Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 991,17992,73-1,56 -0,2% 991,88982,50018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-1-2026)
Totaal volume 29.277 (11.962 Calls, 17.315 Puts)
Totaal open interest bij opening 70.293 (25.244 Calls, 45.049 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-2639680,00332,35330,86+1,49 +0,5% 332,15332,45332,35330,6013 16-1
16-01-26194720,00292,35290,86+1,49 +0,5% 292,15292,45292,35288,0024 16-1
16-01-2659760,00251,00250,87+0,13 +0,1% 252,15252,45251,00250,308 16-1
16-01-261780,00228,35230,88-2,53 -1,1% 232,15232,45228,35228,351 16-1
16-01-262790,00218,30220,88+1,43 +0,6% 222,15222,45218,30218,302 16-1
16-01-2627800,00211,10210,88+1,43 +0,7% 212,15212,45211,10208,358 16-1
16-01-2617810,00198,90200,88+1,43 +0,7% 202,15202,45198,90198,901 16-1
16-01-2636820,00192,35190,88+1,43 +0,7% 192,15192,45192,35192,358 16-1
16-01-261830,00182,05180,88-- -- 182,15182,45182,05182,055 15-1
16-01-2617840,00169,95170,89-0,94 -0,6% 172,15172,45170,05169,954 16-1
16-01-2649850,00162,00160,89+1,11 +0,7% 162,15162,45162,00160,1519 16-1
16-01-2616860,00150,00150,89-0,89 -0,6% 152,15152,45150,00150,001 16-1
16-01-264865,00147,88145,89+1,99 +1,4% 147,15147,45147,88147,854 16-1
16-01-2656870,00143,27140,89+2,38 +1,7% 142,15142,45143,27138,353 16-1
16-01-266875,00134,20135,89+1,42 +1,0% 137,15137,45134,20132,007 15-1
16-01-2648880,00131,21130,90+0,31 +0,2% 132,15132,45131,21128,249 16-1
16-01-2628885,00127,50125,90+1,60 +1,3% 127,15127,45127,50127,501 16-1
16-01-2637890,00121,21120,90+0,31 +0,3% 122,15122,45121,45118,0047 16-1
16-01-2622895,00116,05115,90+1,41 +1,2% 117,15117,45116,05114,408 16-1
16-01-2649900,00112,50110,90+1,60 +1,4% 112,15112,45112,50109,0011 16-1
16-01-269905,00105,05105,91-0,86 -0,8% 107,15107,45105,05105,051 16-1
16-01-2694910,0098,58100,91-2,33 -2,3% 102,15102,4598,5898,581 16-1
16-01-2665915,0096,3195,92+0,39 +0,4% 97,1597,4596,3194,602 16-1
16-01-26228920,0092,3590,93+1,42 +1,6% 92,1592,4592,3592,352 16-1
16-01-26 924,00--86,94-- -- 88,1588,45----0 --
16-01-26149925,0085,0085,94-0,94 -1,1% 87,1587,4585,0083,307 16-1
16-01-26 926,00--84,94-- -- 86,1586,45----0 --
16-01-26 928,00--82,94-- -- 84,1584,45----0 --
16-01-26117930,0081,5080,95+1,36 +1,7% 82,1582,4581,5081,509 16-1
16-01-26 932,00--78,95-- -- 80,1580,45----0 --
16-01-2615934,0060,4576,95-- -- 78,1578,4560,4560,4515 14-1
16-01-26148935,0075,3475,96+1,35 +1,8% 77,1577,4575,3472,5010 16-1
16-01-26 936,00--74,96-- -- 76,1576,45----0 --
16-01-264938,0046,8072,96+1,35 +1,9% 74,2574,3548,3046,707 9-1
16-01-26664940,0071,1870,96+0,22 +0,3% 72,2572,3571,1867,7559 16-1
16-01-261942,0065,9068,97+1,34 +1,9% 70,2570,3565,9065,901 16-1
16-01-261944,0034,1066,97-- -- 68,2568,3534,1033,802 5-1
16-01-26469945,0067,1565,97+1,34 +2,0% 67,2567,3567,1563,00170 16-1
16-01-26 946,00--64,97-- -- 66,2566,35----0 --
16-01-2616948,0060,6062,97+1,34 +2,1% 64,2564,3560,6060,601 15-1
16-01-26508950,0062,5060,97+1,34 +2,2% 62,2562,3563,0057,90199 16-1
16-01-263952,0057,6058,97-- -- 60,2560,3557,6057,602 15-1
16-01-2624954,0054,0056,97+1,34 +2,4% 58,2558,3554,0054,001 16-1
16-01-26549955,0057,3055,97+1,33 +2,4% 57,2557,3558,1257,3021 16-1
16-01-2619956,0055,8254,97+1,34 +2,4% 56,2556,3555,8252,0842 16-1
16-01-2646958,0051,6752,97+1,34 +2,5% 54,2554,3553,4548,4017 15-1
16-01-26573960,0052,8250,97+1,85 +3,6% 52,2552,3553,0047,8568 16-1
16-01-2655962,0050,5548,97+1,58 +3,2% 50,2550,3550,5546,009 16-1
16-01-2643964,0047,1446,97+1,34 +2,9% 48,2548,3547,1444,0019 16-1
16-01-26559965,0048,1345,97+1,34 +2,9% 47,2547,3548,1343,2524 16-1
16-01-2652966,0045,2544,97+1,34 +3,0% 46,2546,3545,2545,205 16-1
16-01-2696968,0041,9542,97+1,34 +3,1% 44,2544,3543,0140,654 15-1
16-01-26665970,0042,4040,98+1,33 +3,2% 42,2542,3543,0037,80124 16-1
16-01-26162972,0040,8038,98+1,33 +3,4% 40,2540,3540,8037,9010 16-1
16-01-2696974,0039,1036,98+1,33 +3,6% 38,2538,3539,1038,704 16-1
16-01-26447975,0037,3035,98+1,32 +3,7% 37,2537,3537,4033,00215 16-1
16-01-2669976,0036,2534,99+1,26 +3,6% 36,2536,3536,2533,8519 16-1
16-01-2675978,0034,3532,99+1,36 +4,1% 34,2534,3534,3530,206 16-1
16-01-26718980,0032,4031,00+1,40 +4,5% 32,2532,3532,7527,50203 16-1
16-01-26252982,0029,0029,01-0,01 0,0% 30,2530,3529,0026,5030 16-1
16-01-26111984,0028,3027,02+1,28 +4,7% 28,2528,3528,3023,952 16-1
16-01-26369985,0028,0026,03+1,28 +4,9% 27,2527,3528,0022,7052 16-1
16-01-26406986,0025,8025,04+1,27 +5,1% 26,2526,3526,3519,509 15-1
16-01-26 987,00--24,05-- -- 25,2525,35----0 --
16-01-26213988,0024,9923,06+1,93 +8,4% 24,2524,3524,9920,1510 16-1
16-01-26 989,0019,4522,08+1,23 +5,6% 23,2523,3519,5018,508 16-1
16-01-26292990,0022,3021,11+1,19 +5,6% 22,2522,3522,8917,9263 16-1
16-01-2610991,0019,3820,12+1,19 +5,9% 21,2521,3519,3818,8010 15-1
16-01-26134992,0019,0019,14+1,17 +6,1% 20,2520,3519,0019,0016 16-1
16-01-26 993,0019,2518,17+1,08 +5,9% 19,2519,3519,4519,252 16-1
16-01-2696994,0018,5017,19+1,31 +7,6% 18,2518,3518,5014,0015 16-1
16-01-26539995,0017,4016,23+1,08 +6,7% 17,2517,3517,5013,0039 16-1
16-01-263.104996,0016,3915,27+1,04 +6,8% 16,2516,3516,3913,0527 16-1
16-01-26 997,0016,0014,31+1,00 +7,0% 15,2515,3516,0014,254 16-1
16-01-26732998,0014,3013,37+0,93 +7,0% 14,2514,3515,2010,5023 16-1
16-01-26 999,00--12,43-- -- 13,2513,35----0 --
16-01-261.0751.000,0012,2511,50+0,75 +6,5% 12,2512,3513,057,90569 16-1
16-01-2651.001,0010,2510,58-0,33 -3,1% 11,2511,3510,309,4045 16-1
16-01-261451.002,0011,009,68+1,32 +13,6% 10,2510,3511,006,4554 16-1
16-01-262401.003,008,258,80-0,55 -6,3% 9,259,358,257,1511 16-1
16-01-261351.004,009,007,94+1,06 +13,4% 8,258,359,004,4763 16-1
16-01-264251.005,007,457,10+0,35 +4,9% 7,257,358,003,55422 16-1
16-01-263251.006,006,346,32+0,02 +0,3% 6,256,357,002,8059 16-1
16-01-26921.007,005,905,56-0,25 -4,5% 5,255,355,902,35106 16-1
16-01-261941.008,004,354,81-0,46 -9,6% 4,254,354,671,55325 16-1
16-01-26831.009,003,354,14-0,83 -20,0% 3,253,353,801,08613 16-1
16-01-265111.010,002,353,53-1,18 -33,4% 2,252,353,200,742.792 16-1
16-01-26311.011,001,332,99-1,66 -55,5% 1,291,332,200,481.063 16-1
16-01-263941.012,000,322,48-2,16 -87,1% 0,290,331,500,301.083 16-1
16-01-26221.013,000,012,05-2,04 -99,5% --0,020,850,01848 16-1
16-01-26831.014,000,021,66-1,64 -98,8% --0,020,450,02484 16-1
16-01-265011.015,000,011,34-1,33 -99,3% --0,020,900,01667 16-1
16-01-266121.016,000,011,06-1,05 -99,1% --0,010,200,01285 16-1
16-01-2661.017,000,010,84-0,83 -98,8% --0,010,070,0169 16-1
16-01-26621.018,000,020,65-0,63 -96,9% --0,020,110,0223 16-1
16-01-26171.019,000,020,50-0,48 -96,0% --0,020,180,029 16-1
16-01-265811.020,000,010,38-0,37 -97,4% --0,010,120,01198 16-1
16-01-26101.021,000,010,28-0,27 -96,4% --0,020,020,013 16-1
16-01-26901.022,000,020,21-0,19 -90,5% --0,020,020,0141 16-1
16-01-26 1.023,00------ -- ---------- --
16-01-26501.024,000,010,11-0,10 -90,9% --0,020,010,013 16-1
16-01-264691.025,000,010,08-0,07 -87,5% --0,010,010,0141 16-1
16-01-26431.026,000,010,06-0,05 -83,3% --0,010,010,0111 16-1
16-01-26 1.028,000,04---- -- ----0,080,0428 15-1
16-01-262211.030,000,020,04-- -- --0,010,060,0225 15-1
16-01-26 1.032,000,02---- -- ----0,050,026 15-1
16-01-26 1.034,00------ -- ---------- --
16-01-26331.035,000,020,01-- -- --0,010,020,025 15-1
16-01-26 1.036,00------ -- ---------- --
16-01-26 1.038,00------ -- ---------- --
16-01-262681.040,000,020,01-- -- --0,020,050,0112 15-1
16-01-26 1.042,00------ -- ---------- --
16-01-26 1.044,00------ -- ---------- --
16-01-26641.045,000,010,010,00 0,0% ----0,010,012 15-1
16-01-26 1.046,00------ -- ---------- --
16-01-262581.050,000,010,010,00 0,0% ----0,010,012 15-1
16-01-26 1.055,00------ -- ---------- --
16-01-263541.060,000,010,02-0,01 -50,0% ----0,010,0110 14-1
16-01-26 1.065,00------ -- ---------- --
16-01-2681.070,000,010,010,00 0,0% ----0,010,017 14-1
16-01-26 1.075,00------ -- ---------- --
16-01-264141.080,000,010,010,00 0,0% ----0,010,0113 12-1
16-01-26 1.085,00------ -- ---------- --
16-01-26 1.090,00------ -- ---------- --
16-01-26 1.100,00------ -- ---------- --
16-01-264541.120,000,010,010,00 0,0% ----0,010,011 9-1
20-02-26 680,00309,40312,77-3,37 -1,1% ----309,40309,402 15:52
20-02-26 720,00272,00272,97-0,97 -0,4% ----272,00263,9074 17:13
20-02-26 760,00249,36233,21-- -- ----249,36249,361 16-1
20-02-26 780,00228,85213,37-- -- ----228,85228,851 16-1
20-02-2629800,00186,70193,54-1,48 -0,8% ----186,70186,7015 10:02
20-02-26 810,00200,76183,65-- -- ----200,76199,804 16-1
20-02-2624820,00164,70173,76-1,49 -0,9% ----165,00164,7016 13:21
20-02-26 830,00155,05163,90-8,85 -5,4% ----155,05155,0515 10:56
20-02-26 840,00146,20154,04-7,84 -5,1% ----146,20146,201 10:15
20-02-26 850,00137,40144,23-6,83 -4,7% ----137,40136,2030 14:33
20-02-26 860,00138,00134,43-- -- ----138,00138,0015 19-1
20-02-26 870,00141,47124,67-- -- ----141,47141,471 16-1
20-02-26 880,00105,95114,99-9,04 -7,9% ----107,20105,9530 11:05
20-02-26 885,00103,50110,17-6,67 -6,1% ----103,50101,2045 11:23
20-02-26 890,00100,33105,36-5,03 -4,8% ----100,3397,8521 16:17
20-02-26 895,00101,83100,59-- -- ----101,83101,831 19-1
20-02-26 900,0089,0695,82-6,76 -7,1% ----89,0689,0516 12:05
20-02-263905,00103,5591,11-1,55 -1,7% ----105,85103,552 15-1
20-02-26 910,0080,5986,41-5,82 -6,7% ----80,5979,0034 11:31
20-02-26 915,0087,9581,77-- -- ----87,9587,951 19-1
20-02-26 920,0073,6677,15-3,49 -4,5% ----73,6669,6016 15:59
20-02-26 925,0064,5572,59-8,04 -11,1% ----64,5564,5515 12:49
20-02-26 930,0062,0468,09-6,05 -8,9% ----63,2062,0417 12:05
20-02-2660935,0057,5563,65-1,54 -2,4% ----57,5557,5030 14:25
20-02-26 940,0056,4059,26-2,86 -4,8% ----56,4051,9042 17:06
20-02-26 945,0048,2554,99-6,74 -12,3% ----49,4048,2530 12:57
20-02-26 950,0049,1050,77-1,67 -3,3% 0,01--49,1043,50105 17:17
20-02-26 955,0041,5546,67-5,12 -11,0% --52,5041,5541,551 10:03
20-02-26 960,0041,0042,68-1,68 -3,9% 0,0147,0041,0036,57149 17:27
20-02-26 965,0033,1038,78-5,68 -14,6% ----34,5533,00105 13:34
20-02-26 970,0033,8035,01-1,21 -3,5% ----33,8029,3546 17:13
20-02-26 975,0029,8531,42-1,57 -5,0% ----29,8526,3556 17:28
20-02-26 980,0025,5127,97-2,46 -8,8% 19,00--26,0022,90236 17:04
20-02-26 985,0023,5024,73-1,23 -5,0% ----23,7519,75654 17:29
20-02-26 990,0019,9021,69-1,79 -8,3% 16,00--20,9016,95668 17:25
20-02-26 995,0017,5518,87-1,32 -7,0% ----18,0514,65245 17:27
20-02-26 1.000,0015,0016,27-1,27 -7,8% 9,00--15,8012,20536 17:27
20-02-26 1.005,0012,8013,91-1,11 -8,0% ----13,4010,35430 17:29
20-02-26 1.010,0010,5511,78-1,23 -10,4% 3,20--11,308,75515 17:28
20-02-26 1.015,008,909,88-0,98 -9,9% 4,0015,909,557,15512 17:29
20-02-26 1.020,007,008,22-1,22 -14,8% 5,007,808,055,70402 17:27
20-02-26 1.025,005,506,76-1,26 -18,6% --9,956,554,52277 17:25
20-02-26 1.030,004,455,51-1,06 -19,2% 2,105,955,303,65292 17:22
20-02-26 1.035,003,504,43-0,93 -21,0% ----4,302,77174 17:15
20-02-26 1.040,002,753,55-0,80 -22,5% 0,95--3,352,20347 17:29
20-02-26 1.045,002,002,80-0,80 -28,6% ----2,701,70340 17:26
20-02-264851.050,001,502,19-0,64 -29,2% 0,752,002,101,28416 17:24
20-02-26 1.055,001,141,71-0,57 -33,3% --1,851,650,96107 17:18
20-02-26 1.060,000,861,33-0,47 -35,3% 0,701,401,350,74192 17:29
20-02-26 1.065,000,631,03-0,40 -38,8% ----0,990,5652 17:21
20-02-26 1.070,000,490,80-0,31 -38,8% 0,01--0,750,44109 16:08
20-02-26 1.080,000,250,49-0,24 -49,0% 0,011,100,470,2542 16:51
20-02-26 1.090,000,170,31-0,14 -45,2% ----0,190,176 14:45
20-02-26 1.100,000,150,21-0,06 -28,6% 0,0110,000,150,1415 15:44
20-02-26 1.120,000,110,12-- -- ----0,130,1116 19-1
20-02-26231.160,000,040,01+0,03 +300,0% --0,100,090,043 13:32
20-03-26 560,00451,25432,64-- -- ----451,25448,5556 15-1
20-03-26 600,00384,05392,90-8,85 -2,3% ----384,05384,05801 10:18
20-03-26 640,00348,30353,18-4,88 -1,4% ----348,30348,301 09:33
20-03-26 680,00317,37313,51-- -- ----317,37317,371 14-1
20-03-26 720,00288,00273,91-- -- ----288,00288,001 15-1
20-03-26 740,00205,00254,15-49,15 -19,3% ----205,00205,001 23-12
20-03-26 760,00252,20234,42-- -- ----252,20252,201 16-1
20-03-26 780,00219,56214,75-- -- ----219,56219,562 13-1
20-03-26 800,00201,20195,12-- -- ----201,60201,202 19-1
20-03-26 820,00184,95175,64-- -- ----184,95184,955 19-1
20-03-2644840,00165,50156,26-1,64 -1,0% ----165,50165,505 19-1
20-03-26 850,00165,15146,65-- -- ----165,15165,052 16-1
20-03-26 860,00154,80137,08-- -- ----156,20153,004 16-1
20-03-26 870,00129,00127,62-- -- ----129,00129,001 19-1
20-03-26 880,00134,55118,21-- -- ----134,55134,553 16-1
20-03-26 890,00123,49108,94-- -- ----123,49123,491 16-1
20-03-26 900,0093,3599,78-6,43 -6,4% ----93,3593,3530 14:28
20-03-26 905,0096,3395,25-- -- ----96,3396,331 19-1
20-03-26 910,00106,0290,77-- -- ----106,02102,185 15-1
20-03-26 915,0079,9586,33-6,38 -7,4% ----79,9579,9515 10:31
20-03-26 920,0073,8581,95-8,10 -9,9% ----73,8573,851 14:43
20-03-26 925,0071,2077,60-6,40 -8,2% ----73,9071,2045 10:48
20-03-26 930,0074,6273,34-- -- ----74,6274,621 19-1
20-03-26 935,0065,1069,11-4,01 -5,8% ----65,1065,1015 09:53
20-03-26 940,0060,0564,96-4,91 -7,6% ----60,0560,0515 10:02
20-03-26 945,0054,5560,88-6,33 -10,4% ----54,9553,9031 15:27
20-03-26 950,0050,7056,90-6,20 -10,9% ----51,8750,7017 15:26
20-03-26 955,0051,0752,97-1,90 -3,6% ----51,0746,8551 17:19
20-03-26 960,0043,5049,16-5,66 -11,5% ----43,5042,904 13:12
20-03-2662965,0043,6245,46-1,54 -3,4% ----43,6239,7561 17:19
20-03-26 970,0038,7741,85-3,08 -7,4% ----38,7736,0066 16:25
20-03-26 975,0037,0038,37-1,37 -3,6% --50,0037,0032,8551 17:28
20-03-26 980,0031,9035,04-3,14 -9,0% ----31,9029,9311 16:04
20-03-26 985,0028,5031,86-3,36 -10,5% ----28,2027,3210 16:38
20-03-26 990,0027,0028,84-1,84 -6,4% ----27,0024,1583 17:08
20-03-26 995,0023,8525,98-2,13 -8,2% ----24,9921,5554 15:58
20-03-26 1.000,0022,0023,28-1,28 -5,5% --22,9022,4519,3092 17:28
20-03-26 1.005,0019,3920,78-1,39 -6,7% ----20,0018,0038 17:10
20-03-26 1.010,0015,0018,42-3,42 -18,6% ----17,9015,00112 15:09
20-03-26 1.015,0013,1516,30-3,15 -19,3% 12,90--14,3513,153 14:11
20-03-26 1.020,0012,9214,33-1,41 -9,8% ----13,2511,4060 17:25
20-03-26 1.025,0011,2512,53-1,28 -10,2% ----11,759,6025 17:20
20-03-26 1.030,0010,0010,91-0,91 -8,3% ----10,008,8063 17:13
20-03-26 1.035,008,259,41-1,16 -12,3% ----9,057,5014 17:25
20-03-26 1.040,007,158,12-0,97 -11,9% 0,40--7,906,13103 17:22
20-03-26 1.045,006,006,94-0,94 -13,5% ----6,205,1026 15:56
20-03-26 1.050,005,105,90-0,80 -13,6% 0,50--5,604,3020 17:28
20-03-26 1.055,004,175,00-0,83 -16,6% ----4,253,856 17:18
20-03-26 1.060,003,354,20-0,85 -20,2% ----3,953,1020 17:06
20-03-26 1.070,002,152,96-0,81 -27,4% ----2,652,1524 12:30
20-03-26 1.080,001,572,04-0,47 -23,0% ----2,051,3896 17:25
20-03-26 1.090,001,001,41-0,41 -29,1% ----1,001,001 13:03
20-03-26 1.100,000,650,97-0,32 -33,0% ----0,840,65820 16:37
20-03-26 1.120,000,400,48-0,08 -16,7% ----0,470,4039 10:41
20-03-26 1.160,000,150,20-0,05 -25,0% ----0,180,1516 12:27
20-03-26 1.200,000,080,05+0,03 +60,0% --0,160,120,04149 13:15
17-04-26 760,00--233,83-- -- --------0 --
17-04-26 800,00--194,96-- -- --------0 --
17-04-26 840,00--156,72-- -- --------0 --
17-04-26 860,00--137,98-- -- --------0 --
17-04-26 880,00--119,59-- -- --------0 --
17-04-26 890,00------ -- --------0 --
17-04-26 900,00--101,74-- -- --------0 --
17-04-26 910,00--93,05-- -- --------0 --
17-04-26 920,00--84,53-- -- --------0 --
17-04-26 930,0069,2576,24-6,99 -9,2% ----73,0069,2577 12:51
17-04-26 940,00--68,23-- -- --------0 --
17-04-26 950,0061,9960,45-- -- ----67,6961,63116 19-1
17-04-26 955,00------ -- --------0 --
17-04-26 960,0048,9053,09-4,19 -7,9% ----48,9048,9015 10:03
17-04-26 965,00------ -- --------0 --
17-04-26 970,00--46,03-- -- --------0 --
17-04-26 975,00--42,69-- -- 32,00------0 --
17-04-26 980,0040,7039,48-- -- ----40,7040,7050 19-1
17-04-26 985,0033,2536,39-3,14 -8,6% ----33,2532,854 15:38
17-04-26 990,0033,9033,42-- -- ----35,3933,903 19-1
17-04-26 995,0026,4730,62-4,15 -13,6% ----28,9226,4721 15:13
17-04-26 1.000,0026,2527,94-1,69 -6,0% ----26,5023,509 15:52
17-04-26 1.005,0022,0025,45-3,45 -13,6% ----22,0022,006 12:20
17-04-26 1.010,0020,8023,08-2,28 -9,9% ----21,1020,8010 16:44
17-04-26 1.015,0019,5520,87-1,32 -6,3% ----19,5519,551 17:20
17-04-26 1.020,0016,9518,81-1,86 -9,9% ----17,7015,9515 17:01
17-04-26 1.030,0013,4515,13-1,68 -11,1% ----13,4513,307 17:01
17-04-26 1.040,0011,0012,00-1,00 -8,3% ----11,0010,005 17:28
17-04-26 1.050,007,459,35-1,90 -20,3% ----7,657,4521 16:18
17-04-26161.060,005,607,21-0,86 -11,9% ----5,605,6049 16:18
17-04-26 1.080,003,454,12-0,67 -16,3% ----3,453,456 17:27
17-04-26 1.100,001,652,27-0,62 -27,3% ----1,901,653 14:22
17-04-2631.120,000,901,25-0,26 -20,8% ----1,050,903 14:20
17-04-26 1.160,00--0,41-- -- --------0 --
19-06-26 400,00589,24584,78-- -- ----589,24589,245 13-1
19-06-26 500,00491,50486,07-- -- ----491,50491,506 13-1
19-06-26 560,00443,40426,98-- -- ----443,40443,402 16-1
19-06-26 600,00404,00387,69-- -- ----404,00404,002 16-1
19-06-26 640,00352,46348,49-- -- ----352,50352,463 14-1
19-06-26 650,00295,45338,72-43,27 -12,8% ----295,45295,454 30-12
19-06-26 680,00308,85309,49-- -- ----308,85308,853 6-1
19-06-26 700,00281,10290,01-8,91 -3,1% ----281,10281,101 12:34
19-06-26 720,00287,00270,68-- -- ----287,00287,002 15-1
19-06-26 750,00217,51241,80-- -- ----217,51217,511 8-1
19-06-26 760,00239,20232,24-- -- ----240,60239,202 19-1
19-06-26 800,00185,50194,37-8,87 -4,6% ----185,50185,501 11:04
19-06-26 820,00174,59175,77-- -- ----174,59174,592 6-1
19-06-26 840,00156,09157,45-- -- ----156,09156,092 6-1
19-06-26 850,00143,60148,44-- -- ----143,60139,533 9-1
19-06-26 860,00134,10139,51-- -- ----134,10134,101 12-1
19-06-26 880,00116,62121,99-- -- ----116,62116,621 9-1
19-06-26 900,0098,05105,06-7,01 -6,7% ----98,0598,053 14:06
19-06-26 920,00103,0588,85-- -- ----103,05100,2331 15-1
19-06-26 940,0067,9073,49-5,59 -7,6% ----69,7067,9018 10:46
19-06-26342950,0064,7066,19-1,67 -2,5% ----64,7061,145 17:13
19-06-26 960,0062,1759,24-- -- ----62,1761,945 19-1
19-06-26 980,0044,8246,46-1,64 -3,5% --49,5045,4041,50215 17:15
19-06-26 1.000,0033,9835,34-1,36 -3,8% --46,0034,5530,70259 17:27
19-06-264081.020,0023,9526,10-1,23 -4,7% --25,3024,7023,008 16:27
19-06-26 1.040,0016,0018,68-2,68 -14,3% ----16,9016,0021 13:22
19-06-2631.060,0011,8812,91-0,95 -7,4% ----11,8811,1033 17:21
19-06-26 1.080,007,708,67-0,97 -11,2% ----8,607,3515 11:25
19-06-26 1.100,005,005,67-0,67 -11,8% ----5,604,5025 15:59
19-06-263151.120,002,953,68-0,45 -12,2% ----3,602,955 16:56
19-06-26 1.160,001,751,57-- -- ----1,751,751 19-1
19-06-26 1.200,000,640,74-0,10 -13,5% ----0,750,6022 15:56
19-06-262911.300,000,200,18-0,09 -50,0% ----0,200,202 19-1
19-06-26 1.400,000,090,03-- -- ----0,090,092 16-1
18-09-26 600,00404,33386,97-- -- ----404,33404,331 16-1
18-09-26 620,00322,10367,63-45,53 -12,4% ----322,10322,101 15-12
18-09-26 640,00--348,35-- -- --------0 --
18-09-26 680,00--309,93-- -- --------0 --
18-09-26 700,00244,56290,86-46,30 -15,9% ----244,56244,561 29-12
18-09-26 720,00224,65271,94-47,29 -17,4% ----224,65224,651 17-12
18-09-26 740,00206,00253,17-47,17 -18,6% ----206,00206,001 22-12
18-09-26 760,00190,10234,55-44,45 -19,0% ----190,10190,101 29-12
18-09-26 780,00219,86216,18-- -- ----219,86219,862 13-1
18-09-26 800,00145,28198,01-52,73 -26,6% ----145,28145,281 17-12
18-09-26 840,00113,19162,63-49,44 -30,4% ----113,19113,191 25-11
18-09-26 860,0097,79145,51-47,72 -32,8% ----97,7997,791 25-11
18-09-26 880,0086,10128,90-42,80 -33,2% ----86,1086,102 18-12
18-09-26 900,00109,59112,86-- -- ----109,59106,432 12-1
18-09-26 920,0094,0997,46-- -- ----94,0994,091 12-1
18-09-26 940,0063,0582,95-- -- ----63,0563,0511 8-1
18-09-26 960,0080,5569,41-- -- ----81,5080,5511 16-1
18-09-26 980,0056,2557,04-0,79 -1,4% ----56,2556,251 17:29
18-09-26 1.000,0045,7545,98-- -- ----45,7545,751 19-1
18-09-26 1.020,0036,8036,41-- -- ----36,8036,805 19-1
18-09-26 1.040,0025,2028,24-3,04 -10,8% ----26,8525,202 11:01
18-09-26 1.060,0024,2921,44-- -- ----24,2924,292 19-1
18-09-26 1.080,0014,5516,04-1,49 -9,3% ----14,5513,858 16:28
18-09-26741.120,007,758,56-0,68 -7,9% ----8,257,7566 11:42
18-09-26 1.160,004,504,39-- -- ----4,504,3520 19-1
18-09-26 1.200,001,902,28-0,38 -16,7% ----1,901,902 16:51
18-12-26 200,00779,43777,79-- -- ----780,02779,4041 19-1
18-12-26 300,00632,60680,05-47,45 -7,0% ----633,00632,608 23-12
18-12-26 400,00599,10582,74-- -- ----599,10599,105 16-1
18-12-26 500,00481,00485,59-4,59 -0,9% ----481,00481,001 15:40
18-12-26 600,00405,00389,36-- -- --425,00405,00405,001 15-1
18-12-26 640,00327,22351,23-- -- ----327,22327,221 8-1
18-12-26 650,00346,00341,75-- -- ----346,00345,502 14-1
18-12-26 700,00310,38294,84-- -- ----310,38310,382 16-1
18-12-26 720,00289,46276,29-- -- ----289,70289,462 15-1
18-12-26 750,00263,83248,83-- -- ----263,83263,832 16-1
18-12-26 760,00212,92239,80-- -- ----212,92212,921 2-1
18-12-26 800,00205,00204,26-- -- ----205,00205,001 19-1
18-12-26 840,00185,77169,97-- -- ----185,77185,382 15-1
18-12-26 850,00177,35161,66-- -- ----177,35177,351 16-1
18-12-26 860,00--153,48-- -- --------0 --
18-12-26 880,00132,22137,37-- -- ----132,22131,953 12-1
18-12-26 900,00118,95121,88-2,93 -2,4% ----119,00115,005 17:05
18-12-26 920,00121,00107,02-- -- ----121,00121,001 16-1
18-12-26 940,0094,5092,99-- -- ----94,5094,501 13-1
18-12-26 950,0084,6586,30-1,65 -1,9% ----85,0080,507 17:23
18-12-26 960,0090,4879,83-- -- ----90,4890,481 15-1
18-12-26 980,0063,6567,58-3,93 -5,8% ----63,6563,651 10:16
18-12-26 1.000,0055,0056,51-1,51 -2,7% ----55,0051,6510 17:24
18-12-265281.020,0044,0046,55-1,20 -2,6% ----45,0044,003 16:37
18-12-26 1.040,0038,5737,87-- -- ----40,0538,49623 19-1
18-12-26 1.050,0032,0033,91-1,91 -5,6% 32,00--32,0030,689 16:21
18-12-26 1.060,00--30,30-- -- --------0 --
18-12-26 1.080,0020,9824,02-- -- ----21,0020,982 12-1
18-12-26 1.100,0017,9018,74-0,84 -4,5% 8,00--17,9017,901 17:18
18-12-26 1.120,0013,1714,48-1,31 -9,0% ----13,9013,172 11:59
18-12-26 1.160,007,578,47-0,90 -10,6% ----7,587,572 11:59
18-12-26 1.200,004,384,84-0,46 -9,5% 4,00--4,704,383 11:57
18-12-26 1.300,001,301,41-0,11 -7,8% 1,201,301,401,30222 14:16
18-12-26 1.400,000,440,48-0,04 -8,3% ----0,440,433 17:09
18-06-27 400,00--577,24-- -- 500,00625,00----0 --
18-06-27 500,00--481,93-- -- 400,00525,00----0 --
18-06-27 600,00405,33387,85-- -- 300,00425,00405,33405,331 16-1
18-06-27 700,00290,95296,40-- -- 225,00325,00290,95290,951 6-1
18-06-27 750,00269,25252,40-- -- 175,00275,00269,25269,251 16-1
18-06-27 800,00204,89209,99-5,10 -2,4% 150,00249,00204,89204,892 11:46
18-06-27 850,00147,30169,65-- -- 125,00225,00147,30147,302 8-1
18-06-27 900,00129,50132,07-2,57 -1,9% 100,00175,00129,50129,501 15:53
18-06-27 950,00110,0098,20-- -- 60,00125,00110,00108,005 16-1
18-06-27 1.000,0065,7069,29-3,59 -5,2% 41,0099,0065,7065,7011 13:49
18-06-27 1.050,0051,7946,10-- -- 26,0075,0051,7951,791 15-1
18-06-27 1.100,0030,3028,99-- -- 15,0039,0030,3030,003 19-1
18-06-27 1.200,009,4010,04-0,64 -6,4% 8,0015,009,809,007 15:40
18-06-27 1.300,003,903,38-- -- 1,555,003,903,901 15-1
18-06-27 1.400,000,901,36-0,46 -33,8% 0,252,500,900,901 1-12
17-12-2752200,00766,85766,08-1,85 -0,2% 700,00825,00767,44766,8540 19-1
17-12-27 300,00658,18671,07-- -- 600,00699,00663,34658,183 7-1
17-12-27 400,00534,35576,63-42,28 -7,3% 500,00625,00534,59534,352 30-12
17-12-27 500,00437,50484,06-46,56 -9,6% 400,00525,00437,50437,505 19-12
17-12-27 600,00379,00391,19-- -- 350,00--379,00379,001 5-1
17-12-27 650,00361,39346,29-- -- 275,00375,00361,39361,392 16-1
17-12-27 700,00317,61302,50-- -- 225,00325,00317,61317,612 16-1
17-12-27 750,00276,00260,00-- -- 200,00299,00276,00274,5025 15-1
17-12-27 800,00214,44219,19-4,75 -2,2% 150,00275,00214,44214,442 11:46
17-12-27 850,00178,05180,30-2,25 -1,2% 125,00249,00178,05178,056 14:28
17-12-27 900,00145,00144,18-- -- 100,00175,00145,00145,001 19-1
17-12-27 950,00122,70111,42-- -- 75,00149,00122,70121,217 16-1
17-12-27 1.000,0082,2682,68-0,42 -0,5% 56,0099,0082,2678,6546 17:12
17-12-27 1.050,0064,9059,01-- -- 35,0075,0064,9064,906 16-1
17-12-27 1.100,0037,6840,31-2,63 -6,5% 32,0049,0037,6837,683 14:09
17-12-27 1.200,0015,9017,12-1,22 -7,1% 15,0019,9515,9015,802 14:04
17-12-27 1.300,006,306,98-0,68 -9,7% 2,009,006,456,3042 14:00
17-12-27 1.400,003,202,95-- -- 1,005,003,203,202 16-1
17-12-27 1.500,00--1,45-- -- 0,252,50----0 --
17-12-27 1.600,000,670,83-- -- 0,052,500,670,673 7-1
15-12-28 300,00639,50663,92-- -- 600,00699,00639,50639,501 2-1
15-12-28 400,00513,84572,82-58,98 -10,3% 500,00599,00513,84513,841 22-9
15-12-28 500,00464,00483,50-19,50 -4,0% 400,00525,00464,00464,001 31-10
15-12-28 600,00345,00395,86-50,86 -12,8% 325,00425,00345,00345,001 26-9
15-12-28 650,00322,88353,51-30,63 -8,7% 275,00399,00322,88322,881 8-10
15-12-2856700,00311,40312,17-1,63 -0,5% 225,00327,00311,40311,403 6-1
15-12-28 750,00270,60272,23-- -- 225,00325,00270,60270,606 6-1
15-12-28 800,00235,80234,07-- -- 200,00299,00235,80230,0015 19-1
15-12-28 850,00207,00197,79-- -- 125,00225,00207,00207,006 16-1
15-12-28219900,00165,00163,88-1,42 -0,9% 122,00199,00166,80164,7016 19-1
15-12-28 950,00143,80132,66-- -- 90,00149,00143,80143,792 16-1
15-12-281361.000,00103,41104,58-1,12 -1,1% ----103,4199,9422 17:12
15-12-28 1.050,0077,9080,27-2,37 -3,0% 50,00--77,9077,9012 11:27
15-12-28 1.100,0066,0060,16-- -- 33,0068,0066,1066,0012 16-1
15-12-28 1.200,0032,6031,84-- -- 15,0039,0032,6032,602 19-1
15-12-28 1.300,0018,5016,11-- -- 5,0019,0018,5018,501 16-1
15-12-28 1.400,007,088,31-- -- 3,0515,007,087,0810 5-1
15-12-28 1.500,003,824,43-0,61 -13,8% 2,009,003,823,821 12-11
15-12-2841.600,001,752,56-0,19 -7,4% 1,005,001,751,7510 19-12
21-12-29 400,00586,71572,43-- -- 525,00599,00589,18586,713 16-1
21-12-29 500,00483,49487,38-- -- 450,00525,00483,49483,491 12-1
21-12-29 600,00362,00404,33-42,33 -10,5% 375,00449,00362,85362,004 17-11
21-12-29 700,00288,25325,41-37,16 -11,4% 250,00349,00288,25288,257 4-12
21-12-29 800,00240,00252,05-- -- 225,00275,00240,00240,001 5-1
21-12-29 900,00197,00185,84-- -- 151,00225,00197,00197,005 15-1
21-12-29 950,00150,00155,74-5,74 -3,7% 100,00199,00150,00150,001 10:45
21-12-29 1.000,00123,00128,43-5,43 -4,2% ----123,00123,001 10:45
21-12-29461.050,00100,08103,85-1,22 -1,2% 75,00125,00100,08100,081 6-1
21-12-29 1.100,0083,3082,47-- -- 60,0099,0083,3083,3010 19-1
21-12-29 1.200,0048,0050,34-2,34 -4,6% 40,0059,0048,0048,001 15:31
21-12-29 1.300,0030,1030,01-- -- 15,0039,0030,1030,1010 19-1
21-12-29 1.400,0016,3817,59-- -- 5,0025,0016,3816,381 12-1
21-12-29 1.500,0011,2510,49-- -- 4,5015,0011,2511,251 16-1
21-12-29 1.600,006,616,50-- -- 4,059,006,616,611 16-1
20-12-30 400,00562,21574,44-- -- 500,00649,00562,21562,211 9-1
20-12-3013500,00451,70492,52-2,00 -0,4% 425,00525,00451,70450,0010 30-12
20-12-30 600,00--413,13-- -- 350,00449,00----0 --
20-12-30 700,00--338,21-- -- 275,00375,00----0 --
20-12-30 800,00230,00268,68-38,68 -14,4% 225,00299,00230,00230,0010 29-12
20-12-30 900,00207,70205,29-- -- 166,00225,00207,70206,9019 14-1
20-12-30281.000,00149,70150,67-2,18 -1,4% 100,00--150,05149,7028 19-1
20-12-30 1.050,00130,06125,66-- -- 80,00175,00130,06130,0611 15-1
20-12-30 1.100,00103,50104,98-1,48 -1,4% 75,00125,00103,50103,502 09:01
20-12-30 1.150,0086,0085,83-- -- 50,0099,0090,0086,0031 19-1
20-12-30 1.200,0070,4569,35-- -- 40,0099,0070,4570,451 14-1
20-12-30 1.300,0044,8544,74-- -- 20,0060,0044,8544,851 19-1
20-12-30 1.400,0030,0028,94-- -- 10,0040,0030,0030,005 19-1
20-12-30 1.600,0013,0012,81-- -- 2,5019,0013,0013,0010 19-1
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?