Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 974,22966,72+7,50 +0,8% 977,88963,70018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 17.214 (7.115 Calls, 10.099 Puts)
Totaal open interest bij opening 53.303 (26.155 Calls, 27.148 Puts)
Call / Put ratio 0,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26789560,00413,00417,67-4,67 -1,1% 407,95408,05419,75413,0019 20-3
20-03-26826600,00367,90377,68-9,78 -2,6% 367,95368,05380,50367,9015 20-3
20-03-26 640,00------ -- ---------- --
20-03-26 680,00------ -- ---------- --
20-03-26 720,00------ -- ---------- --
20-03-2630740,00242,00237,71-- -- 227,95228,05243,50242,0013 19-3
20-03-26 760,00------ -- ---------- --
20-03-2610780,00193,92197,71-3,79 -1,9% 187,95188,05193,92193,921 20-3
20-03-26 800,00------ -- ---------- --
20-03-2616820,00159,80157,72+2,08 +1,3% 147,95148,05162,24159,8012 20-3
20-03-26 840,00------ -- ---------- --
20-03-2611850,00130,54127,73+2,81 +2,2% 117,95118,05131,35130,542 20-3
20-03-26 860,00------ -- ---------- --
20-03-2623870,00110,60107,73+2,87 +2,7% 97,9598,05110,60110,601 20-3
20-03-26 880,00------ -- ---------- --
20-03-2611890,0090,0387,73+2,30 +2,6% 77,9578,0592,5790,032 20-3
20-03-261895,00107,1582,73-- -- 72,9573,05107,15106,702 12-3
20-03-26 900,00------ -- ---------- --
20-03-2613905,0075,9372,74-- -- 62,9563,0580,0075,932 19-3
20-03-2614910,0069,9567,74+2,21 +3,3% 57,9558,0569,9569,956 20-3
20-03-269915,0059,6262,74-3,12 -5,0% 52,9553,0559,6259,621 20-3
20-03-26 920,00------ -- ---------- --
20-03-2646925,0074,1252,74-- -- 42,9543,0587,3074,122 18-3
20-03-2613930,0039,0047,75-8,75 -18,3% 37,9538,0539,0039,006 20-3
20-03-26 932,00--45,76-- -- 35,9536,05----0 --
20-03-26 934,00--43,76-- -- 33,9534,05----0 --
20-03-2680935,0043,0042,77+0,23 +0,5% 32,9533,0547,0043,005 20-3
20-03-26 936,00--41,78-- -- 31,9532,05----0 --
20-03-26 938,00--39,79-- -- 29,9530,05----0 --
20-03-26 940,00------ -- ---------- --
20-03-2615942,0040,1035,84-- -- 25,9526,0540,7540,102 19-3
20-03-26 944,0039,0033,87-- -- 23,9524,0539,0036,608 9-3
20-03-2636945,0030,0032,89-2,89 -8,8% 22,9523,0533,0030,002 20-3
20-03-266946,0059,1531,91-- -- 21,9522,0559,1559,156 10-3
20-03-26 948,0036,4529,96-- -- 19,9520,0536,4535,952 9-3
20-03-26648950,0018,0728,03-9,96 -35,5% 17,9518,0533,5018,0728 20-3
20-03-261952,0016,0026,10-10,10 -38,7% 15,9516,0516,0016,001 20-3
20-03-262954,0022,9024,19-- -- 13,9514,0522,9020,402 19-3
20-03-2647955,0014,5223,23-8,71 -37,5% 12,9513,0524,8814,5236 20-3
20-03-26 956,00--22,29-- -- 11,9512,05----0 --
20-03-2610958,0044,6520,40-- -- 9,9510,0544,6544,6510 12-3
20-03-26 960,00------ -- ---------- --
20-03-267962,006,0516,69-10,64 -63,8% 5,956,0520,156,0511 20-3
20-03-2615964,0019,3014,88+4,42 +29,7% 3,954,0520,0019,3010 20-3
20-03-26341965,002,9513,98-11,03 -78,9% 2,953,0519,252,9530 20-3
20-03-2619966,002,0013,10-11,10 -84,7% 1,952,0519,051,9038 20-3
20-03-26 967,001,00---- -- 0,971,021,701,0011 20-3
20-03-2636968,000,0111,38-11,37 -99,9% --0,0310,500,01120 20-3
20-03-26 969,000,0510,55-10,50 -99,5% --0,021,420,03123 20-3
20-03-26230970,000,029,61-9,59 -99,8% --0,0215,250,011.414 20-3
20-03-26 971,000,018,94-8,93 -99,9% --0,018,500,01201 20-3
20-03-2616972,000,168,08-7,92 -98,0% --0,0111,500,01594 20-3
20-03-26 973,000,017,45-7,44 -99,9% --0,018,800,01240 20-3
20-03-2617974,000,016,68-6,67 -99,9% --0,018,600,01254 20-3
20-03-26205975,000,016,10-6,09 -99,8% --0,029,400,01993 20-3
20-03-2653976,000,015,47-5,46 -99,8% --0,018,500,011.355 20-3
20-03-261977,000,014,91-4,90 -99,8% --0,027,100,01599 20-3
20-03-2692978,000,014,38-4,37 -99,8% --0,018,000,01553 20-3
20-03-2617979,000,013,89-3,88 -99,7% --0,015,800,01302 20-3
20-03-26757980,000,013,44-3,43 -99,7% --0,016,500,012.684 20-3
20-03-261981,000,013,03-3,02 -99,7% --0,014,350,01828 20-3
20-03-26134982,000,012,66-2,65 -99,6% --0,014,550,011.200 20-3
20-03-2684983,000,012,32-2,31 -99,6% --0,013,800,011.109 20-3
20-03-26176984,000,012,02-2,01 -99,5% --0,013,700,01706 20-3
20-03-26614985,000,011,75-1,74 -99,4% --0,023,150,011.612 20-3
20-03-26128986,000,011,51-1,50 -99,3% --0,012,600,01846 20-3
20-03-265987,000,011,30-1,29 -99,2% --0,022,150,01417 20-3
20-03-2656988,000,011,12-1,11 -99,1% --0,011,850,01715 20-3
20-03-2646989,000,010,96-0,95 -99,0% --0,011,500,01235 20-3
20-03-26553990,000,010,82-0,81 -98,8% --0,011,180,011.688 20-3
20-03-26168991,000,010,70-0,69 -98,6% --0,010,820,01232 20-3
20-03-26142992,000,050,60-0,55 -91,7% --0,010,700,02344 20-3
20-03-2626993,000,020,51-0,49 -96,1% --0,020,510,0272 20-3
20-03-26116994,000,010,44-0,43 -97,7% --0,010,400,01152 20-3
20-03-26445995,000,020,38-0,36 -94,7% --0,020,350,01197 20-3
20-03-26107996,000,010,33-0,32 -97,0% --0,020,250,0153 20-3
20-03-2625997,000,020,28-0,26 -92,9% --0,020,180,0258 20-3
20-03-26102998,000,010,24-0,23 -95,8% --0,020,160,0130 20-3
20-03-2666999,000,010,21-0,20 -95,2% --0,020,120,0121 20-3
20-03-26 1.000,00------ -- ---------- --
20-03-26831.001,000,010,17-0,16 -94,1% --0,020,020,0128 20-3
20-03-26941.002,000,010,14-0,13 -92,9% --0,020,040,0133 20-3
20-03-26 1.003,000,14---- -- ----0,810,1273 19-3
20-03-261081.004,000,020,11-0,09 -81,8% --0,010,060,024 20-3
20-03-268551.005,000,060,10-0,04 -40,0% --0,020,060,0120 20-3
20-03-261431.006,000,010,09-0,08 -88,9% --0,020,010,012 20-3
20-03-26521.007,000,020,08-0,06 -75,0% --0,020,020,022 20-3
20-03-262231.008,000,010,07-0,06 -85,7% --0,020,010,0125 20-3
20-03-26441.009,000,010,06-0,05 -83,3% --0,020,030,0119 20-3
20-03-265171.010,000,010,06-0,05 -83,3% --0,020,060,0142 20-3
20-03-26141.011,000,180,05-- -- --0,020,240,1625 19-3
20-03-261321.012,000,010,05-0,04 -80,0% --0,020,010,016 20-3
20-03-26 1.013,000,07---- -- ----0,210,0746 19-3
20-03-261171.014,000,010,04-0,03 -75,0% --0,020,010,0110 20-3
20-03-263791.015,000,010,03-0,02 -66,7% --0,020,010,0110 20-3
20-03-261271.016,000,060,03-- -- --0,010,160,06118 19-3
20-03-261341.018,000,010,03-0,02 -66,7% --0,010,010,015 20-3
20-03-266931.020,000,010,02-0,01 -50,0% --0,010,010,0124 20-3
20-03-261871.022,000,070,02-- -- --0,020,100,0316 19-3
20-03-261301.024,000,010,010,00 0,0% --0,010,020,014 20-3
20-03-267971.025,000,010,010,00 0,0% --0,010,010,0156 20-3
20-03-261301.026,000,010,010,00 0,0% --0,010,010,012 20-3
20-03-261331.028,000,010,010,00 0,0% --0,010,010,015 20-3
20-03-269751.030,000,010,010,00 0,0% --0,010,010,0137 20-3
20-03-26321.032,000,190,01-- -- --0,021,360,1986 18-3
20-03-26471.034,000,050,13-0,08 -61,5% ----0,080,057 19-3
20-03-267591.035,000,010,11-0,10 -90,9% --0,010,020,0112 20-3
20-03-26 1.036,000,17---- -- ----1,000,1743 18-3
20-03-26 1.038,000,12---- -- ----0,690,1152 18-3
20-03-26 1.040,00------ -- ---------- --
20-03-265971.045,000,010,03-0,02 -66,7% --0,010,010,0146 20-3
20-03-261.0941.050,000,010,02-0,01 -50,0% --0,010,010,0185 20-3
20-03-267851.055,000,010,010,00 0,0% --0,010,010,0122 20-3
20-03-266261.060,000,010,010,00 0,0% --0,010,010,0115 20-3
20-03-265211.065,000,010,03-0,02 -66,7% --0,010,010,0117 20-3
20-03-261.4141.070,000,010,02-0,01 -50,0% --0,010,010,0114 20-3
20-03-262401.075,000,010,010,00 0,0% --0,010,010,0110 20-3
20-03-267231.080,000,010,010,00 0,0% --0,010,010,01155 20-3
20-03-26541.085,000,010,010,00 0,0% --0,010,010,0135 20-3
20-03-265651.090,000,010,010,00 0,0% ----0,010,01100 19-3
20-03-261.4831.100,000,010,010,00 0,0% ----0,010,0149 19-3
20-03-2661.110,000,020,01-- -- ----0,030,022 10-3
20-03-26 1.120,00------ -- ---------- --
20-03-261151.160,000,020,01+0,01 +100,0% ----0,020,0265 13-3
20-03-268511.200,000,020,01+0,01 +100,0% --0,010,020,0271 5-3
17-04-26 760,00219,00205,64-- -- --230,00219,00219,003 23-3
17-04-26 800,00166,20166,08-- -- ----184,35165,059 20-3
17-04-26 820,00151,80147,07+4,73 +3,2% ----151,80151,801 11:54
17-04-26 830,00--137,46-- -- --------0 --
17-04-26 840,00135,00127,68-- -- ----135,00108,002 23-3
17-04-26 850,00103,08118,51-- -- ----103,08103,082 23-3
17-04-26 860,00110,50109,20+1,30 +1,2% ----110,50108,506 14:55
17-04-26 870,0082,7199,97-- -- ----82,7179,654 23-3
17-04-26 880,0094,4390,89+3,54 +3,9% --110,0094,4390,175 14:59
17-04-26 885,0088,0586,36+1,69 +2,0% ----88,0588,051 10:29
17-04-26 890,0089,1282,05+7,07 +8,6% ----89,1281,3021 16:27
17-04-26 895,0083,6577,73+5,92 +7,6% ----83,6583,651 17:08
17-04-26 900,0079,7073,37+6,33 +8,6% ----81,2574,0029 17:29
17-04-26 905,0075,4569,11+6,34 +9,2% ----75,4575,451 16:59
17-04-26 910,0067,6064,89+2,71 +4,2% --100,0067,6067,601 11:19
17-04-26 915,0059,8060,75-- -- ----71,7059,8016 20-3
17-04-2644920,0062,6056,71+5,22 +9,2% ----62,6062,6011 16:59
17-04-26 925,0055,4052,75+2,65 +5,0% ----55,4055,401 12:52
17-04-26 930,0054,5048,91+5,59 +11,4% ----54,5051,256 17:18
17-04-26 935,0049,4045,13+4,27 +9,5% ----49,4049,401 17:13
17-04-26 940,0043,0841,45+1,63 +3,9% ----45,8039,9028 15:24
17-04-26 945,0046,1037,92-- -- ----46,2024,7045 23-3
17-04-26 950,0040,1034,50+5,60 +16,2% ----40,1033,0032 16:45
17-04-26 955,0034,6031,22+3,38 +10,8% ----35,2530,0049 17:13
17-04-26 960,0031,7027,77+3,93 +14,2% 20,00--33,0026,50102 17:24
17-04-26 965,0029,2024,82+4,38 +17,6% ----29,2023,8093 16:30
17-04-26 970,0025,6021,71+3,89 +17,9% 20,00--26,8520,80182 17:23
17-04-26 975,0022,6519,26+3,39 +17,6% 2,00--23,2018,30438 17:26
17-04-26 980,0020,0516,75+3,30 +19,7% ----20,9516,10246 17:28
17-04-26 985,0017,3014,53+2,77 +19,1% ----18,3014,15121 17:15
17-04-26 990,0015,2012,53+2,67 +21,3% 7,50--15,9012,00216 17:28
17-04-26 995,0013,0610,68+2,38 +22,3% --16,5013,9010,45357 17:22
17-04-26 1.000,0011,159,06+2,09 +23,1% 0,01--11,758,40594 17:29
17-04-26 1.005,009,257,59+1,66 +21,9% ----9,807,15133 17:07
17-04-26 1.010,007,856,28+1,57 +25,0% 1,0010,808,356,00189 17:16
17-04-26 1.015,006,405,18+1,22 +23,6% ----6,854,95183 17:28
17-04-26 1.020,005,204,27+0,93 +21,8% 2,507,505,203,90235 17:21
17-04-26 1.025,004,203,56+0,64 +18,0% --9,004,403,15103 17:26
17-04-265681.030,003,352,92+0,33 +11,3% --5,003,602,50262 17:23
17-04-262171.035,002,602,39+0,19 +7,9% 2,306,002,902,1061 17:14
17-04-26 1.040,002,101,97+0,13 +6,6% --2,202,201,60100 17:16
17-04-26 1.045,001,601,62-0,02 -1,2% --2,301,601,3063 16:06
17-04-26 1.050,001,291,34-0,05 -3,7% ----1,350,9583 16:57
17-04-26 1.055,001,041,11-0,07 -6,3% ----1,050,7833 16:39
17-04-26 1.060,000,800,93-0,13 -14,0% ----0,820,59187 16:25
17-04-26 1.065,000,610,79-0,18 -22,8% --0,800,610,54105 16:54
17-04-26 1.070,000,430,67-0,24 -35,8% --0,900,510,40158 17:22
17-04-26 1.075,000,310,57-0,26 -45,6% ----0,360,3170 14:03
17-04-26 1.080,000,250,49-0,24 -49,0% ----0,360,2512 16:51
17-04-26 1.090,000,220,38-0,16 -42,1% ----0,220,185 15:38
17-04-26 1.100,000,120,29-0,17 -58,6% ----0,230,124 16:08
17-04-26291.110,000,130,23-0,17 -73,9% ----0,130,114 10:57
17-04-26 1.120,000,090,18-0,09 -50,0% ----0,090,092 16:08
17-04-26 1.140,000,050,11-0,06 -54,5% ----0,050,052 10:54
17-04-261051.160,000,070,06-0,05 -83,3% ----0,070,0714 17:16
15-05-26 760,00213,50204,58-- -- ----213,50213,502 20-3
15-05-26 800,00165,50166,51-- -- ----170,50165,506 20-3
15-05-26 820,00--147,85-- -- --------0 --
15-05-26 830,00--138,58-- -- --------0 --
15-05-26 840,00165,60129,51-- -- ----165,60165,601 5-3
15-05-26 850,00--120,44-- -- --------0 --
15-05-26 860,00124,40111,51-- -- ----124,40123,0550 20-3
15-05-26 870,00115,35102,80-- -- ----115,35114,1546 20-3
15-05-26 880,0094,5094,23-- -- ----94,5594,505 20-3
15-05-26 890,0085,5085,85-- -- ----85,5085,502 20-3
15-05-26 895,00--81,49-- -- --------0 --
15-05-26 900,0062,9777,69-- -- ----62,9762,922 23-3
15-05-26 905,00--73,70-- -- --------0 --
15-05-26 910,0069,2069,76-- -- ----69,2069,201 20-3
15-05-26 915,00--65,87-- -- --------0 --
15-05-26 920,0064,4962,11+2,38 +3,8% ----64,4964,494 13:14
15-05-26 925,00--58,40-- -- --------0 --
15-05-26 930,0055,0754,77+0,30 +0,5% ----57,1155,079 10:08
15-05-26 935,00--51,24-- -- --------0 --
15-05-26 940,0048,6547,43+1,22 +2,6% ----48,6548,651 10:29
15-05-2653945,0051,4844,08+4,43 +10,0% ----51,4832,9521 23-3
15-05-26 950,0045,0040,85+4,15 +10,2% --48,5545,0040,003 17:09
15-05-26 955,0042,1037,69-- -- ----42,1030,002 23-3
15-05-26 960,0036,6934,68+2,01 +5,8% ----36,8035,9015 13:14
15-05-26 965,0034,4031,81+2,59 +8,1% ----34,4031,258 15:05
15-05-26 970,0032,7529,08+3,67 +12,6% ----33,0028,2050 17:22
15-05-26 975,0030,6526,47+4,18 +15,8% ----30,6528,505 16:35
15-05-26 980,0027,0024,00+3,00 +12,5% 5,00--28,0023,4028 17:06
15-05-26 985,0023,0021,68+1,32 +6,1% ----23,5020,8513 15:23
15-05-26 990,0022,9519,16+3,79 +19,8% --25,2522,9520,505 16:54
15-05-26 995,0019,8517,12+2,73 +15,9% ----20,1017,3012 17:09
15-05-26 1.000,0018,2515,21+3,04 +20,0% 10,50--18,5015,0018 16:55
15-05-26 1.005,0014,2413,45+0,79 +5,9% ----14,2414,241 10:29
15-05-26 1.010,0013,8511,86+1,99 +16,8% ----14,3512,2447 17:27
15-05-26 1.015,0011,4710,34-- -- ----12,007,0032 23-3
15-05-26 1.020,0010,558,95+1,60 +17,9% ----11,009,1049 17:13
15-05-26 1.025,009,257,76+1,49 +19,2% ----9,807,6026 17:13
15-05-26 1.030,006,906,64+0,26 +3,9% ----7,506,903 13:37
15-05-26 1.035,005,655,64+0,01 +0,2% ----5,655,654 14:18
15-05-26 1.040,005,904,74+1,16 +24,5% 3,00--5,955,207 16:27
15-05-26 1.050,004,253,40+0,85 +25,0% ----4,403,8041 17:20
15-05-26 1.060,003,052,41+0,64 +26,6% ----3,052,5022 17:17
15-05-26 1.070,001,951,70+0,25 +14,7% --3,501,951,755 16:44
15-05-26 1.080,001,421,19+0,23 +19,3% ----1,421,308 17:25
15-05-26 1.100,000,770,62+0,15 +24,2% 0,32--0,770,603 17:23
15-05-26 1.120,000,370,36+0,01 +2,8% ----0,370,372 14:19
15-05-26 1.160,000,190,18+0,01 +5,6% ----0,190,196 17:17
15-05-26 1.200,000,050,01-- -- ----0,050,052 23-3
19-06-26 400,00567,15558,17+8,98 +1,6% ----567,55559,5060 16:31
19-06-26 500,00498,00458,93-- -- ----498,00498,001 5-3
19-06-26 560,00410,38399,73-- -- ----410,38410,383 20-3
19-06-26 600,00368,35360,49+7,86 +2,2% ----368,35368,351 16:07
19-06-26 640,00330,10321,47+8,63 +2,7% ----330,10329,003 16:22
19-06-26 650,00321,00311,76+9,24 +3,0% ----321,00312,374 16:56
19-06-26 680,00298,00282,73-- -- ----298,00298,003 20-3
19-06-26 700,00267,06263,47-- -- ----267,06267,061 23-3
19-06-26 720,00253,00244,33+8,67 +3,5% --265,00253,00253,004 16:56
19-06-26 750,00262,40215,73-- -- ----262,40262,401 18-3
19-06-268760,00254,00206,31+7,01 +3,4% ----254,00254,001 18-3
19-06-26 800,00172,79169,20-- -- ----172,79150,006 23-3
19-06-2618820,00159,40150,94+6,55 +4,3% ----161,33159,402 23-3
19-06-26 840,00137,65133,19-- -- ----137,65132,442 9-3
19-06-26 850,00134,13124,46-- -- ----134,13134,131 23-3
19-06-26 860,00114,42115,87-1,45 -1,3% ----114,42114,421 14:18
19-06-26 870,00--107,43-- -- --------0 --
19-06-26 880,0097,8299,19-1,37 -1,4% ----97,8297,821 14:18
19-06-26 890,0075,7591,17-- -- ----75,7575,7550 23-3
19-06-26 900,0082,6583,34-0,69 -0,8% ----82,6582,651 13:58
19-06-26 910,0062,2575,70-- -- ----62,2562,252 23-3
19-06-26 920,0067,7468,32-0,58 -0,8% ----67,7467,741 13:58
19-06-26 925,00--64,74-- -- --------0 --
19-06-26 930,0063,5061,24-- -- --70,5066,5047,85160 23-3
19-06-26 935,00--57,79-- -- --------0 --
19-06-26 940,0057,0054,44+2,56 +4,7% ----57,0056,852 12:58
19-06-26 945,0053,9051,19-- -- ----53,9040,0516 23-3
19-06-26179950,0052,1048,01+4,06 +8,5% ----52,1043,003 23-3
19-06-26 955,00--44,96-- -- --------0 --
19-06-26 960,0045,2541,94+3,31 +7,9% --47,5045,2541,4013 16:14
19-06-26 965,00--38,86-- -- --------0 --
19-06-26 970,00--35,86-- -- --------0 --
19-06-26 975,0034,6933,21+1,48 +4,5% ----34,6934,691 11:38
19-06-26 980,0034,5030,74+3,76 +12,2% --36,0034,6030,0020 17:20
19-06-26 985,00------ -- --------0 --
19-06-26 990,0028,3026,05+2,25 +8,6% ----28,3028,301 13:00
19-06-26 1.000,0025,0021,83+3,17 +14,5% --36,0025,0021,6639 16:44
19-06-26 1.010,0020,7018,14+2,56 +14,1% --21,0021,1018,0018 17:20
19-06-266441.020,0017,3514,84+2,05 +13,8% ----17,3514,7129 16:45
19-06-26 1.030,0013,1211,99+1,13 +9,4% 8,00--13,1212,8513 15:45
19-06-26 1.040,0011,008,92+2,08 +23,3% ----11,109,5083 17:25
19-06-26 1.060,006,935,88+1,05 +17,9% ----6,935,80180 16:46
19-06-26 1.080,003,903,48+0,42 +12,1% ----3,903,753 16:33
19-06-26 1.100,002,371,96+0,41 +20,9% 0,555,002,372,00139 16:46
19-06-26 1.120,001,281,22+0,06 +4,9% ----1,281,282 09:38
19-06-26 1.160,000,620,48+0,14 +29,2% ----0,680,48142 16:39
19-06-26 1.200,000,270,270,00 0,0% --0,600,270,272 15:13
19-06-26 1.280,000,220,17-- -- ----0,220,2037 19-3
19-06-26 1.300,000,370,16-- -- ----0,370,372 23-3
19-06-26 1.400,000,040,01+0,03 +300,0% ----0,080,0450 16:35
18-09-26 600,00372,60360,96-- -- ----374,25372,605 19-3
18-09-26 620,00322,10341,86-19,76 -5,8% ----322,10322,101 15-12
18-09-26 640,00--322,76-- -- --------0 --
18-09-26 680,00--284,81-- -- --------0 --
18-09-26 700,00267,63266,02+1,61 +0,6% ----267,63267,631 10:11
18-09-26 720,00224,65247,44-22,79 -9,2% ----224,65224,651 17-12
18-09-26 740,00243,76229,05-- -- ----243,79236,8018 19-3
18-09-26 760,00224,00210,97-- -- ----224,00214,004 23-3
18-09-26 780,00201,40193,06+8,34 +4,3% ----201,40201,401 16:56
18-09-26 800,00179,39175,48-- -- ----179,39179,393 23-3
18-09-26 840,00181,99141,53-- -- ----181,99181,994 20-2
18-09-26 860,00131,34125,34-- -- ----131,34131,341 20-3
18-09-26 880,00108,00109,81-- -- ----108,00108,001 9-3
18-09-26 900,0080,0094,15-- -- ----80,0080,001 23-3
18-09-2655920,0072,0980,10+5,32 +6,6% ----72,0972,091 23-3
18-09-26 940,0068,4066,98-- -- 60,00--72,5068,406 20-3
18-09-26 960,0058,0055,10+2,90 +5,3% ----58,0055,407 15:15
18-09-26 980,0046,5044,04+2,46 +5,6% ----47,0045,505 15:31
18-09-26 1.000,0038,2534,65+3,60 +10,4% ----38,5035,4511 16:56
18-09-26 1.020,0027,8026,48+1,32 +5,0% ----28,4527,209 14:34
18-09-26 1.040,0021,8519,78+2,07 +10,5% ----21,8520,308 15:07
18-09-26 1.060,0014,4714,42-- -- ----15,1013,308 23-3
18-09-26 1.080,0010,7510,31+0,44 +4,3% ----11,1510,754 12:53
18-09-26 1.120,005,404,95+0,45 +9,1% 0,55--5,604,956 15:44
18-09-26 1.160,002,502,22+0,28 +12,6% ----2,502,501 16:22
18-09-26841.200,001,081,10+0,15 +13,6% ----1,081,081 10:11
18-09-26 1.280,000,550,34-- -- --0,850,550,551 19-3
18-12-26 200,00759,00751,54+7,46 +1,0% ----759,00755,5093 15:52
18-12-26 300,00680,07653,82-- -- ----681,40680,075 16-2
18-12-26 400,00593,08556,68-- -- ----593,08593,082 10-3
18-12-26 500,00495,83460,14-- -- ----495,83495,832 10-3
18-12-26 600,00378,44364,74-- -- --440,00379,57378,442 19-3
18-12-26 640,00361,80327,25-- -- ----361,80361,801 10-3
18-12-26 650,00350,80317,97-- -- ----350,80350,802 18-3
18-12-26 700,00272,48271,97+0,51 +0,2% ----272,48272,485 10:21
18-12-262720,00289,46253,90+6,76 +2,7% ----289,70289,462 15-1
18-12-26 750,00257,78227,22-- -- ----257,78257,781 11-3
18-12-26 760,00212,92218,48-- -- ----212,92212,921 2-1
18-12-26 800,00187,85183,99-- -- ----188,55187,852 9-3
18-12-26 840,00140,00151,40-- -- ----140,00140,001 23-3
18-12-26 850,00131,63143,48-- -- ----131,63131,632 23-3
18-12-26 860,00145,00135,72-- -- ----145,00145,002 23-3
18-12-26 880,00132,22120,68-- -- ----132,22131,953 12-1
18-12-26 900,00110,80105,25-- -- ----110,8096,007 23-3
18-12-26 920,00116,0092,42-- -- ----116,00116,001 13-3
18-12-26 940,0079,0579,06-0,01 0,0% ----79,0579,052 14:14
18-12-26 950,0078,5073,07+5,43 +7,4% ----78,5073,409 16:35
18-12-26 960,0072,0066,85+5,15 +7,7% ----72,0066,48214 15:52
18-12-26 980,0060,5556,57+3,98 +7,0% ----61,5055,46376 16:57
18-12-26 1.000,0049,8546,83+3,02 +6,4% --53,1049,8545,75243 16:56
18-12-26 1.020,0041,3738,14+3,23 +8,5% ----41,3737,0551 16:46
18-12-26 1.040,0030,6330,20+0,43 +1,4% ----31,7530,19141 14:31
18-12-26 1.050,0028,0026,91+1,09 +4,1% 19,00--28,0027,505 14:37
18-12-26 1.060,0025,0023,92-- -- ----25,0025,0021 23-3
18-12-26 1.080,0020,5718,52-- -- ----20,5716,4124 23-3
18-12-26 1.100,0015,1514,17+0,98 +6,9% ----15,4014,0076 16:05
18-12-26 1.120,0011,3010,80-- -- ----12,6611,3014 20-3
18-12-26 1.160,006,406,02+0,38 +6,3% ----7,006,3515 12:19
18-12-26 1.200,003,523,29+0,23 +7,0% ----3,523,525 10:21
18-12-26 1.280,001,251,04-- -- ----1,311,254 20-3
18-12-26 1.300,000,900,94-0,04 -4,3% ----0,900,9030 12:50
18-12-26 1.400,000,280,12-- -- --0,450,280,281 19-3
19-03-27 640,00--333,66-- -- --------0 --
19-03-27 720,00--261,33-- -- --------0 --
19-03-27 760,00--226,72-- -- --------0 --
19-03-27 800,00--193,25-- -- --------0 --
19-03-27 840,00--161,26+6,05 +3,8% --------0 --
19-03-27 880,00--131,15-- -- --------0 --
19-03-27 900,00--116,95-- -- --------0 --
19-03-27 920,00--103,44-- -- --------0 --
19-03-27 940,00--90,24-- -- --------0 --
19-03-27 960,00--78,27-- -- --------0 --
19-03-27 980,00--66,73-- -- --------0 --
19-03-27 1.000,0049,5056,57-- -- ----49,5049,501 23-3
19-03-27 1.020,00------ -- --------0 --
19-03-27 1.040,00--39,29-- -- --------0 --
19-03-27 1.080,00--26,07-- -- --------0 --
19-03-27 1.120,00--16,59-- -- --------0 --
19-03-27 1.200,006,806,79+0,01 +0,1% ----6,806,801 17:10
18-06-27 400,00583,75552,05-- -- 475,00625,00583,75583,753 18-2
18-06-27 500,00--457,42-- -- 400,00525,00----0 --
18-06-27 600,00405,33364,63-- -- 300,00425,00405,33405,331 16-1
18-06-27 700,00283,35275,52-- -- 225,00349,00283,35283,352 20-3
18-06-27 750,00264,10233,00-- -- 175,00299,00264,10264,101 22-1
18-06-27 800,00178,27192,28-- -- 125,00249,00178,27178,271 23-3
18-06-27 850,00166,53153,87-- -- 100,00225,00166,53166,533 3-3
18-06-27 900,00144,20118,63-- -- 75,00175,00144,20144,201 13-3
18-06-27 950,0077,5087,30-- -- 60,00149,0077,5077,501 23-3
18-06-27311.000,0063,9960,69+3,79 +6,2% 40,0099,0063,9963,991 12:20
18-06-27 1.050,0042,5040,02+2,48 +6,2% 25,0059,0042,5035,602 17:06
18-06-27 1.100,0026,5025,12+1,38 +5,5% 16,0049,0026,5026,501 12:19
18-06-27 1.150,0013,4014,65-- -- 10,0029,0013,4013,406 23-3
18-06-27 1.200,008,008,41-- -- 4,0019,008,008,006 23-3
18-06-27 1.300,002,902,73-- -- 1,009,002,902,807 23-3
18-06-27 1.400,001,351,17-- -- 0,502,151,351,351 23-3
17-12-27 200,00787,00739,61-- -- 675,00825,00787,00787,002 18-3
17-12-27 300,00681,95645,67-- -- 575,00725,00681,95681,951 5-3
17-12-2746400,00598,45552,01+8,09 +1,5% 475,00625,00598,60598,356 18-3
17-12-2770500,00502,85460,25+7,64 +1,7% 400,00525,00502,85502,852 18-3
17-12-27 600,00402,00370,09-- -- 300,00449,00402,00400,002 10-3
17-12-27 650,00353,46326,35-- -- 275,00399,00353,46353,461 23-1
17-12-27 700,00289,75283,72-- -- 225,00349,00289,75289,752 20-3
17-12-27 750,00280,70243,28-- -- 175,00299,00280,70280,0010 17-3
17-12-27 800,00239,00204,12-- -- 150,00275,00239,00239,001 17-3
17-12-27 850,00175,00167,20-- -- 100,00225,00175,00175,004 19-3
17-12-27 900,00120,00133,17-- -- 75,00199,00120,00120,001 23-3
17-12-27 950,00124,00102,47-- -- 60,00149,00124,00124,002 13-3
17-12-27 1.000,0081,0575,84+5,21 +6,9% 45,0099,0081,0581,052 16:51
17-12-27 1.050,0057,2553,83+3,42 +6,4% 41,0079,0057,2557,009 16:45
17-12-27 1.100,0039,0037,18+1,82 +4,9% 32,0059,0039,0039,002 16:18
17-12-27 1.150,0028,0024,17-- -- 10,0039,0028,0026,502 19-3
17-12-273741.200,0014,5515,43+1,35 +8,7% 6,0529,0014,5514,508 23-3
17-12-27 1.300,0010,406,14-- -- 5,5015,0010,4010,401 23-3
17-12-27 1.400,004,752,63-- -- 1,009,004,754,751 19-3
17-12-27 1.500,001,751,37-- -- 0,505,001,751,753 19-3
17-12-27 1.600,000,700,75-0,05 -6,7% 0,102,500,700,701 16:42
15-12-28 300,00639,75639,02+0,73 +0,1% 575,00699,00639,75639,751 14:31
15-12-28 400,00513,84550,28-36,44 -6,6% 475,00625,00513,84513,841 22-9
15-12-28 500,00464,00462,53+1,47 +0,3% 400,00525,00464,00464,001 31-10
15-12-28 600,00403,57376,66-- -- 300,00449,00403,57403,572 18-2
15-12-28 650,00322,88335,67-12,79 -3,8% 275,00399,00322,88322,881 8-10
15-12-28 700,00295,00295,88-- -- 225,00375,00295,00295,001 9-3
15-12-28124750,00285,00257,86+5,08 +2,0% 200,00325,00285,00285,002 12-3
15-12-28 800,00241,60221,26-- -- 200,05299,00241,60241,602 12-3
15-12-28 850,00171,25186,66-- -- 125,00249,00171,25171,251 23-3
15-12-28 900,00158,00154,52+3,48 +2,3% 126,00188,00158,00158,002 15:21
15-12-28 950,00115,00125,04-- -- 111,00175,00115,00115,001 23-3
15-12-28 1.000,00101,0098,57+2,43 +2,5% 70,00149,00101,00101,001 13:20
15-12-28 1.050,0077,5075,41+2,09 +2,8% 50,0099,0077,5077,505 15:21
15-12-28 1.100,0068,0156,41-- -- 40,0079,0068,1268,0122 18-3
15-12-28 1.200,0030,2530,08+0,17 +0,6% 15,0049,0031,4030,253 14:52
15-12-28 1.300,0015,5015,42-- -- 13,0023,4516,0014,4024 23-3
15-12-28 1.400,007,737,83-- -- 5,0019,007,737,731 23-3
15-12-28 1.500,005,004,29-- -- 2,009,005,005,001 3-3
15-12-28 1.600,002,702,46-- -- 1,005,002,702,701 3-3
21-12-29 400,00586,47550,05-- -- 475,00625,00586,72586,474 5-3
21-12-29 500,00488,00465,75-- -- 400,00525,00488,00488,001 29-1
21-12-29 600,00410,57385,21-- -- 325,00449,00410,57410,572 18-2
21-12-29 700,00319,00309,05-- -- 250,00375,00320,00315,004 19-3
21-12-29 800,00237,65239,66-2,01 -0,8% 175,00299,00237,65237,652 13:51
21-12-29 900,00180,00176,29-- -- 125,00249,00180,00180,001 20-3
21-12-29 950,00137,23147,37-- -- 100,00199,00137,23137,231 23-3
21-12-29 1.000,00112,13121,41-- -- 75,00175,00112,13112,131 23-3
21-12-29 1.050,00101,3998,23-- -- 60,00125,00101,39101,391 13-2
21-12-29 1.100,0081,0077,53-- -- 50,0099,0081,0081,001 19-3
21-12-29 1.200,0048,2247,22-- -- 30,0069,0048,2248,221 20-3
21-12-29 1.300,0033,2028,72-- -- 15,0049,0033,2033,201 19-3
21-12-29 1.400,0019,6817,20-- -- 10,0029,0019,9019,682 10-3
21-12-29 1.500,0013,4010,27-- -- 7,0019,0013,4013,402 16-3
21-12-29 1.600,007,726,31-- -- 4,0515,007,727,684 25-2
20-12-301400,00572,91553,16+4,71 +0,9% 475,00649,00572,91572,911 9-2
20-12-30 500,00508,48472,70-- -- 400,00549,00508,48508,481 16-3
20-12-30 600,00411,86396,15-- -- 325,00449,00411,86411,862 19-3
20-12-30 700,00322,87323,98+3,48 +1,1% 275,00399,00326,50322,872 13:35
20-12-30 800,00267,00257,50-- -- 200,00325,00267,00267,001 6-2
20-12-30 900,00217,00197,10-- -- 125,00275,00217,00217,0010 12-3
20-12-30 1.000,00162,90143,70-- -- 101,00199,00162,90162,901 13-3
20-12-30 1.050,00133,00120,53-- -- 111,00149,00133,00133,005 22-1
20-12-30671.100,0093,5099,19+3,71 +3,7% 60,00125,0093,5093,501 23-3
20-12-30 1.150,0085,0081,17-- -- 50,0099,0085,0085,0010 6-3
20-12-30 1.200,0081,7365,54-- -- 40,0089,0081,7381,731 26-2
20-12-30 1.300,0051,0042,93-- -- 38,0059,0052,5051,006 18-3
20-12-30 1.400,0027,1627,87-0,71 -2,5% 20,0539,0027,1627,162 15:26
20-12-30 1.600,0014,7511,93-- -- 6,0519,0014,7514,751 13-3
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?