Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.015,721.010,44+5,28 +0,5% 1.019,061.004,15018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 14.294 (5.461 Calls, 8.833 Puts)
Totaal open interest bij opening 55.488 (25.351 Calls, 30.137 Puts)
Call / Put ratio 0,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-2673760,00248,25261,32-13,07 -5,0% 247,70247,80252,85248,2516 15-5
15-05-2634800,00209,40221,32-11,92 -5,4% 207,70207,80210,60209,405 15-5
15-05-2652820,00190,70201,32-10,62 -5,3% 187,70187,80190,70190,708 15-5
15-05-2631830,00187,20191,32-- -- 177,70177,80187,20187,201 11-5
15-05-2631840,00168,82181,32-12,50 -6,9% 167,70167,80169,73168,822 15-5
15-05-265850,00156,07171,32-15,25 -8,9% 157,70157,80156,07154,545 15-5
15-05-2650860,00169,37161,32-- -- 147,70147,80169,37169,372 6-5
15-05-2631870,00141,30151,32-10,02 -6,6% 137,70137,80141,30141,301 15-5
15-05-2634880,00129,95141,32-13,57 -9,6% 127,70127,80129,95129,951 15-5
15-05-2627890,00119,22131,32-12,10 -9,2% 117,70117,80119,22119,221 15-5
15-05-261895,00115,55126,32-- -- 112,70112,80115,55115,551 15-4
15-05-2628900,00107,82121,32-13,50 -11,1% 107,70107,80109,00107,8210 15-5
15-05-264905,00108,48116,32-- -- 102,70102,80108,48108,484 17-4
15-05-2625910,0097,30111,32-14,02 -12,6% 97,7097,80103,0095,2069 15-5
15-05-265915,00106,90106,32-- -- 92,7092,80106,90106,9014 14-5
15-05-2621920,0087,80101,32-13,52 -13,3% 87,7087,8092,0087,802 15-5
15-05-2611925,0080,4596,32-- -- 82,7082,8080,5080,459 13-5
15-05-2628930,0079,6991,33-11,64 -12,7% 77,7077,8081,0079,694 15-5
15-05-2632935,0085,7586,33-- -- 72,7072,8085,7585,751 17-4
15-05-2646940,0069,6581,33-11,68 -14,4% 67,7067,8069,6569,652 15-5
15-05-26116945,0059,5576,33-- -- 62,7062,8061,0259,5527 13-5
15-05-2646950,0057,6771,33-13,66 -19,2% 57,7057,8067,4054,8018 15-5
15-05-2633955,0051,4566,33-14,88 -22,4% 52,7052,8051,4551,451 15-5
15-05-26129960,0046,4461,33-14,89 -24,3% 47,7047,8046,5145,0014 15-5
15-05-2680965,0043,5056,34-12,84 -22,8% 42,7042,8046,0540,508 15-5
15-05-26281970,0041,3551,34-13,59 -26,5% 37,7037,8041,4038,4018 15-5
15-05-26 972,00--49,34-- -- 35,7035,80----0 --
15-05-26 974,00--47,35-- -- 33,7033,80----0 --
15-05-26133975,0030,9846,35-13,60 -29,3% 32,7032,8033,5030,804 15-5
15-05-261976,0031,3045,35-- -- 31,7031,8031,3031,301 13-5
15-05-261978,0026,7543,35-- -- 29,7029,8026,7526,751 13-5
15-05-26405980,0027,3041,36-14,06 -34,0% 27,7027,8030,0025,2032 15-5
15-05-264982,0025,5539,36-- -- 25,7025,8025,5525,551 13-5
15-05-2616984,0024,0037,36-- -- 23,7023,8024,0023,452 13-5
15-05-2698985,0022,7536,37-13,62 -37,4% 22,7022,8025,5021,0027 15-5
15-05-2613986,0020,3035,37-- -- 21,7021,8021,6020,006 13-5
15-05-2631988,0020,5033,38-- -- 19,7019,8020,5017,2032 13-5
15-05-26181990,0017,5531,38-13,83 -44,1% 17,7017,8022,5015,4070 15-5
15-05-2628992,0016,0029,39-13,39 -45,6% 15,7015,8016,8016,004 15-5
15-05-2619994,0013,3027,41-14,11 -51,5% 13,7013,8015,0013,306 15-5
15-05-26116995,0012,8026,41-13,61 -51,5% 12,7012,8016,658,9552 15-5
15-05-2635996,0020,7925,42-- -- 11,7011,8020,7918,1022 14-5
15-05-26 997,0010,0024,43-14,43 -59,1% 10,7010,8010,309,4532 15-5
15-05-2624998,009,4023,45-14,05 -59,9% 9,4010,109,408,704 15-5
15-05-26 999,007,9022,46-14,56 -64,8% 8,409,108,407,9026 15-5
15-05-269231.000,008,0021,48-13,48 -62,8% 7,408,1013,244,85173 15-5
15-05-26 1.001,006,7520,50-13,75 -67,1% 6,407,106,754,1011 15-5
15-05-26781.002,005,5319,52-13,99 -71,7% 5,406,109,483,4535 15-5
15-05-26 1.003,004,7518,55-13,80 -74,4% 4,405,106,653,2542 15-5
15-05-262711.004,003,8017,58-13,78 -78,4% 3,404,006,802,40586 15-5
15-05-263721.005,002,6116,62-14,01 -84,3% 2,403,108,501,95949 15-5
15-05-261691.006,001,8015,66-13,86 -88,5% 1,652,106,301,05607 15-5
15-05-26171.007,000,7214,71-13,99 -95,1% 0,730,755,250,201.152 15-5
15-05-26921.008,000,0113,78-13,77 -99,9% --0,025,050,012.271 15-5
15-05-262131.009,000,0112,85-12,84 -99,9% --0,024,000,011.263 15-5
15-05-265221.010,000,0111,96-11,95 -99,9% --0,014,000,013.293 15-5
15-05-2661.011,000,0111,06-11,05 -99,9% --0,013,250,01654 15-5
15-05-261061.012,000,0110,21-10,20 -99,9% --0,012,800,011.407 15-5
15-05-2681.013,000,019,37-9,36 -99,9% --0,022,350,011.833 15-5
15-05-261291.014,000,018,56-8,55 -99,9% --0,022,000,01779 15-5
15-05-265811.015,000,017,78-7,77 -99,9% --0,021,500,01821 15-5
15-05-261161.016,000,027,01-6,99 -99,7% --0,011,190,02353 15-5
15-05-26321.017,000,036,34-6,31 -99,5% --0,010,870,03116 15-5
15-05-262251.018,000,015,63-5,62 -99,8% --0,010,720,01328 15-5
15-05-26251.019,000,015,02-5,01 -99,8% --0,020,900,0170 15-5
15-05-268481.020,000,014,46-4,45 -99,8% --0,020,860,01354 15-5
15-05-26161.021,000,073,88-3,81 -98,2% --0,010,380,05101 15-5
15-05-261061.022,000,013,31-3,30 -99,7% --0,020,330,0197 15-5
15-05-26101.023,000,012,95-2,94 -99,7% --0,020,260,01126 15-5
15-05-261781.024,000,012,45-2,44 -99,6% --0,020,200,01182 15-5
15-05-265071.025,000,022,21-2,19 -99,1% --0,020,350,02260 15-5
15-05-261051.026,000,011,83-1,82 -99,5% --0,020,300,01100 15-5
15-05-2611.027,000,111,63-1,52 -93,3% --0,020,110,1113 15-5
15-05-261951.028,000,011,37-1,36 -99,3% --0,020,130,0149 15-5
15-05-26 1.029,00------ -- ---------- --
15-05-265801.030,000,011,02-1,01 -99,0% --0,020,100,01228 15-5
15-05-26 1.031,00------ -- ---------- --
15-05-262321.032,000,010,77-0,76 -98,7% --0,020,060,0185 15-5
15-05-26 1.033,00------ -- ---------- --
15-05-261701.034,000,010,60-0,59 -98,3% --0,020,200,0149 15-5
15-05-267351.035,000,020,53-0,51 -96,2% --0,020,040,0233 15-5
15-05-261491.036,000,010,47-0,46 -97,9% --0,020,030,0129 15-5
15-05-261921.038,000,020,38-0,36 -94,7% --0,020,050,0228 15-5
15-05-266961.040,000,010,31-0,30 -96,8% --0,020,050,01194 15-5
15-05-262281.042,000,010,25-0,24 -96,0% --0,020,010,011 15-5
15-05-26451.044,000,010,20-0,19 -95,0% --0,020,020,0122 15-5
15-05-261.4411.045,000,010,19-0,18 -94,7% --0,020,020,0134 15-5
15-05-26821.046,000,010,17-0,16 -94,1% --0,020,020,0112 15-5
15-05-261061.048,000,010,14-0,13 -92,9% --0,020,010,013 15-5
15-05-265201.050,000,010,11-0,10 -90,9% --0,020,020,0121 15-5
15-05-26911.052,000,010,08-0,07 -87,5% --0,020,020,0155 15-5
15-05-26131.054,000,050,06-- -- --0,020,050,051 14-5
15-05-261.1271.055,000,010,05-0,04 -80,0% --0,020,020,0124 15-5
15-05-26281.056,000,330,05-- -- --0,020,330,2062 8-5
15-05-26371.058,000,040,03-- -- --0,020,040,041 14-5
15-05-264051.060,000,010,02-0,01 -50,0% --0,010,010,0142 15-5
15-05-263001.065,000,010,010,00 0,0% --0,020,010,0110 15-5
15-05-264951.070,000,010,02-0,01 -50,0% --0,010,010,01113 15-5
15-05-262331.075,000,020,01+0,01 +100,0% ----0,030,027 14-5
15-05-268691.080,000,010,010,00 0,0% --0,010,010,0138 15-5
15-05-26161.085,000,030,01-- -- ----0,040,0316 8-5
15-05-267151.090,000,010,010,00 0,0% --0,010,010,0140 15-5
15-05-26 1.095,00------ -- ---------- --
15-05-266921.100,000,010,02-0,01 -50,0% ----0,010,0120 14-5
15-05-26 1.110,00--0,01-- -- --------0 --
15-05-261941.120,000,010,010,00 0,0% --0,020,010,012 6-5
15-05-26 1.130,00------ -- ---------- --
15-05-2691.140,000,020,01+0,01 +100,0% ----0,020,023 6-5
15-05-26131.160,000,010,010,00 0,0% ----0,010,011 8-5
15-05-26801.200,000,010,010,00 0,0% ----0,010,0110 7-5
19-06-26 400,00611,80619,42-7,62 -1,2% ----611,80611,801 17:28
19-06-26 500,00494,13508,22-- -- ----494,13494,132 29-4
19-06-26 560,00447,78448,37-- -- ----447,78447,783 15-4
19-06-26 600,00415,80408,47+7,33 +1,8% ----415,80415,8030 16:13
19-06-26 640,00364,15380,01-15,86 -4,2% ----370,50364,153 15-5
19-06-26 650,00367,58370,03-- -- ----367,58367,582 17-4
19-06-2632680,00324,90340,13-6,14 -1,8% ----324,90324,904 10-4
19-06-26 700,00311,80308,77-- -- ----311,80311,801 14-4
19-06-26 720,00285,44288,86-3,42 -1,2% ----285,44285,442 09:41
19-06-26 750,00255,46270,44-14,98 -5,5% ----255,46255,463 15-5
19-06-26 760,00255,15249,05-- -- ----255,15255,151 14-5
19-06-26 800,00208,60209,33-- -- ----209,60208,605 15-5
19-06-26 820,00190,50190,15-- -- ----190,50190,508 15-5
19-06-26 840,00168,22181,19-12,97 -7,2% ----169,23168,222 15-5
19-06-26 850,00155,87171,32-15,45 -9,0% ----155,87154,545 15-5
19-06-26 860,00149,25161,48-12,23 -7,6% ----149,25149,251 12:33
19-06-267870,00137,90151,67-6,06 -4,0% ----141,75137,003 15-5
19-06-26 880,00128,50130,89-- -- ----129,05128,503 15-5
19-06-26 890,00119,92121,14-- -- ----119,92119,921 15-5
19-06-26 900,00111,16122,44-11,28 -9,2% ----111,16110,792 12:46
19-06-26 910,00108,00101,72+6,28 +6,2% ----108,55100,6011 15:54
19-06-26 920,0090,1992,24-2,05 -2,2% ----90,3487,413 09:33
19-06-26 925,0079,3098,50-- -- ----79,3079,301 12-5
19-06-26 930,0082,1493,79-11,65 -12,4% ----82,1482,141 10:08
19-06-26 935,0077,4989,10-11,61 -13,0% ----77,4977,491 10:08
19-06-26 940,0073,0773,77-- -- ----73,0770,259 15-5
19-06-26 945,0074,8079,85-5,05 -6,3% ----74,8067,252 16:06
19-06-26 950,0063,9564,79-0,84 -1,3% ----63,9563,952 13:09
19-06-26 955,0063,6560,42+3,23 +5,3% ----63,6556,7517 17:25
19-06-26 960,0061,3556,16+5,19 +9,2% ----61,3555,00292 16:06
19-06-26 965,0051,3051,95-0,65 -1,3% ----51,3051,301 13:26
19-06-26 970,0050,7747,87+2,90 +6,1% ----54,0647,0031 17:19
19-06-26 975,0049,6043,89+5,71 +13,0% ----49,6044,257 16:10
19-06-26 980,0042,7240,04+2,68 +6,7% 34,0064,0045,0036,8038 17:19
19-06-26 985,0041,0545,26-4,21 -9,3% ----41,0533,0018 15:06
19-06-26 990,0038,0532,78+5,27 +16,1% ----38,0529,9519 16:11
19-06-26 995,0032,9037,59-4,69 -12,5% ----33,4527,7027 16:05
19-06-26 1.000,0028,1533,96-5,81 -17,1% --40,0031,5023,10223 17:27
19-06-263711.005,0025,4023,18+2,91 +12,6% 19,90--27,3020,30113 17:18
19-06-263781.010,0021,8027,20-4,28 -15,7% ----24,5017,55134 17:29
19-06-26 1.015,0019,2517,76+1,49 +8,4% ----21,3015,00190 17:23
19-06-26 1.020,0016,4521,23-4,78 -22,5% --20,0018,9013,10257 17:29
19-06-26 1.025,0015,4718,54-3,07 -16,6% ----16,4911,2077 16:56
19-06-265231.030,0012,5016,10-3,00 -18,6% 9,7517,5014,209,50351 17:18
19-06-26 1.035,0010,559,59+0,96 +10,0% ----11,858,3575 17:18
19-06-26 1.040,009,008,08+0,92 +11,4% ----10,106,00124 17:14
19-06-26 1.045,007,406,78+0,62 +9,1% ----8,706,0072 17:29
19-06-26 1.050,006,108,56-2,46 -28,7% 4,95--7,104,90161 17:29
19-06-26 1.055,005,374,61+0,76 +16,5% ----5,804,0071 16:49
19-06-267301.060,004,355,97-1,49 -25,0% ----4,853,10113 17:09
19-06-26 1.065,003,353,11+0,24 +7,7% ----4,052,5054 17:29
19-06-26 1.070,002,904,06-1,16 -28,6% 1,00--3,302,15128 17:12
19-06-26 1.075,002,253,32-1,07 -32,2% 1,755,852,601,85117 17:28
19-06-268471.080,001,802,72-0,73 -26,8% ----2,151,35136 17:14
19-06-26 1.090,001,301,81-0,51 -28,2% ----1,420,9167 17:00
19-06-26 1.100,000,690,74-0,05 -6,8% 0,39--0,910,60455 17:24
19-06-26 1.110,000,510,79-0,28 -35,4% ----0,600,4023 17:17
19-06-26 1.120,000,380,34+0,04 +11,8% 0,07--0,380,275 16:30
19-06-26 1.140,000,190,17+0,02 +11,8% ----0,190,166 15:22
19-06-26 1.160,000,110,10+0,01 +10,0% ----0,120,1139 16:50
19-06-26 1.200,000,040,03+0,01 +33,3% ----0,040,042 15:40
19-06-26491.280,000,100,01-- -- ----0,100,1010 14-4
19-06-263071.300,000,010,010,00 0,0% ----0,010,011 8-5
19-06-265861.400,000,030,01+0,02 +200,0% --0,030,030,031 12-5
17-07-26 720,00287,44302,33-14,89 -4,9% ----287,44287,442 09:41
17-07-26 760,00259,35262,78-- -- ----259,35259,351 11-5
17-07-26 800,00215,60211,65+3,95 +1,9% ----215,60215,601 17:29
17-07-26 840,00--172,72-- -- --------0 --
17-07-26 860,00--153,49-- -- --------0 --
17-07-26 880,00--134,45-- -- --------0 --
17-07-264890,00122,50125,04+5,65 +4,5% ----122,50122,504 15-5
17-07-26 900,00114,66115,72-- -- ----114,66114,661 15-5
17-07-261910,00115,40106,53+5,47 +5,1% ----115,40115,401 14-5
17-07-26 920,00--97,43+5,42 +5,6% --------0 --
17-07-26 930,0086,5599,33-12,78 -12,9% ----86,5586,551 15-5
17-07-26 940,0094,4479,79-- -- ----94,4494,441 6-5
17-07-26 945,00------ -- --------0 --
17-07-263950,0077,8071,29+5,12 +7,2% ----77,8077,804 14:59
17-07-26 955,0066,9577,33-10,38 -13,4% ----66,9566,951 15-5
17-07-26 960,0065,3063,12-- -- ----65,3065,3010 14-5
17-07-26 965,0059,0068,92-9,92 -14,4% ----59,0058,303 15-5
17-07-26 970,0055,1064,85-9,75 -15,0% ----55,1055,101 15-5
17-07-26 975,0064,1460,82-- -- ----64,1464,141 21-4
17-07-26 980,0044,1847,79-- -- ----44,1844,181 15-5
17-07-26 985,0045,5044,20+1,30 +2,9% ----45,5045,501 11:00
17-07-26 990,0045,5040,76-- -- ----45,5045,501 14-5
17-07-26 995,0037,3545,73-8,38 -18,3% ----37,3535,302 15-5
17-07-26 1.000,0038,4534,23+4,22 +12,3% ----38,4532,107 16:53
17-07-26 1.005,0034,7531,19+3,56 +11,4% ----34,7534,7522 15:48
17-07-261221.010,0031,3235,63-3,86 -10,8% ----31,3227,5026 17:10
17-07-26 1.015,0027,6025,59+2,01 +7,9% ----29,6525,0087 17:29
17-07-26 1.020,0026,0023,03+2,97 +12,9% 24,50--27,7021,7534 16:49
17-07-26 1.025,0023,7620,62+3,14 +15,2% ----24,8921,2517 16:44
17-07-26 1.030,0020,7924,29-3,50 -14,4% ----22,0017,8011 16:46
17-07-26 1.035,0019,0016,37+2,63 +16,1% ----19,0019,002 16:37
17-07-26 1.040,0016,5014,49+2,01 +13,9% --17,7517,7513,1535 17:10
17-07-26 1.045,0015,32---- -- ----15,3214,792 16:30
17-07-26 1.050,0014,0015,49-1,49 -9,6% ----14,0010,8537 16:20
17-07-26 1.055,0010,45---- -- ----10,4510,4530 13:39
17-07-26 1.060,009,708,53+1,17 +13,7% ----9,709,701 14:42
17-07-26 1.070,007,709,26-1,56 -16,8% ----7,706,1522 17:00
17-07-26 1.080,005,654,72+0,93 +19,7% ----5,704,6523 17:09
17-07-26 1.090,004,30---- -- ----4,303,4523 15:59
17-07-261261.100,003,202,53+0,54 +21,3% 2,00--3,202,5519 16:26
17-07-26 1.120,001,501,37+0,13 +9,5% ----1,601,268 17:27
17-07-26 1.160,000,500,63-0,13 -20,6% ----0,500,507 15:43
21-08-26 760,00------ -- --------0 --
21-08-26 800,00------ -- --------0 --
21-08-26 840,00------ -- --------0 --
21-08-26 860,00------ -- --------0 --
21-08-26 880,00------ -- --------0 --
21-08-26 900,00------ -- --------0 --
21-08-26 910,00------ -- --------0 --
21-08-26 920,00------ -- --------0 --
21-08-26 930,00------ -- --------0 --
21-08-26 940,00------ -- --------0 --
21-08-26 950,0080,55---- -- ----80,5580,554 14:59
21-08-26 960,00------ -- --------0 --
21-08-26 970,00------ -- --------0 --
21-08-26 975,00------ -- --------0 --
21-08-26 980,00------ -- --------0 --
21-08-26 985,00------ -- --------0 --
21-08-26 990,00------ -- --------0 --
21-08-26 995,00------ -- --------0 --
21-08-26 1.000,0043,73---- -- ----43,7343,731 14:49
21-08-26 1.005,00------ -- --------0 --
21-08-26 1.010,0036,28---- -- ----36,2836,282 14:37
21-08-26 1.015,00------ -- --------0 --
21-08-26 1.020,00------ -- --------0 --
21-08-26 1.030,00------ -- --------0 --
21-08-26 1.040,0020,84---- -- ----20,8420,844 14:18
21-08-26 1.050,0016,00---- -- ----16,0016,004 10:05
21-08-26 1.060,0013,05---- -- ----13,0513,051 11:22
21-08-26 1.080,009,50---- -- ----9,508,0012 16:51
21-08-26 1.100,006,00---- -- ----6,006,006 16:56
21-08-26 1.120,003,67---- -- ----3,673,354 16:31
21-08-26 1.160,001,42---- -- ----1,421,421 16:31
18-09-26 600,00415,00406,92+8,08 +2,0% ----415,00412,2518 16:16
18-09-26 620,00322,10398,66-76,56 -19,2% ----322,10322,101 15-12
18-09-26 640,00370,50367,63-- -- ----370,50370,501 15-5
18-09-26 680,00--328,46-- -- --------0 --
18-09-26 700,00319,47308,93-- -- ----319,47319,471 22-4
18-09-26 720,00224,65300,78-76,13 -25,3% ----224,65224,651 17-12
18-09-26 740,00278,51281,34-- -- ----278,51278,514 14-5
18-09-26 760,00241,00250,76-- -- ----241,00241,001 30-4
18-09-26 780,00240,93231,59-- -- ----240,93240,932 17-4
18-09-26 800,00209,72212,52-- -- ----210,07209,722 15-5
18-09-26 840,00180,65185,80-- -- ----180,65180,651 15-4
18-09-26 860,00156,20156,47-- -- ----156,20156,203 15-5
18-09-26 880,00108,00138,39-- -- ----108,00108,001 9-3
18-09-26 900,00119,71120,75-- -- ----119,71119,711 27-4
18-09-26 920,00111,63103,72-- -- ----111,63111,631 14-5
18-09-26 940,0094,0087,37-- -- ----94,0094,002 11-5
18-09-26 950,0086,0588,74-- -- ----86,0586,052 11-5
18-09-26 960,0069,2080,86-11,66 -14,4% ----69,2069,201 09:25
18-09-26 970,0063,2064,69-1,49 -2,3% ----63,2062,6587 09:54
18-09-26 980,0057,8565,91-8,06 -12,2% ----57,8555,5058 13:03
18-09-26 990,0051,6051,15+0,45 +0,9% ----51,6049,3016 11:47
18-09-26 1.000,0049,3044,91+4,39 +9,8% ----49,6043,1012 16:29
18-09-26 1.010,0041,5045,98-4,48 -9,7% ----41,5039,203 17:20
18-09-265711.020,0034,6533,91+2,94 +8,7% --50,0034,6532,009 13:39
18-09-26 1.030,0032,3034,77-2,47 -7,1% ----32,3028,9524 14:48
18-09-26 1.040,0027,1029,84-2,74 -9,2% ----27,1027,104 16:06
18-09-26 1.060,0018,7021,49-2,79 -13,0% ----19,8516,7014 17:20
18-09-26 1.080,0013,6011,89+1,71 +14,4% ----13,6011,5013 15:07
18-09-26 1.120,006,105,14+0,96 +18,7% 0,2111,256,105,105 16:20
18-09-26 1.160,002,152,20-- -- 0,71--2,152,1510 15-5
18-09-26 1.200,000,951,21-0,26 -21,5% ----0,950,8013 12:26
18-09-26 1.280,000,230,26-- -- ----0,230,2333 11-5
18-12-26 200,00800,00813,15-13,15 -1,6% ----800,00800,008 09:54
18-12-26 300,00701,50703,32-1,82 -0,3% ----701,50701,505 09:51
18-12-26 400,00601,89616,65-- -- ----601,89601,891 13-5
18-12-26 500,00503,96518,70-- -- ----503,96503,961 13-5
18-12-26 600,00419,15421,32-- -- --440,00419,15419,151 7-5
18-12-26 640,00374,24371,33-- -- ----374,24374,241 16-4
18-12-26 650,00351,54372,94-- -- ----351,54351,5413 9-4
18-12-26 700,00310,61324,94-- -- ----310,61310,611 13-5
18-12-268720,00312,36305,87-5,35 -1,7% ----312,36312,086 6-5
18-12-26 750,00274,51266,46-- -- ----274,51274,514 14-5
18-12-26 760,00262,65257,10-- -- ----262,65262,655 15-4
18-12-26 800,00228,67230,83-- -- ----228,67226,003 14-5
18-12-26 840,00187,73194,44-6,71 -3,5% ----187,73187,734 17:20
18-12-26 850,00178,78185,51-6,73 -3,6% ----178,78178,784 17:20
18-12-26 860,00140,00166,42-- -- ----140,00140,001 2-4
18-12-26 880,00139,25149,22-- -- ----139,25139,251 29-4
18-12-26 900,00137,59142,23-4,64 -3,3% ----137,59130,3015 16:42
18-12-26 920,00114,35116,31-1,96 -1,7% ----114,35114,359 09:48
18-12-26 940,00105,10100,79+4,31 +4,3% ----105,10105,102 14:42
18-12-26 950,00109,44102,09-- -- ----109,44109,204 6-5
18-12-26 960,0090,7386,06-- -- ----90,7390,734 14-5
18-12-26 980,0077,0072,33+4,67 +6,5% 68,0078,0077,0072,004 15:07
18-12-261.3341.000,0063,6966,95-3,73 -5,6% 49,00--65,1056,35378 16:58
18-12-26 1.020,0051,8054,89-3,09 -5,6% ----53,1046,30313 16:58
18-12-26 1.040,0042,0038,50+3,50 +9,1% ----42,1537,10245 16:30
18-12-26 1.050,0036,0039,41-3,41 -8,7% ----36,0034,008 14:35
18-12-26 1.060,0032,3030,09+2,21 +7,3% ----32,4029,953 16:05
18-12-26 1.080,0024,2023,07+1,13 +4,9% ----24,2022,609 14:34
18-12-26 1.100,0018,2517,42+0,83 +4,8% ----18,2516,5013 13:41
18-12-26 1.120,0013,9012,94+0,96 +7,4% ----14,3012,2517 17:02
18-12-26 1.160,007,656,93+0,72 +10,4% ----7,657,6010 15:24
18-12-26 1.200,003,954,40-0,45 -10,2% ----4,003,6038 15:34
18-12-26 1.280,001,281,24-- -- 0,41--1,281,252 14-5
18-12-26 1.300,000,810,93-0,12 -12,9% ----0,820,814 15-5
18-12-26 1.400,000,280,26+0,02 +7,7% ----0,280,2527 15-5
19-03-27 640,00386,86387,43-- -- ----386,86386,861 21-4
19-03-27 720,00311,86301,52-- -- ----311,86311,861 21-4
19-03-27 760,00--264,74-- -- --------0 --
19-03-27 800,00--228,80-- -- --------0 --
19-03-27 840,00--193,94+4,69 +2,4% --------0 --
19-03-271880,00158,67160,24+4,49 +2,8% ----158,67158,671 15-5
19-03-27 900,00--144,04-- -- --------0 --
19-03-27 920,00133,55128,39-- -- ----133,55132,626 20-4
19-03-27 940,00--113,29-- -- --------0 --
19-03-27 960,0098,5098,97-- -- ----98,5098,501 15-5
19-03-279980,0070,8085,50+3,61 +4,2% ----70,8070,458 7-4
19-03-27 1.000,0072,2572,95-- -- ----72,2572,252 15-5
19-03-27 1.020,0060,2567,85-7,60 -11,2% 61,50--62,0060,254 15-5
19-03-27 1.040,0054,8056,80-- -- ----54,8054,805 20-4
19-03-27 1.060,00--46,91-- -- --------0 --
19-03-27 1.080,0035,0033,97-- -- --45,0036,3035,006 11-5
19-03-27 1.120,0023,1021,36-- -- ----23,1023,101 14-5
19-03-27 1.160,0013,5512,92-- -- ----13,5513,5525 11-5
19-03-27 1.200,007,757,65+0,10 +1,3% ----7,757,7521 13:08
19-03-27 1.280,002,273,02-- -- ----2,272,271 12-5
18-06-2721400,00599,25600,29+5,27 +0,9% 575,00625,00599,25599,0010 09:54
18-06-274500,00503,50515,84-6,03 -1,2% 480,00540,00503,50503,502 09:54
18-06-27 600,00413,55409,80-- -- 375,00449,00413,55413,551 17-4
18-06-27 700,00283,35316,84-- -- 300,00349,00283,35283,352 20-3
18-06-27 750,00266,50282,28-- -- 250,00288,50266,50266,501 13-5
18-06-27 800,00178,27227,93-- -- 200,00249,00178,27178,271 23-3
18-06-27 850,00166,53185,86-- -- 170,00225,00166,53166,533 3-3
18-06-27 900,00145,00146,12-1,12 -0,8% 130,00175,00146,75145,004 13:10
18-06-27 950,00117,50109,72-- -- 90,00129,00117,50112,502 27-4
18-06-27 1.000,0080,8577,70+3,15 +4,1% 60,0099,0080,8577,7511 15:48
18-06-27 1.050,0054,1357,40-3,27 -5,7% 40,0069,0054,4454,0035 15:48
18-06-27 1.100,0028,6536,21-- -- 25,0047,0029,5528,652 12-5
18-06-27 1.150,0019,8421,46-1,62 -7,5% 10,0029,0019,8418,5124 15:41
18-06-27 1.200,0010,4010,43-0,03 -0,3% 5,0019,0010,6510,355 10:45
18-06-27 1.300,003,703,52-- -- 1,009,003,703,2051 14-5
18-06-27 1.400,001,001,21-- -- 0,505,001,001,005 13-5
17-12-27 200,00800,80800,11-- -- 770,00810,90800,80795,502 14-5
17-12-27 300,00698,39705,18-- -- 660,00725,00698,39698,392 20-4
17-12-27 400,00610,31599,57-- -- 580,00625,00610,31610,313 21-4
17-12-27 500,00498,30516,97-- -- 475,00530,00498,30498,301 13-4
17-12-27 600,00413,67413,57-- -- 390,00440,00413,67413,671 16-4
17-12-27 650,00361,64368,20-- -- 350,00399,00361,64361,641 13-4
17-12-27 700,00333,14323,77-- -- 300,00349,00333,14333,141 7-5
17-12-27 750,00289,24290,84-- -- 260,00299,00289,24289,241 7-5
17-12-27 800,00243,00238,63-- -- 220,00265,00243,00243,001 24-4
17-12-27 850,00203,04208,12-- -- 180,00225,00203,04203,042 20-4
17-12-27 900,00165,84160,73+5,11 +3,2% 140,00185,00165,84160,756 16:42
17-12-27 950,00124,43125,90-- -- 110,00140,00125,00124,435 15-5
17-12-27 1.000,0095,3094,96+0,34 +0,4% 80,00119,0095,3095,305 11:54
17-12-27 1.050,0068,7068,62-- -- 61,0079,0068,7068,3020 15-5
17-12-27 1.100,0047,7547,34+0,41 +0,9% 42,0059,0047,7547,757 10:43
17-12-27 1.150,0036,0031,31-- -- 25,0039,0036,0035,922 6-5
17-12-27 1.200,0019,5022,17-2,67 -12,0% 10,0025,0019,5019,1510 15-5
17-12-27 1.300,008,358,45-- -- 6,058,608,358,351 14-5
17-12-27 1.400,002,703,35-- -- 1,005,202,702,701 4-5
17-12-27 1.500,001,751,49-- -- 0,504,001,751,753 19-3
17-12-27 1.600,000,700,77-- -- 0,252,500,700,702 8-5
15-12-2851300,00684,25696,43-5,95 -0,9% 650,00720,00684,25684,252 10:27
15-12-28 400,00598,92594,40-- -- --625,00598,92598,921 16-4
15-12-28 500,00464,00515,82-51,82 -10,0% 480,00530,00464,00464,001 31-10
15-12-28 600,00388,50427,97-- -- 400,00450,00388,50388,503 25-3
15-12-2842650,00322,88385,15-5,09 -1,3% 350,00399,00322,88322,881 8-10
15-12-28 700,00341,00333,08-- -- 300,00360,00347,00341,002 7-5
15-12-28 750,00293,50292,62+0,88 +0,3% 270,00325,00293,50293,501 10:59
15-12-28 800,00257,00253,56-- -- 240,00268,00258,00257,002 11-5
15-12-28 850,00209,16216,25-- -- 200,00240,00209,16209,1613 9-4
15-12-28188900,00174,89181,00+4,64 +2,6% 166,00199,00178,10174,896 12-5
15-12-28 950,00152,50148,34+4,16 +2,8% 120,00170,00152,50152,501 15:36
15-12-28 1.000,00118,45118,96-- -- 110,00140,00118,45118,451 15-5
15-12-28 1.050,0096,5092,51+3,99 +4,3% 80,00110,0096,5096,501 15:25
15-12-28 1.100,0070,2575,14-4,89 -6,5% 60,0085,0070,3570,252 13:38
15-12-28 1.200,0039,5340,39-0,86 -2,1% 30,0049,0039,5339,531 14:57
15-12-28 1.300,0018,4020,47-2,07 -10,1% 14,0525,0018,4018,401 09:30
15-12-28 1.400,008,859,48-- -- 5,0011,208,858,851 15-5
15-12-28 1.500,004,855,15-0,30 -5,8% 3,259,004,854,851 14:42
15-12-28 1.600,002,752,70-- -- 1,007,502,752,752 27-3
21-12-29 400,00590,49591,86-- -- 570,00630,00590,49590,493 10-4
21-12-29 500,00488,00506,47-- -- 490,00540,00488,00488,001 29-1
21-12-2927600,00417,47432,92-4,31 -1,0% 400,00450,00417,47417,475 10-4
21-12-2930700,00319,00353,37-3,93 -1,1% 330,00380,00320,00315,004 19-3
21-12-29 800,00269,50269,42-- -- 250,00299,00269,50269,502 12-5
21-12-29 900,00205,44202,27-- -- 180,00230,00205,44205,441 5-5
21-12-29 950,00170,00171,64-- -- 150,00200,00170,05170,002 10-4
21-12-29 1.000,00143,15149,53-- -- 120,00175,00143,15143,151 14-5
21-12-29531.050,00115,37122,80-2,53 -2,1% 100,00135,00115,37115,3710 28-4
21-12-29 1.100,0091,5598,90-7,35 -7,4% 80,00109,0091,5591,554 15-5
21-12-29101.150,0070,9178,39-2,14 -2,7% 60,0090,0070,9170,912 12-5
21-12-29 1.200,0058,0061,34-- -- 40,0060,0058,0058,001 8-5
21-12-291751.300,0033,2036,36-1,23 -3,4% 25,0045,0033,2033,201 15-5
21-12-29 1.400,0018,5021,33-- -- 10,0025,0018,5018,501 30-4
21-12-29 1.500,0011,7212,45-0,73 -5,9% 5,0019,0011,7211,721 15-5
21-12-29 1.600,006,727,00-- -- 4,0515,006,726,721 15-5
20-12-30 400,00576,36590,44-- -- 570,00630,00576,36576,361 9-4
20-12-30 500,00517,00517,94-- -- 480,00540,00517,00517,001 16-4
20-12-30 600,00448,00430,12-- -- 400,00460,00448,00447,003 6-5
20-12-30 700,00322,87355,17-- -- 340,00380,00326,50322,872 24-3
20-12-30 800,00285,00284,93-- -- 270,00310,00285,00285,001 13-5
20-12-30 900,00216,80220,74-- -- 200,00240,00216,85216,803 13-5
20-12-30 1.000,00170,30163,47-- -- 150,00184,00170,30170,304 6-5
20-12-30 1.050,00135,00144,37-- -- 120,00149,95135,10135,006 12-5
20-12-30 1.100,00112,00115,50-- -- 100,00134,95112,10112,0012 12-5
20-12-30 1.150,00104,0099,88-- -- 80,00110,00104,00104,0010 6-5
20-12-30381.200,0081,9278,05+1,65 +2,1% 70,0089,0081,9281,314 14-5
20-12-30 1.300,0050,0050,78-- -- 46,0056,7050,0050,0010 14-5
20-12-30 1.400,0032,0032,93-- -- 21,0036,9032,0032,0015 14-5
20-12-30 1.600,0014,3514,40-- -- 7,0019,0014,6914,356 6-5
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?