,020,0241 15:27
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 16:13
21-08-26531.240,000,040,01-- -- ----0,040,048 17-7
18-09-26544600,00519,96512,87+3,28 +0,6% ----519,96519,962 16:06
18-09-266620,00457,65492,93+3,27 +0,7% ----457,90457,458 7-7
18-09-2620640,00472,10472,99+3,27 +0,7% ----472,10472,101 5-8
18-09-26 680,00--433,11+3,30 +0,8% --------0 --
18-09-267700,00381,17413,18+3,33 +0,8% ----381,17381,171 22-6
18-09-264720,00355,95393,24+3,38 +0,9% ----355,95355,951 15-6
18-09-2612740,00341,50373,31+3,44 +0,9% ----341,50341,501 18-6
18-09-2618760,00338,09353,38+3,52 +1,0% ----338,41338,0315 3-8
18-09-262780,00313,59333,46+3,60 +1,1% ----313,59313,591 16-7
18-09-2693800,00315,78313,55+3,68 +1,2% ----315,78315,785 5-8
18-09-2613840,00258,59273,75+3,83 +1,4% ------258,592 22-7
18-09-2626860,00252,20253,86+3,89 +1,5% ----252,20252,201 5-8
18-09-2634880,00236,32233,99+3,92 +1,7% ----236,33236,323 7-8
18-09-2661900,00216,44214,13+3,94 +1,8% ----216,44216,433 7-8
18-09-2651920,00189,54194,29+3,94 +2,0% ----189,54189,542 6-8
18-09-26308940,00176,17174,50+3,90 +2,2% ----176,17176,179 7-8
18-09-2629950,00169,40164,63+3,87 +2,4% ----169,40169,401 14:14
18-09-26128960,00150,47154,76+3,84 +2,5% ----150,47150,471 6-8
18-09-2676970,00146,67144,92+3,80 +2,6% ----146,67146,671 5-8
18-09-26102980,00136,30135,11+3,76 +2,8% ----136,30136,301 10:29
18-09-2641990,00126,60125,35+3,69 +2,9% ----126,60126,601 7-8
18-09-263641.000,00122,59115,58+3,67 +3,2% 0,01--122,59116,503 16:09
18-09-26851.010,00102,21105,90+3,61 +3,4% ----103,37102,214 6-8
18-09-265691.020,0098,5096,30+3,54 +3,7% ----98,5098,501 12:04
18-09-2651.025,0088,5191,51+3,52 +3,8% ----88,5188,512 5-8
18-09-26951.030,0083,4286,77+3,48 +4,0% ----84,5783,423 6-8
18-09-26221.035,0077,2582,08+3,42 +4,2% ----77,2577,006 4-8
18-09-262721.040,0082,5877,39+3,40 +4,4% ----82,5882,581 15:05
18-09-26391.045,0059,1072,80+3,32 +4,6% ----59,1059,101 3-8
18-09-266251.050,0073,0068,20+3,05 +4,5% ----73,0070,8510 17:28
18-09-2651.055,0064,3563,66+3,05 +4,8% ----64,3564,356 10:51
18-09-263111.060,0065,0759,22+2,98 +5,0% ----65,0760,5011 15:52
18-09-26271.065,0059,2554,88+2,90 +5,3% ----59,2559,254 14:19
18-09-262171.070,0055,0050,58+2,84 +5,6% ----57,3051,7526 17:17
18-09-261061.075,0050,3746,39+2,78 +6,0% ----50,3750,372 14:15
18-09-264961.080,0047,7542,30+2,73 +6,5% 41,00--47,7543,603 15:57
18-09-26811.085,0041,3338,35+2,62 +6,8% ----41,3341,3330 12:43
18-09-263191.090,0040,4534,55+2,52 +7,3% ----40,4537,459 16:48
18-09-262341.095,0030,6730,91+2,37 +7,7% ----32,4030,675 10-8
18-09-267091.100,0031,8527,43+2,28 +8,3% ----32,7530,0061 17:07
18-09-261871.105,0028,7524,16+2,15 +8,9% ----29,2025,5534 16:59
18-09-262451.110,0023,8721,11+1,97 +9,3% ----25,6521,7554 17:27
18-09-262211.115,0021,2018,29+1,75 +9,6% 13,10--22,4018,9544 17:15
18-09-267851.120,0018,0315,70+1,61 +10,3% 17,00--19,7516,00111 17:27
18-09-264881.125,0014,7513,36+1,35 +10,1% ----14,7513,857 12:26
18-09-261961.130,0013,4011,25+1,20 +10,7% ----14,5011,6045 17:23
18-09-26981.135,0011,039,41+1,09 +11,6% ----11,0311,034 17:24
18-09-263171.140,009,457,80+0,91 +11,7% ----10,308,0536 17:15
18-09-262431.145,007,756,39+0,75 +11,7% ----8,556,5517 17:18
18-09-266271.150,006,155,18+0,62 +12,0% ----6,905,40126 17:24
18-09-26841.155,005,054,17+0,49 +11,8% ----5,754,3319 17:24
18-09-267581.160,004,043,32+0,40 +12,0% ----4,643,4043 17:18
18-09-262961.170,002,502,05+0,26 +12,7% ----2,802,0538 17:24
18-09-261891.180,001,501,22+0,14 +11,5% --1,851,751,2547 17:23
18-09-262071.190,001,000,73+0,08 +11,0% ----1,000,7519 16:41
18-09-261.2951.200,000,620,45+0,04 +8,9% ----0,640,5018 16:47
18-09-26431.220,000,230,17+0,05 +29,4% ----0,230,1732 16:18
18-09-261791.240,000,090,07+0,04 +57,1% ----0,090,091 10-8
18-09-263401.280,000,030,01+0,03 +300,0% ----0,030,032 7-8
16-10-2610800,00300,63315,59+3,36 +1,1% ----300,63300,6210 3-8
16-10-2619840,00273,40276,02+3,43 +1,2% ----275,00273,402 5-8
16-10-265880,00221,54236,56+3,70 +1,6% ----221,54221,545 3-8
16-10-2634920,00193,75197,28+3,35 +1,7% ----193,75193,752 5-8
16-10-2631940,00163,24177,76+3,35 +1,9% ----163,26162,9930 3-8
16-10-265960,00147,83158,35+3,36 +2,1% ----148,05147,832 31-7
16-10-2621980,00140,68139,13+3,27 +2,4% ----140,68140,688 7-8
16-10-2610990,00132,48129,62+3,32 +2,6% ----132,48131,1813 7-8
16-10-26141.000,00122,98120,16+3,33 +2,8% ----122,98122,981 10-8
16-10-2651.010,00113,63110,80+3,31 +3,0% ----113,63112,086 7-8
16-10-26131.020,00102,93101,57+3,47 +3,4% ----102,93102,931 7-8
16-10-26231.030,0091,4492,48+3,21 +3,5% ----91,4491,441 10-8
16-10-2641.040,0069,9783,55+3,17 +3,8% ----69,9769,971 31-7
16-10-26 1.045,00--79,16+3,16 +4,0% --------0 --
16-10-26331.050,0079,0274,83+3,13 +4,2% ----79,0277,267 14:22
16-10-26 1.055,00--70,57+3,08 +4,4% --------0 --
16-10-261351.060,0065,6566,39+3,02 +4,5% ----65,6565,651 5-8
16-10-26 1.065,00--62,26+2,95 +4,7% --------0 --
16-10-26431.070,0060,6658,25+2,88 +4,9% ----60,6660,661 7-8
16-10-2671.075,0055,5554,27+2,84 +5,2% ----55,5555,555 10:27
16-10-2661.080,0055,6750,43+2,77 +5,5% ----55,6755,671 15:52
16-10-26 1.085,00--46,70+2,70 +5,8% --------0 --
16-10-261101.090,0047,7543,07+2,60 +6,0% ----47,7543,85112 15:37
16-10-26231.095,0040,8539,58+2,54 +6,4% ----40,8540,851 7-8
16-10-26201.100,0036,1236,24+2,42 +6,7% ----36,1236,121 10-8
16-10-26121.105,0031,5533,03+2,32 +7,0% ----31,5531,551 4-8
16-10-26261.110,0030,7530,00+2,19 +7,3% ----30,7530,751 10:34
16-10-26201.115,0028,8527,14+2,05 +7,6% ----29,1526,404 10-8
16-10-26571.120,0028,5024,46+1,84 +7,5% ----28,5026,772 16:32
16-10-26241.125,0023,6521,92+1,74 +7,9% ----23,6522,808 12:34
16-10-26341.130,0021,5219,52+1,61 +8,2% ----21,5221,521 13:57
16-10-26481.140,0018,5015,32+1,33 +8,7% ----18,5015,753 16:13
16-10-26911.150,0012,1511,81+1,05 +8,9% ----12,1512,151 10:45
16-10-261891.160,0010,408,89+0,81 +9,1% ----11,0010,4023 17:21
16-10-26261.180,005,924,77+0,47 +9,9% ----5,924,8516 15:50
16-10-26641.200,003,102,40+0,34 +14,2% ----3,102,8533 16:26
16-10-26221.240,000,600,58+0,03 +5,2% ----0,600,567 10-8
16-10-2641.280,000,290,13-0,01 -7,7% ----0,290,294 5-8
18-12-26952200,00908,29910,77+3,42 +0,4% ----908,29908,291 10-8
18-12-26115300,00783,40811,75+3,43 +0,4% ----783,40783,4010 29-7
18-12-26201400,00708,81712,68+3,41 +0,5% ----708,81708,811 5-8
18-12-26145500,00612,29613,75+3,53 +0,6% ----612,29612,291 10-8
18-12-26170600,00521,96514,95+3,40 +0,7% ----521,96521,962 16:06
18-12-2624640,00473,87475,49+3,40 +0,7% ----473,87473,871 7-8
18-12-2640650,00449,45465,64+3,40 +0,7% ----449,45449,451 31-7
18-12-26163700,00414,72416,39+3,41 +0,8% ----414,72414,721 7-8
18-12-269720,00363,59396,73+3,42 +0,9% ----366,05363,564 27-7
18-12-26200750,00369,29367,29+3,41 +0,9% ----369,29365,3071 10-8
18-12-2629760,00355,29357,48+3,36 +0,9% ----355,29355,295 5-8
18-12-26260800,00318,47318,33+3,37 +1,1% ----318,47318,471 7-8
18-12-2614840,00276,27279,37+3,40 +1,2% ----276,76276,273 4-8
18-12-26775850,00269,82269,66+3,42 +1,3% ----269,82269,821 7-8
18-12-2656860,00236,65260,00+3,40 +1,3% ----236,65236,651 28-7
18-12-26129880,00242,65240,67+3,44 +1,4% ----242,65242,651 09:47
18-12-26342900,00226,75221,49+3,09 +1,4% ----226,75226,751 14:38
18-12-2631920,00201,30202,46+3,41 +1,7% ----201,30199,804 7-8
18-12-2624940,00185,35183,59+3,40 +1,9% ----185,35185,351 09:51
18-12-2687950,00180,65174,22+3,42 +2,0% 155,00--180,65175,004 16:04
18-12-26146960,00163,18164,96+3,40 +2,1% ----163,18163,181 7-8
18-12-26851980,00151,81146,63+3,37 +2,3% ----151,81151,602 17:24
18-12-261.2381.000,00134,57128,67+3,34 +2,6% ----134,57130,405 16:00
18-12-268871.020,00116,94111,23+3,31 +3,0% ----116,94116,941 16:00
18-12-261.3591.040,0095,3594,42+3,21 +3,4% ----95,3595,351 7-8
18-12-264711.050,0090,6086,33+3,20 +3,7% ----90,6090,253 17:28
18-12-266961.060,0082,5578,51+3,06 +3,9% ----82,6081,353 15:18
18-12-26851.070,0073,2670,91+2,94 +4,1% ----73,2673,262 12:20
18-12-262.2231.080,0063,4563,62+2,83 +4,4% ----63,4563,454 7-8
18-12-266131.090,0058,1056,70+2,69 +4,7% ----58,1058,102 09:28
18-12-269701.100,0054,0050,12+2,61 +5,2% 11,00--54,0050,905 15:04
18-12-261.0591.110,0045,0343,96+2,39 +5,4% ----45,0342,7065 10-8
18-12-261.8831.120,0041,7738,26+2,25 +5,9% ----42,8039,00149 17:13
18-12-264441.140,0031,2528,34+1,73 +6,1% ----32,2029,20148 17:13
18-12-261.1001.160,0023,0020,24+1,46 +7,2% 17,50--23,0023,007 15:42
18-12-261521.180,0015,3013,97+1,07 +7,7% ----15,3015,301 14:00
18-12-266911.200,0011,079,33+0,75 +8,0% 9,50--11,079,6513 16:47
18-12-2621.220,007,156,06+0,46 +7,6% ----7,156,5522 16:02
18-12-263331.240,004,273,83+0,28 +7,3% --5,004,304,272 15:18
18-12-269291.280,001,751,530,00 0,0% ----1,851,6026 17:05
18-12-261.5231.300,001,200,970,00 0,0% ----1,201,0311 15:56
18-12-2641.320,000,710,65-0,04 -6,2% ----0,710,711 16:59
18-12-26 1.360,00--0,30-0,02 -6,7% --------0 --
18-12-269321.400,000,150,15-0,02 -13,3% ----0,150,154 10-8
19-03-2736640,00476,57479,92+2,95 +0,6% ----476,57476,022 5-8
19-03-272720,00385,25402,19+3,30 +0,8% ----385,25385,251 15-7
19-03-276760,00361,29363,56+3,14 +0,9% ----361,29361,295 5-8
19-03-27105800,00327,20325,14+3,14 +1,0% ----327,20323,2071 10-8
19-03-2753840,00288,35287,05+3,32 +1,2% ----288,35288,352 5-8
19-03-2729880,00226,75249,46+3,52 +1,4% ----226,85226,752 17-7
19-03-27174900,00230,00230,92+3,29 +1,4% ----230,00230,001 5-8
19-03-2746920,00190,00212,57+3,33 +1,6% ----190,00190,001 17-7
19-03-271940,00157,20194,50+3,29 +1,7% ----157,20157,201 24-6
19-03-274960,00174,30176,75+3,28 +1,9% ----175,20174,302 7-8
19-03-2739980,00156,56159,35+3,27 +2,1% ----156,56156,562 6-8
19-03-27281.000,00129,50142,37+3,54 +2,5% ----130,75129,505 30-7
19-03-27401.020,00106,25125,95+3,09 +2,5% ----106,25106,2510 28-7
19-03-27181.040,0099,44110,05+3,02 +2,7% ----101,0099,446 30-7
19-03-27471.060,0094,2494,97+2,84 +3,0% ----94,2494,241 7-8
19-03-273571.080,0085,6080,74+2,69 +3,3% ----85,6085,603 15:58
19-03-271891.100,0068,4567,50+2,45 +3,6% ----68,4566,152 10-8
19-03-271691.120,0060,5055,51+2,24 +4,0% ----60,5057,256 16:49
19-03-279541.140,0048,7044,77+2,04 +4,6% ----48,8046,1555 15:58
19-03-271041.160,0036,0535,51+1,74 +4,9% ----36,0534,352 10-8
19-03-2741.180,0025,6027,60+1,55 +5,6% ----25,6025,603 4-8
19-03-271301.200,0023,0021,08+1,25 +5,9% ----23,0023,002 15:05
19-03-2721.220,0016,0815,81+1,02 +6,5% ----16,0816,081 10-8
19-03-27391.240,0010,3511,63+0,85 +7,3% ----10,3510,143 31-7
19-03-27631.280,007,006,16+0,89 +14,4% ----7,007,005 16:13
19-03-2791.300,004,504,42+0,79 +17,9% ----4,504,505 7-8
19-03-2731.320,003,003,17+0,64 +20,2% 1,50--3,003,003 7-8
19-03-27 1.360,00--1,69-0,06 -3,6% --------0 --
19-03-2751.400,000,950,93+0,04 +4,3% ----0,950,955 15:27
18-06-27175400,00691,22705,13+2,60 +0,4% 675,00725,00691,22691,2210 3-8
18-06-2732500,00576,60608,04+2,84 +0,5% 575,00625,00576,60576,601 23-7
18-06-2775600,00491,63511,39+3,16 +0,6% 475,00525,00491,63491,6316 21-7
18-06-2717700,00383,40415,38+3,21 +0,8% 375,00449,00383,40383,402 14-7
18-06-277750,00319,15367,86+3,01 +0,8% 325,00399,00319,15319,103 29-6
18-06-275800,00178,27320,79+3,00 +0,9% 300,00349,00178,27178,271 23-3
18-06-27 840,00--283,75+2,88 +1,0% 250,00299,00----0 --
18-06-273850,00255,30274,62+2,82 +1,0% 250,00299,00255,30255,301 22-6
18-06-2715880,00215,90247,48+2,65 +1,1% 225,00275,00215,90215,903 8-7
18-06-2724900,00227,30229,69+2,51 +1,1% 200,00249,00227,30227,301 5-8
18-06-27 920,00--212,18+3,21 +1,5% 175,00225,00----0 --
18-06-2767950,00147,55186,49+2,16 +1,2% 160,00199,00147,55146,159 29-6
18-06-27 960,00--178,08+2,13 +1,2% 150,00199,00----0 --
18-06-27 980,00--161,59+3,42 +2,1% 140,00185,00----0 --
18-06-272421.000,00145,80145,51+2,05 +1,4% 125,00175,00147,50144,005 10-8
18-06-2791.020,00127,56129,94+2,79 +2,1% ----127,56127,562 6-8
18-06-2751.040,0087,49114,95+2,68 +2,3% ----87,4987,495 24-6
18-06-273221.050,00111,75107,72+2,61 +2,4% ----111,75110,002 14:11
18-06-2741.060,0091,73100,68+2,60 +2,6% ----91,7391,002 15-7
18-06-27351.080,0085,9587,17+2,52 +2,9% ----86,4585,954 7-8
18-06-271651.100,0079,5074,66+2,52 +3,4% ----79,5079,501 16:28
18-06-27131.120,0061,7363,14+2,54 +4,0% ----61,7361,731 5-8
18-06-2751.140,0054,8452,70+2,41 +4,6% ----54,8454,841 13:28
18-06-27791.150,0050,5047,92+2,26 +4,7% ----50,8050,504 14:09
18-06-2711.160,0043,4043,41+2,08 +4,8% ----43,4043,401 7-8
18-06-2721.180,0038,0035,30+1,56 +4,4% ----38,0037,503 17:23
18-06-272341.200,0030,7528,31+1,30 +4,6% ----30,7529,009 17:07
18-06-27 1.220,00--22,42+1,08 +4,8% --------0 --
18-06-2761.240,0019,0017,59+0,88 +5,0% ----19,0018,204 15:05
18-06-27371.280,007,1510,47+0,73 +7,0% ----7,657,159 29-7
18-06-272021.300,008,207,98+0,63 +7,9% ----8,208,201 7-8
18-06-27 1.320,00--6,13+0,48 +7,8% --------0 --
18-06-2711.360,003,603,59+0,35 +9,7% ----3,603,601 7-8
18-06-271001.400,002,051,98+0,24 +12,1% --2,602,052,051 7-8
18-06-27161.600,000,260,23+0,07 +30,4% ----0,260,2615 30-7
17-12-27114200,00857,59894,18+2,93 +0,3% 875,00925,00857,59857,591 7-7
17-12-2712300,00754,51798,40+3,01 +0,4% 775,00825,00754,51754,511 12-6
17-12-2746400,00610,31702,99+3,06 +0,4% 675,00725,00610,31610,313 21-4
17-12-2770500,00595,00607,91+3,12 +0,5% 575,00625,00600,00595,002 3-8
17-12-2729600,00515,52513,44+3,12 +0,6% 500,00525,00515,81515,523 10-8
17-12-2723650,00449,30466,55+3,19 +0,7% 450,00499,00449,30449,301 15-7
17-12-27197700,00410,11420,13+3,22 +0,8% 400,00439,00410,11408,9511 30-7
17-12-27352750,00364,10374,26+3,21 +0,9% 350,00399,00364,10364,101 31-7
17-12-27182800,00325,00329,29+2,56 +0,8% 300,00349,00325,00322,502 4-8
17-12-27319850,00292,50285,29+4,44 +1,6% 250,00295,00292,50290,002 16:49
17-12-27345900,00240,00242,94+5,04 +2,1% 225,00275,00240,00240,001 5-8
17-12-27148950,00174,80202,11+4,29 +2,1% 175,00225,00174,80174,802 7-7
17-12-273101.000,00165,27163,45+1,05 +0,6% 130,00175,00167,25162,256 10-8
17-12-27821.050,00127,12127,64+2,77 +2,2% 100,00149,00127,12127,122 6-8
17-12-274661.100,0097,6695,88+3,24 +3,4% 85,00119,0097,6697,667 09:48
17-12-27181.150,0069,1068,75+1,96 +2,9% 50,0075,0069,1069,101 7-8
17-12-273451.200,0049,6547,05+1,37 +2,9% 25,05--50,0048,6512 17:07
17-12-27321.250,0029,8830,63+0,41 +1,3% 20,0040,0029,8829,881 7-8
17-12-271691.300,0020,2519,11+0,34 +1,8% 13,0525,0020,2519,403 13:29
17-12-27601.400,007,506,92+0,53 +7,7% 2,5012,507,507,501 14:24
17-12-27211.500,002,502,66+0,17 +6,4% 1,004,002,502,501 5-8
17-12-27871.600,001,221,18+0,60 +50,8% 0,252,501,221,184 11:16
16-06-28 400,00--696,34+2,30 +0,3% 650,00725,00----0 --
16-06-28 600,00--510,95+2,49 +0,5% 475,00525,00----0 --
16-06-281700,00422,31420,45+1,41 +0,3% 375,00449,00422,31422,311 10-8
16-06-28 800,00--333,11+4,12 +1,2% 300,00349,00----0 --
16-06-281900,00225,00250,54+4,28 +1,7% 225,00275,00225,00225,001 20-7
16-06-28 950,00--211,60+4,29 +2,0% 175,00225,00----0 --
16-06-2861.000,00175,00174,74+4,20 +2,4% 150,00199,00175,00175,001 10-8
16-06-2831.050,00139,50140,55+1,99 +1,4% 100,00149,00139,50138,503 10-8
16-06-28 1.100,0096,75109,68+2,25 +2,1% 75,00125,0096,7596,752 17-7
16-06-2811.150,0085,8082,65+2,41 +2,9% 60,00--85,8085,808 15:53
16-06-28 1.200,00--60,09+2,01 +3,3% 40,0069,00----0 --
16-06-2811.250,0035,8542,26+1,70 +4,0% 25,0049,0035,8535,851 20-7
16-06-28 1.300,00--28,99+0,31 +1,1% 15,0035,00----0 --
16-06-28 1.400,00--12,91+0,43 +3,3% 5,0019,00----0 --
16-06-28 1.500,00--5,82+0,32 +5,5% 2,509,00----0 --
16-06-28 1.600,002,702,78+0,11 +4,0% 1,655,752,702,7010 6-8
15-12-2850300,00729,50787,34+1,76 +0,2% 750,00799,00729,50729,501 26-6
15-12-2816400,00598,92695,28+2,00 +0,3% 675,00725,00598,92598,921 16-4
15-12-2824500,00589,10604,07+2,12 +0,4% 575,00625,00589,10589,1010 3-8
15-12-2837600,00485,00513,96+2,94 +0,6% 500,00549,00485,00485,001 9-7
15-12-2842650,00322,88469,72+2,30 +0,5% 450,00499,00322,88322,881 8-10
15-12-2859700,00341,00426,13+2,27 +0,5% 400,00449,00347,00341,002 7-5
15-12-28109750,00330,79383,43+2,28 +0,6% 350,00399,00330,79330,7910 25-5
15-12-28120800,00303,00341,64+2,31 +0,7% 325,00375,00303,00303,002 12-6
15-12-28210850,00275,00300,71+2,37 +0,8% 275,00325,00275,00275,003 14-7
15-12-28185900,00266,00261,86+6,64 +2,5% 250,00275,00266,00266,002 15:50
15-12-28164950,00206,00224,09+2,32 +1,0% 217,00232,00206,00206,001 20-7
15-12-281961.000,00192,00188,39+5,18 +2,7% 150,00199,00192,00192,001 15:04
15-12-28201.050,00160,00155,11+1,69 +1,1% 125,00175,00160,00160,001 15:52
15-12-281491.100,00127,00124,57+2,37 +1,9% 100,00139,00127,00127,001 09:36
15-12-28461.200,0076,5073,81+2,13 +2,9% 50,0099,0076,5076,002 15:37
15-12-28 1.250,00--54,57-5,82 -10,7% 40,0059,00----0 --
15-12-281191.300,0039,6839,53+1,63 +4,1% 25,0045,0039,6839,681 09:02
15-12-281371.400,0021,0019,92+0,80 +4,0% 20,0025,0021,0021,001 17:25
15-12-2831.500,009,309,93+0,28 +2,8% 5,0015,009,309,306 6-8
15-12-2861.600,004,705,01+0,15 +3,0% 2,759,004,704,705 22-7
21-12-2910400,00590,49689,13+0,99 +0,1% 675,00725,00590,49590,493 10-4
21-12-2969500,00488,00601,72+1,15 +0,2% 575,00625,00488,00488,001 29-1
21-12-2927600,00417,47515,37+2,12 +0,4% 500,00549,00417,47417,475 10-4
21-12-2926700,00410,00433,01+1,93 +0,4% 400,00449,00410,00410,001 15-6
21-12-2932800,00347,00353,94+2,02 +0,6% 325,00375,00347,00347,005 4-8
21-12-2999900,00243,85279,53+2,03 +0,7% 272,00290,00243,85243,851 3-7
21-12-2989950,00247,76244,24+2,06 +0,8% 225,00275,00247,76247,762 15:53
21-12-291011.000,00191,50210,78+4,40 +2,1% 175,00249,00191,50191,501 22-7
21-12-29291.050,00179,00179,12+8,16 +4,6% 150,00199,00179,00178,003 10-8
21-12-291111.100,00147,08149,48+5,41 +3,6% 125,00175,00147,08147,081 6-8
21-12-29341.150,00113,23122,64-2,55 -2,1% 100,00129,00113,23113,231 3-8
21-12-29711.200,0089,6398,75+3,02 +3,1% 80,00125,0089,6389,631 3-8
21-12-29 1.250,00--77,83-7,27 -9,3% 60,0085,00----0 --
21-12-291761.300,0056,0760,34+2,12 +3,5% 45,0069,0056,0756,071 16-7
21-12-291491.400,0034,0035,79+0,88 +2,5% 25,0039,0034,0034,001 16-7
21-12-29241.500,0020,6820,67+0,52 +2,5% 13,0025,0020,6820,681 10-8
21-12-29361.600,0011,7811,73+0,33 +2,8% 5,0015,0011,7811,781 10-8
20-12-304400,00652,50683,49+1,02 +0,1% 650,00699,00652,50652,501 28-7
20-12-3014500,00569,60600,15+1,12 +0,2% 575,00625,00569,60569,601 23-7
20-12-303600,00448,00518,11+2,14 +0,4% 500,00549,00448,00447,003 6-5
20-12-301700,00403,05439,97+2,32 +0,5% 425,00475,00403,05403,051 1-7
20-12-3033800,00324,42365,55+2,50 +0,7% 350,00399,00324,42324,425 25-6
20-12-3033900,00260,00295,40+1,95 +0,7% 275,00325,00260,00260,001 10-7
20-12-30521.000,00170,30230,55+0,54 +0,2% 200,00249,00170,30170,304 6-5
20-12-30271.050,00203,50200,46+6,21 +3,1% 175,00225,00203,50203,501 10-8
20-12-30711.100,00170,73172,22+2,83 +1,6% 125,00199,00170,73170,731 10-8
20-12-30991.150,00146,00146,06+17,92 +12,3% 120,00175,00146,00146,001 10-8
20-12-30421.200,00129,00122,58+21,82 +17,8% 100,00--129,00126,406 16:46
20-12-30151.250,00100,10101,84+2,36 +2,3% 81,00125,00100,10100,101 4-8
20-12-30341.300,0085,1683,18+2,42 +2,9% 65,0099,0086,5085,162 15:08
20-12-30811.400,0053,8054,48+1,40 +2,6% 40,0059,0053,8053,801 15:03
20-12-3061.500,0035,6635,16+0,56 +1,6% 20,0039,0035,6635,661 15:08
20-12-30701.600,0018,5522,29+0,48 +2,2% 10,0025,0019,0018,5530 24-7
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?