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* 1.108,341.109,95-1,61 -0,1% 1.113,051.104,43018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-8-2026)
Totaal volume 10.767 (4.827 Calls, 5.940 Puts)
Totaal open interest bij opening 247.011 (78.253 Calls, 168.758 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2669760,00345,60342,54+3,06 +0,9% 345,65345,75345,85345,0520 21-8
21-08-2635800,00305,60302,55+3,05 +1,0% 305,65305,75305,60305,1517 21-8
21-08-2612840,00265,60262,55+3,14 +1,2% 265,65265,75265,60265,5517 21-8
21-08-2639860,00245,55242,56+3,13 +1,3% 245,65245,75245,55245,5512 21-8
21-08-2651880,00224,98222,56+2,42 +1,1% 225,65225,75224,98224,981 21-8
21-08-2620900,00207,09202,57+3,12 +1,5% 205,65205,75207,09206,942 21-8
21-08-2637910,00195,87192,57+3,12 +1,6% 195,65195,75195,87195,871 21-8
21-08-268920,00177,55182,57-- -- 185,65185,75177,55177,553 20-8
21-08-2620930,00174,90172,57+2,33 +1,4% 175,65175,75174,90174,903 21-8
21-08-26110940,00164,80162,58+2,22 +1,4% 165,65165,75164,80164,802 21-8
21-08-26164950,00155,00152,52+2,48 +1,6% 155,65155,75155,00154,006 21-8
21-08-2628960,00145,40142,58-- -- 145,65145,75145,40141,606 20-8
21-08-2675970,00136,80132,58+3,11 +2,3% 135,65135,75136,80136,801 21-8
21-08-2633975,00129,00127,58+3,11 +2,4% 130,65130,75129,00129,0019 21-8
21-08-268980,00116,89122,58+3,11 +2,5% 125,65125,75121,65116,896 20-8
21-08-2617985,00120,70117,59+3,11 +2,6% 120,65120,75120,70119,802 21-8
21-08-2612990,00116,35112,59+3,10 +2,8% 115,65115,75116,35116,351 21-8
21-08-2616995,00111,90107,59+4,31 +4,0% 110,65110,75111,90111,901 21-8
21-08-26631.000,00102,40102,59-0,19 -0,2% 105,65105,75102,40102,4010 21-8
21-08-2661.005,00100,4097,59+2,81 +2,9% 100,65100,75100,4097,104 21-8
21-08-263201.010,0093,6592,59+1,06 +1,1% 95,6595,7593,6593,6513 21-8
21-08-261241.015,0090,5087,59+2,91 +3,3% 90,6590,7590,5090,501 21-8
21-08-261121.020,0084,5082,59+1,91 +2,3% 85,6585,7584,5084,503 21-8
21-08-26221.025,0078,7577,59+1,16 +1,5% 80,6580,7579,9078,7512 21-8
21-08-26781.030,0075,6072,60+3,00 +4,1% 75,6575,7575,6072,2015 21-8
21-08-26771.035,0071,0067,60+3,40 +5,0% 70,6570,7571,0071,003 21-8
21-08-262161.040,0064,7062,61+2,09 +3,3% 65,6565,7567,3564,7027 21-8
21-08-264141.045,0060,6957,62+3,07 +5,3% 60,6560,7561,8060,0015 21-8
21-08-264161.050,0054,6452,65+1,99 +3,8% 55,6555,7556,9052,0519 21-8
21-08-26621.055,0052,0547,69+4,36 +9,1% 50,6550,7552,0552,053 21-8
21-08-263551.060,0042,8542,70+0,15 +0,4% 45,6545,7547,0042,8542 21-8
21-08-262541.065,0040,6137,73+2,88 +7,6% 40,6540,7541,4037,7215 21-8
21-08-26 1.066,00------ -- 39,6539,75----0 --
21-08-26151.068,0034,2534,74-- -- 37,6537,7534,2534,2515 20-8
21-08-263951.070,0031,8532,75-0,90 -2,7% 35,6535,7536,1531,8518 21-8
21-08-26 1.072,00--30,76-- -- 33,6533,75----0 --
21-08-26 1.074,00--28,78-- -- 31,6531,75----0 --
21-08-261851.075,0030,7527,79+2,90 +10,4% 30,6530,7531,3527,5036 21-8
21-08-2611.076,0023,2526,79-- -- 29,6529,7523,2521,802 20-8
21-08-26 1.078,00--24,81-- -- 27,6527,75----0 --
21-08-266551.080,0025,7122,83+2,88 +12,6% 25,6525,7526,2022,0014 21-8
21-08-2621.082,0031,1220,85+2,84 +13,6% 23,6523,7531,1231,122 10-8
21-08-2691.084,0021,1518,88+2,81 +14,9% 21,6521,7521,1521,154 21-8
21-08-262561.085,0020,7517,90+2,79 +15,6% 20,6520,7522,0020,752 21-8
21-08-2631.086,0013,6816,91-- -- 19,6519,7514,3011,264 20-8
21-08-26501.088,0016,8014,96+1,84 +12,3% 17,6517,7516,8016,803 21-8
21-08-263921.090,0015,6013,05+2,55 +19,5% 15,6515,7517,4012,5066 21-8
21-08-2631.091,0013,6012,09+1,51 +12,5% 14,6514,7516,0012,809 21-8
21-08-2611.092,0011,8011,15+2,54 +22,8% 13,6513,7511,8511,808 21-8
21-08-263511.093,009,7510,22-0,47 -4,6% 12,6512,7514,159,353 21-8
21-08-26411.094,009,609,31+0,29 +3,1% 11,6511,7512,009,6022 21-8
21-08-267451.095,0010,608,42+2,18 +25,9% 10,6510,7512,407,1544 21-8
21-08-26381.096,006,957,55+2,14 +28,3% 9,659,757,206,553 21-8
21-08-2691.097,007,006,71+0,29 +4,3% 8,658,7510,005,0023 21-8
21-08-26651.098,007,706,01+1,69 +28,1% 7,657,758,954,05161 21-8
21-08-26291.099,006,405,14+1,26 +24,5% 6,656,756,803,2582 21-8
21-08-268931.100,005,654,42+1,23 +27,8% 5,655,757,502,55462 21-8
21-08-26961.101,004,553,71+0,84 +22,6% 4,654,756,501,75205 21-8
21-08-262901.102,003,603,12+0,48 +15,4% 3,653,755,901,302.153 21-8
21-08-26931.103,002,652,59+0,06 +2,3% 2,652,755,000,851.318 21-8
21-08-261111.104,001,652,08-0,43 -20,7% 1,651,754,100,451.310 21-8
21-08-266881.105,000,681,64-0,96 -58,5% 0,660,713,400,222.108 21-8
21-08-262111.106,000,011,27-1,26 -99,2% --0,012,650,011.023 21-8
21-08-26501.107,000,010,98-0,97 -99,0% --0,012,150,01725 21-8
21-08-263331.108,000,010,72-0,71 -98,6% --0,011,550,011.074 21-8
21-08-261541.109,000,050,53-0,48 -90,6% --0,011,080,03443 21-8
21-08-261.1261.110,000,010,38-0,37 -97,4% --0,010,750,01977 21-8
21-08-26441.111,000,010,26-0,25 -96,2% --0,020,470,01123 21-8
21-08-263991.112,000,010,18-0,17 -94,4% --0,020,280,01229 21-8
21-08-26721.113,000,010,12-0,11 -91,7% --0,020,160,01136 21-8
21-08-261441.114,000,010,08-0,07 -87,5% --0,010,090,01120 21-8
21-08-268521.115,000,010,06-0,05 -83,3% --0,010,060,0158 21-8
21-08-266241.116,000,010,05-0,04 -80,0% --0,010,040,0152 21-8
21-08-26 1.117,00------ -- ---------- --
21-08-263911.118,000,010,03-0,02 -66,7% --0,010,020,0127 21-8
21-08-26 1.119,00------ -- ---------- --
21-08-261.5131.120,000,010,03-0,02 -66,7% --0,020,020,0172 21-8
21-08-262431.122,000,010,02-0,01 -50,0% --0,010,020,0150 21-8
21-08-261141.124,000,020,020,00 0,0% --0,020,020,0236 21-8
21-08-263651.125,000,010,02-0,01 -50,0% --0,010,020,0155 21-8
21-08-262651.126,000,010,02-0,01 -50,0% --0,020,010,0115 21-8
21-08-261691.128,000,030,01+0,02 +200,0% --0,010,030,03162 21-8
21-08-261.1191.130,000,010,010,00 0,0% --0,020,020,0150 21-8
21-08-261241.132,000,010,010,00 0,0% --0,020,010,0143 21-8
21-08-26531.134,000,020,020,00 0,0% ----0,020,021 20-8
21-08-266741.135,000,020,020,00 0,0% ----0,030,0238 20-8
21-08-261271.136,000,010,02-0,01 -50,0% --0,010,010,015 21-8
21-08-261421.138,000,010,010,00 0,0% --0,010,010,016 21-8
21-08-264141.140,000,010,010,00 0,0% --0,010,010,012 21-8
21-08-26341.142,000,010,010,00 0,0% --0,010,010,011 21-8
21-08-26611.144,000,030,02+0,01 +50,0% ----0,030,0252 19-8
21-08-265841.145,000,010,010,00 0,0% --0,010,010,0163 21-8
21-08-268361.150,000,010,07-0,06 -85,7% --0,010,010,013 21-8
21-08-262991.155,000,010,06-0,05 -83,3% --0,010,010,014 21-8
21-08-261.0881.160,000,010,06-0,05 -83,3% ----0,010,0135 20-8
21-08-261011.165,000,020,06-0,04 -66,7% ----0,020,024 18-8
21-08-266381.170,000,010,05-0,04 -80,0% --0,010,010,0130 21-8
21-08-2661.175,000,020,04-- -- ----0,020,025 17-8
21-08-266161.180,000,020,03-- -- ----0,020,028 17-8
21-08-26 1.190,00--0,01-- -- --------0 --
21-08-262121.200,000,010,010,00 0,0% ----0,010,011 19-8
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 11-8
21-08-26 1.230,00------ -- ---------- --
21-08-26631.240,000,010,010,00 0,0% ----0,010,0110 20-8
18-09-26651600,00508,15510,54-1,44 -0,3% ----510,95508,156 16:27
18-09-2636620,00487,20490,57-1,44 -0,3% ----487,20487,2030 24-8
18-09-2617640,00465,80470,61-1,45 -0,3% ----465,80465,802 16:00
18-09-262680,00423,45430,68-1,46 -0,3% ----423,45423,402 20-8
18-09-269700,00403,50410,71-1,45 -0,4% ----403,50403,452 20-8
18-09-262720,00383,53390,75-1,46 -0,4% ----383,53383,532 21-8
18-09-2616740,00363,13370,79-1,47 -0,4% ----363,13363,134 21-8
18-09-2628760,00346,25350,83-1,47 -0,4% ----346,25346,254 21-8
18-09-262780,00313,59330,88-1,48 -0,4% ----313,59313,591 16-7
18-09-26108800,00306,20310,94-1,50 -0,5% ----306,20306,201 21-8
18-09-2624840,00266,62271,06-1,51 -0,6% ----266,62266,621 21-8
18-09-2630860,00247,42251,12-1,51 -0,6% ----248,29247,423 24-8
18-09-2640880,00223,68231,17-1,51 -0,7% ----226,53223,685 21-8
18-09-2659900,00208,84211,24-1,51 -0,7% ----208,84208,642 21-8
18-09-2651920,00187,72191,32-1,53 -0,8% ----187,72187,721 21-8
18-09-26305940,00168,13171,42-1,55 -0,9% ----168,31168,132 24-8
18-09-2662950,00162,43161,51-1,59 -1,0% ----162,43162,431 12:10
18-09-26129960,00147,45151,58-1,59 -1,0% ----147,45147,451 21-8
18-09-2684970,00138,05141,62-1,57 -1,1% ----138,05138,051 21-8
18-09-26104980,00128,05131,73-1,60 -1,2% ----129,08128,052 24-8
18-09-2644990,00117,70121,84-1,61 -1,3% ----117,80117,702 21-8
18-09-263911.000,00114,50111,97-1,62 -1,4% 0,01--114,50114,501 09:01
18-09-26931.010,00100,70102,14-1,63 -1,6% ----100,70100,652 24-8
18-09-265991.020,0089,0592,37-1,67 -1,8% ----89,0589,051 14:57
18-09-26141.025,0085,1087,50-1,68 -1,9% ----85,1085,101 24-8
18-09-261091.030,0078,6082,63-1,66 -2,0% ----78,6078,607 21-8
18-09-26211.035,0076,2177,82-1,69 -2,2% ----76,2176,211 24-8
18-09-262751.040,0070,6473,03-1,74 -2,4% ----70,6470,641 24-8
18-09-26331.045,0067,3068,26-1,74 -2,5% ----68,6067,304 09:25
18-09-266041.050,0060,8063,52-1,72 -2,7% ----60,8060,802 17:23
18-09-26141.055,0055,7058,88-1,76 -3,0% ----55,7055,701 24-8
18-09-262991.060,0051,9054,23-1,74 -3,2% ----55,0049,5018 16:12
18-09-26341.065,0045,6049,74-1,78 -3,6% ----45,6045,601 15:30
18-09-262261.070,0041,6045,30-1,77 -3,9% ----44,6041,603 15:24
18-09-261061.075,0038,8540,92-1,76 -4,3% ----39,3538,0519 21-8
18-09-265171.080,0032,1036,74-1,76 -4,8% 19,4040,0037,2032,1016 15:43
18-09-26971.085,0028,6032,58-1,65 -5,1% ----35,0028,6034 15:45
18-09-263031.090,0026,0028,65-1,58 -5,5% ----27,5024,5024 17:12
18-09-262281.095,0022,2524,95-1,59 -6,4% ----24,2021,0517 16:30
18-09-267011.100,0019,1521,53-1,58 -7,3% --21,4521,8517,75336 17:23
18-09-262541.105,0016,0018,21-1,42 -7,8% --20,5018,7515,05326 17:25
18-09-263921.110,0013,3015,19-1,29 -8,5% --17,1516,7512,35492 17:29
18-09-262701.115,0010,7512,58-1,22 -9,7% 5,55--14,2010,00243 17:17
18-09-261.1011.120,008,7010,19-1,08 -10,6% 0,2115,0011,407,95463 17:29
18-09-266201.125,006,708,07-0,89 -11,0% ----8,506,20185 17:18
18-09-263801.130,005,206,31-0,75 -11,9% --8,506,454,95128 17:23
18-09-263201.135,003,954,83-0,64 -13,3% --6,055,303,55191 17:29
18-09-264471.140,002,803,63-0,54 -14,9% ----4,202,60109 17:04
18-09-263031.145,002,052,67-0,40 -15,0% ----2,801,9567 17:15
18-09-265081.150,001,471,93-0,31 -16,1% 0,012,202,101,43226 17:27
18-09-263311.155,001,021,44-0,31 -21,5% --2,051,411,00153 17:27
18-09-268961.160,000,710,96-0,18 -18,8% 0,65--1,050,6891 17:18
18-09-262541.165,000,480,67-0,13 -19,4% --15,000,680,4861 17:06
18-09-261.0131.170,000,340,46-0,08 -17,4% ----0,480,34130 16:06
18-09-267391.180,000,180,22-0,04 -18,2% --1,850,250,17110 17:28
18-09-263831.190,000,100,11-0,03 -27,3% ----0,160,1016 17:26
18-09-261.8881.200,000,080,05-0,01 -20,0% --0,620,090,083 15:21
18-09-26901.220,000,060,02-0,01 -50,0% 0,01--0,060,061 17:28
18-09-261691.240,000,010,01-- -- ----0,010,014 24-8
18-09-263761.280,000,010,010,00 0,0% ----0,010,013 18-8
16-10-2613800,00305,44312,92-1,51 -0,5% ----305,44305,443 20-8
16-10-2621840,00267,91273,22-1,52 -0,6% ----267,91267,912 21-8
16-10-265880,00221,54233,58-1,54 -0,7% ----221,54221,545 3-8
16-10-2639920,00200,45194,10-1,58 -0,8% ----204,20200,208 17-8
16-10-2631940,00169,40174,44-1,59 -0,9% ----169,40169,401 21-8
16-10-265960,00147,83154,88-1,64 -1,1% ----148,05147,832 31-7
16-10-26 970,00--145,17-1,68 -1,2% --------0 --
16-10-2621980,00132,88135,45-1,69 -1,2% ----132,88132,881 24-8
16-10-2610990,00132,48125,79-1,66 -1,3% ----132,48131,1813 7-8
16-10-26481.000,00112,30116,22-1,70 -1,5% ----112,30112,301 24-8
16-10-2661.010,00100,00106,70-1,69 -1,6% ----100,00100,001 21-8
16-10-26201.020,00106,5897,29-1,70 -1,7% ----108,40106,588 17-8
16-10-26401.030,0084,2588,02-1,71 -1,9% ----84,2584,251 21-8
16-10-26241.040,0073,5878,93-1,70 -2,2% ----76,0073,584 19-8
16-10-26131.045,0067,8574,45-1,70 -2,3% ----67,8567,851 20-8
16-10-26791.050,0063,7370,07-1,73 -2,5% ----64,2363,732 20-8
16-10-2631.055,0062,0065,71-1,68 -2,6% ----62,0062,001 21-8
16-10-261401.060,0057,9161,45-1,69 -2,8% ----59,1857,9112 15:11
16-10-2651.065,0065,4157,21-1,62 -2,8% ----65,4165,414 14-8
16-10-261291.070,0050,9553,13-1,64 -3,1% ----50,9550,951 24-8
16-10-2661.075,0046,0149,12-1,60 -3,3% ----46,0146,012 21-8
16-10-26141.080,0040,2645,21-1,57 -3,5% ----40,2640,261 20-8
16-10-26111.085,0039,5041,45-1,54 -3,7% ----39,5039,501 24-8
16-10-261731.090,0038,0537,79-1,49 -3,9% ----38,0537,6025 09:45
16-10-26241.095,0029,0734,31-1,45 -4,2% ----29,0729,071 20-8
16-10-26561.100,0029,5030,92-1,38 -4,5% --35,0033,5529,258 16:39
16-10-26341.105,0024,4527,76-1,33 -4,8% ----28,2524,455 15:40
16-10-26481.110,0022,4724,75-1,22 -4,9% ----24,7522,4531 15:11
16-10-26741.115,0020,0521,93-1,18 -5,4% ----21,6519,4514 17:02
16-10-261481.120,0017,4519,32-1,09 -5,6% ----18,7017,456 17:00
16-10-26431.125,0015,5516,93-1,03 -6,1% ----15,5514,556 16:11
16-10-26751.130,0013,4014,68-0,87 -5,9% ----14,8013,3535 17:22
16-10-26251.135,0011,2012,68-0,78 -6,2% ----11,2011,201 17:11
16-10-26561.140,0010,0510,88-0,72 -6,6% ----11,009,1545 16:39
16-10-2611.145,009,059,27-0,65 -7,0% ----9,059,054 10:17
16-10-261491.150,006,807,80-0,54 -6,9% ----8,006,5032 17:26
16-10-26 1.155,005,98---- -- ----5,985,902 16:37
16-10-262511.160,004,755,47-0,46 -8,4% ----5,354,5518 17:10
16-10-261111.170,003,153,69-0,32 -8,7% 2,90--3,153,159 17:19
16-10-261231.180,002,102,43-0,18 -7,4% ----2,502,1023 16:50
16-10-26 1.190,001,501,60-0,16 -10,0% ----1,601,5012 13:09
16-10-261341.200,000,851,03-0,12 -11,7% ----1,030,8334 17:18
16-10-26 1.220,000,370,45-0,07 -15,6% ----0,370,352 14:29
16-10-26761.240,000,150,23-0,04 -17,4% ----0,260,1522 15:58
16-10-26241.280,000,050,030,00 0,0% ----0,050,051 14:28
20-11-26 880,00--234,07-1,55 -0,7% --------0 --
20-11-26 920,00--195,13-1,57 -0,8% --------0 --
20-11-26 940,00--175,80-1,59 -0,9% --------0 --
20-11-26 960,00--156,66-1,57 -1,0% --------0 --
20-11-26 980,00--137,77-1,59 -1,2% --------0 --
20-11-26 1.000,00--119,24-1,59 -1,3% --------0 --
20-11-26 1.010,00--110,19-1,63 -1,5% --------0 --
20-11-26 1.020,00--101,24-1,62 -1,6% --------0 --
20-11-26 1.030,00--92,45-1,63 -1,8% --------0 --
20-11-26 1.040,00--83,87-1,60 -1,9% --------0 --
20-11-26 1.050,0078,3575,55-1,61 -2,1% ----78,3578,351 09:01
20-11-26 1.060,00--67,45-1,58 -2,3% --------0 --
20-11-26 1.065,00--63,52-1,54 -2,4% --------0 --
20-11-26 1.070,00--59,70-1,60 -2,7% --------0 --
20-11-26 1.075,00--55,90-1,49 -2,7% --------0 --
20-11-26 1.080,00--52,22-1,49 -2,9% --------0 --
20-11-26 1.085,00--48,67-1,42 -2,9% --------0 --
20-11-26 1.090,00--45,19-1,39 -3,1% --------0 --
20-11-26 1.095,00--41,86-1,34 -3,2% --------0 --
20-11-2611.100,0038,6338,64-1,28 -3,3% ----38,6338,631 24-8
20-11-2621.105,0033,9135,57-1,22 -3,4% ----33,9133,912 24-8
20-11-2631.110,0030,9932,64-1,19 -3,6% ----30,9930,573 24-8
20-11-26 1.115,0027,3229,82-1,12 -3,8% ----27,3227,321 15:22
20-11-26171.120,0024,8227,16-1,06 -3,9% ----24,8224,821 15:22
20-11-26 1.125,00------ -- --------0 --
20-11-26 1.130,0021,4022,34-0,98 -4,4% ----21,4020,203 16:36
20-11-2651.140,0017,0018,07-0,84 -4,6% ----17,0016,752 16:48
20-11-2651.150,0014,2014,33-0,65 -4,5% --15,7514,2014,201 12:59
20-11-26141.160,0010,4011,24-0,56 -5,0% ----10,4010,003 16:36
20-11-2631.180,006,006,58-0,38 -5,8% ----6,006,002 16:37
20-11-26121.200,003,203,61-0,23 -6,4% ----3,203,202 16:37
20-11-26121.240,000,850,95-0,09 -9,5% ----0,920,8111 17:17
20-11-26 1.280,000,29---- -- ----0,290,291 10:13
18-12-261.002200,00905,03908,94-1,44 -0,2% ----905,03905,031 19-8
18-12-26114300,00805,83809,75-1,38 -0,2% ----805,83805,831 19-8
18-12-26211400,00711,20710,66-1,49 -0,2% ----711,20711,0510 11:58
18-12-26145500,00612,29611,53-1,46 -0,2% ----612,29612,291 10-8
18-12-26173600,00505,50512,54-1,48 -0,3% ----505,55505,505 21-8
18-12-2626640,00473,23472,98-1,49 -0,3% ----473,23473,231 12:18
18-12-2640650,00449,45463,10-1,50 -0,3% ----449,45449,451 31-7
18-12-26160700,00410,00413,72-1,52 -0,4% ----410,00410,001 24-8
18-12-2649720,00387,03394,00-1,51 -0,4% ----387,03387,032 21-8
18-12-26280750,00360,79364,44-1,52 -0,4% ----365,05360,7749 17:06
18-12-2629760,00355,29354,60-1,52 -0,4% ----355,29355,295 5-8
18-12-26257800,00313,20315,33-1,56 -0,5% ----313,20313,201 24-8
18-12-2614840,00272,73276,20-1,57 -0,6% ----273,12272,733 17:15
18-12-26775850,00262,00266,42-1,57 -0,6% ----262,00262,003 21-8
18-12-2656860,00236,65256,70-1,57 -0,6% ----236,65236,651 28-7
18-12-26129880,00232,50237,29-1,56 -0,7% ----232,50232,501 21-8
18-12-26341900,00212,00218,02-1,60 -0,7% ----212,00212,001 21-8
18-12-2632920,00192,75198,80-1,59 -0,8% ----192,75192,503 21-8
18-12-2629940,00176,73179,80-1,62 -0,9% ----176,86176,732 24-8
18-12-26174950,00172,10170,38-1,66 -1,0% 140,00--172,85172,102 09:05
18-12-26147960,00170,68161,01-1,63 -1,0% ----170,68170,681 14-8
18-12-26851980,00140,66142,51-1,65 -1,2% ----140,66140,662 19-8
18-12-261.2401.000,00121,45124,41-1,66 -1,3% ----121,45121,451 24-8
18-12-268931.020,00101,22106,81-1,65 -1,5% ----101,22101,221 20-8
18-12-261.3601.040,0089,6089,85-1,58 -1,8% ----90,0089,6010 11:29
18-12-264721.050,0079,8081,72-1,56 -1,9% ----79,8078,923 16:18
18-12-266891.060,0071,0573,84-1,54 -2,1% ----71,0569,303 20-8
18-12-26871.070,0065,5966,24-1,53 -2,3% ----65,5965,591 09:24
18-12-262.2211.080,0056,8658,91-1,43 -2,4% ----56,9056,6857 24-8
18-12-265931.090,0046,1952,00-1,39 -2,7% ----46,1945,5080 20-8
18-12-268651.100,0043,0045,44-1,32 -2,9% 11,00--45,2543,007 17:03
18-12-261.0621.110,0037,3039,34-1,24 -3,2% ----39,8037,15247 17:27
18-12-261.9011.120,0031,7533,75-1,15 -3,4% --45,0034,0530,90419 17:26
18-12-264241.140,0022,8524,13-0,97 -4,0% ----22,8522,102 16:18
18-12-261.1231.160,0015,7016,53-0,75 -4,5% ----15,7015,4063 24-8
18-12-262661.180,0010,7510,78-0,52 -4,8% ----10,7510,752 12:03
18-12-266511.200,006,156,73-0,35 -5,2% 3,00--6,756,0019 17:25
18-12-26861.220,003,954,06-0,26 -6,4% ----3,953,6779 24-8
18-12-262661.240,002,192,35-0,15 -6,4% --4,002,302,1959 24-8
18-12-266331.280,000,650,77-0,07 -9,1% --2,100,650,6511 15:18
18-12-261.3481.300,000,460,45-0,04 -8,9% ----0,470,4612 24-8
18-12-2691.320,000,240,28-0,04 -14,3% ----0,240,2411 15:18
18-12-26 1.360,00--0,14-0,04 -28,6% --------0 --
18-12-269521.400,000,050,12-0,07 -58,3% 0,01--0,050,0510 11:57
19-03-27 500,00--614,36-1,53 -0,2% --------0 --
19-03-27 600,00--516,42-1,54 -0,3% --------0 --
19-03-2736640,00476,57477,32-1,57 -0,3% ----476,57476,022 5-8
19-03-272720,00385,25399,36-1,54 -0,4% ----385,25385,251 15-7
19-03-2746760,00373,69360,57-1,53 -0,4% ----373,69373,6940 14-8
19-03-27182800,00318,41322,03-1,57 -0,5% ----322,61318,4149 17:06
19-03-2753840,00281,75283,73-1,58 -0,6% ----281,85281,203 16:18
19-03-2729880,00242,48245,94-1,61 -0,7% ----242,92242,483 17:15
19-03-27174900,00221,80227,28-1,63 -0,7% ----221,80221,801 21-8
19-03-2746920,00190,00208,84-1,67 -0,8% ----190,00190,001 17-7
19-03-272940,00190,20190,66-1,68 -0,9% ----190,25189,903 13:39
19-03-278960,00167,25172,77-1,69 -1,0% ----167,25165,404 21-8
19-03-2740980,00150,10155,26-1,68 -1,1% ----150,10150,101 15:43
19-03-27321.000,00144,58138,12-1,63 -1,2% ----149,21144,457 17-8
19-03-27401.020,00123,84121,55-1,58 -1,3% ----123,84123,845 18-8
19-03-27191.040,00103,25105,58-1,52 -1,4% ----103,25103,251 19-8
19-03-27481.060,0087,8790,38-1,46 -1,6% ----87,8787,871 19-8
19-03-273601.080,0076,1976,14-1,43 -1,9% ----76,1976,191 19-8
19-03-271921.100,0060,0562,93-1,31 -2,1% ----60,0557,004 20-8
19-03-271661.120,0049,7051,03-1,17 -2,3% ----49,7049,702 10:12
19-03-271.3041.140,0038,2540,52-1,03 -2,5% ----40,4038,2584 15:32
19-03-271351.160,0030,4031,55-0,88 -2,8% ----30,4030,402 24-8
19-03-27701.180,0023,5524,01-0,72 -3,0% ----23,5522,404 21-8
19-03-271121.200,0017,3517,84-0,55 -3,1% ----17,8517,355 13:09
19-03-27651.220,0012,6513,00-0,41 -3,2% ----12,6512,6515 20-8
19-03-271061.240,008,959,35-0,33 -3,5% ----8,958,951 21-8
19-03-27631.280,004,254,63-0,15 -3,2% ----5,104,2014 17:24
19-03-27141.300,003,003,22-0,11 -3,4% ----3,003,001 24-8
19-03-27121.320,002,702,24-0,07 -3,1% 1,50--2,702,709 18-8
19-03-27181.360,001,031,07-0,05 -4,7% ----1,041,034 12:15
19-03-2781.400,000,950,53-0,03 -5,7% ----0,950,955 11-8
18-06-27175400,00691,22702,72-1,57 -0,2% --725,00691,22691,2210 3-8
18-06-2732500,00576,60605,63-1,64 -0,3% --625,00576,60576,601 23-7
18-06-2775600,00491,63508,83-1,72 -0,3% ----491,63491,6316 21-7
18-06-2719700,00409,75412,54-1,64 -0,4% ----409,75409,452 24-8
18-06-277750,00319,15364,82-1,63 -0,4% ----319,15319,103 29-6
18-06-275800,00178,27317,60-1,60 -0,5% ----178,27178,271 23-3
18-06-27 840,00--280,36-1,64 -0,6% --------0 --
18-06-273850,00255,30271,15-1,62 -0,6% ----255,30255,301 22-6
18-06-2717880,00239,92243,80-1,60 -0,7% ----239,92239,922 24-8
18-06-2724900,00227,30225,85-1,60 -0,7% ----227,30227,301 5-8
18-06-271920,00210,00208,18-1,57 -0,8% ----210,00210,001 18-8
18-06-2767950,00147,55182,27-1,54 -0,8% ----147,55146,159 29-6
18-06-27 960,00--173,81-1,51 -0,9% --------0 --
18-06-27 980,00--157,24-1,53 -1,0% --------0 --
18-06-272441.000,00140,00141,13-1,49 -1,1% ----140,00140,001 10:06
18-06-2791.020,00127,56125,51-1,45 -1,2% ----127,56127,562 6-8
18-06-2751.040,0087,49110,53-1,43 -1,3% ----87,4987,495 24-6
18-06-273351.050,00100,20103,27-1,36 -1,3% ----100,20100,201 15:27
18-06-2741.060,0091,7396,20-1,29 -1,3% ----91,7391,002 15-7
18-06-27441.080,0082,0882,72-1,21 -1,5% ----82,0882,082 09:56
18-06-271701.100,0069,6870,26-1,16 -1,7% --80,0069,6869,682 09:56
18-06-27131.120,0067,1458,84-1,02 -1,7% --------2 24-8
18-06-2761.140,0056,2948,53-0,88 -1,8% ----56,2956,291 13-8
18-06-27791.150,0050,0043,84-0,82 -1,9% ----50,0050,001 14-8
18-06-27501.160,0042,1539,41-0,77 -2,0% ----42,1542,1550 18-8
18-06-2771.180,0032,4031,59-0,68 -2,2% ----32,4032,401 19-8
18-06-272371.200,0023,9024,97-0,54 -2,2% ----23,9023,901 24-8
18-06-27 1.220,00--19,46-0,40 -2,1% --------0 --
18-06-2761.240,0014,6014,99-0,26 -1,7% ----14,6014,601 24-8
18-06-27381.280,008,708,74-0,18 -2,1% ----8,858,706 21-8
18-06-272041.300,006,336,59-0,10 -1,5% ----6,336,331 24-8
18-06-2711.320,004,654,98-0,04 -0,8% ----4,654,651 21-8
18-06-2721.360,002,752,82-0,02 -0,7% ----2,752,751 21-8
18-06-271041.400,001,541,43+0,18 +12,6% ----1,541,541 24-8
18-06-27 1.500,00--0,49-0,01 -2,0% --------0 --
18-06-271.3571.600,000,130,18-0,01 -5,6% 0,010,300,130,051.366 14-8
17-12-27114200,00857,59892,74-2,60 -0,3% 850,00925,00857,59857,591 7-7
17-12-2712300,00754,51796,96-2,61 -0,3% 750,00825,00754,51754,511 12-6
17-12-2746400,00610,31701,63-2,66 -0,4% 650,00725,00610,31610,313 21-4
17-12-2770500,00595,00606,09-2,44 -0,4% --625,00600,00595,002 3-8
17-12-2729600,00515,52511,81-2,57 -0,5% --525,00515,81515,523 10-8
17-12-2723650,00449,30464,69-2,44 -0,5% --499,00449,30449,301 15-7
17-12-27197700,00410,11418,12-2,43 -0,6% --439,00410,11408,9511 30-7
17-12-27351750,00367,00372,25-2,44 -0,7% --399,00367,00367,001 19-8
17-12-27181800,00319,71326,93-2,20 -0,7% --349,00319,71319,711 21-8
17-12-27317850,00295,00283,16-2,35 -0,8% --297,45295,00295,001 14-8
17-12-27349900,00234,24240,13-1,81 -0,8% --259,00234,24234,244 21-8
17-12-27148950,00193,65199,22-1,75 -0,9% --219,00193,65193,651 21-8
17-12-273051.000,00157,75160,29-1,52 -0,9% --180,00157,75157,751 14:28
17-12-27831.050,00124,78124,55-1,41 -1,1% --139,00124,78124,781 18-8
17-12-274621.100,0091,0092,42-0,92 -1,0% --105,0091,0091,002 14:09
17-12-27181.150,0070,8065,47-0,72 -1,1% --79,00----1 17-8
17-12-273181.200,0043,0544,00-0,44 -1,0% --59,0043,0543,051 14:09
17-12-27311.250,0026,8028,26-0,35 -1,2% --37,9526,8026,801 21-8
17-12-271831.300,0016,7517,21-0,11 -0,6% 9,3529,0016,7516,751 24-8
17-12-27641.400,007,806,15+0,03 +0,5% 3,758,007,807,802 14-8
17-12-27221.500,002,452,27+0,07 +3,1% 1,003,752,452,451 19-8
17-12-27871.600,001,151,01-0,04 -4,0% 0,251,751,151,141 17:03
16-06-28 400,00--694,10-2,77 -0,4% 625,00725,00----0 --
16-06-28 600,00--508,59-2,64 -0,5% 475,00525,00----0 --
16-06-281700,00422,31417,98-2,61 -0,6% 375,00449,00422,31422,311 10-8
16-06-28 800,00--330,40-2,32 -0,7% 275,00349,00----0 --
16-06-281900,00225,00247,56-2,01 -0,8% 200,00275,00225,00225,001 20-7
16-06-28 950,00--208,60-1,97 -0,9% 175,00225,00----0 --
16-06-2871.000,00182,79171,56-1,80 -1,0% 125,00199,00182,79182,791 14-8
16-06-2821.050,00147,87137,27-1,54 -1,1% 100,00175,00147,87147,871 14-8
16-06-28 1.100,0096,75106,45-1,33 -1,2% 75,00125,0096,7596,752 17-7
16-06-2881.150,0084,2579,57-1,11 -1,4% 60,0099,0084,2584,258 13-8
16-06-2811.200,0054,9357,23-0,82 -1,4% 40,0069,0054,9354,931 20-8
16-06-2811.250,0035,8539,90-0,77 -1,9% 30,0049,0035,8535,851 20-7
16-06-28 1.300,00--26,93-0,41 -1,5% 20,0035,00----0 --
16-06-28 1.400,00--11,64-0,06 -0,5% 5,0019,00----0 --
16-06-28 1.500,00--5,17-0,05 -1,0% 2,509,00----0 --
16-06-28 1.600,002,702,66-0,28 -10,5% 1,655,752,702,7010 6-8
15-12-2850300,00729,50785,26-3,72 -0,5% 725,00825,00729,50729,501 26-6
15-12-2816400,00598,92693,17-3,44 -0,5% 625,00725,00598,92598,921 16-4
15-12-2824500,00589,10601,81-3,20 -0,5% 550,00625,00589,10589,1010 3-8
15-12-2838600,00515,00511,77-3,10 -0,6% 450,00549,00515,00515,001 12-8
15-12-2842650,00322,88467,50-3,07 -0,7% 400,00499,00322,88322,881 8-10
15-12-2859700,00341,00423,76-2,86 -0,7% 375,00449,00347,00341,002 7-5
15-12-28109750,00330,79380,99-2,75 -0,7% 325,00425,00330,79330,7910 25-5
15-12-28120800,00303,00339,41-2,76 -0,8% 300,00375,00303,00303,002 12-6
15-12-28210850,00275,00298,89-2,74 -0,9% 250,00325,00275,00275,003 14-7
15-12-28182900,00254,35259,48-2,51 -1,0% 200,00299,00254,35254,351 21-8
15-12-28164950,00220,00221,73-2,33 -1,1% 175,00249,00220,00220,002 14:09
15-12-281991.000,00182,00185,95-2,16 -1,2% 150,00225,00182,50182,003 24-8
15-12-28211.050,00150,00152,51-1,82 -1,2% 125,00175,00150,00150,001 21-8
15-12-281501.100,00118,33122,18-1,63 -1,3% 91,00149,00118,33118,331 20-8
15-12-28 1.150,00--95,04-1,38 -1,5% 70,00109,00----0 --
15-12-28441.200,0069,2071,62-1,09 -1,5% 50,0089,0069,2069,202 21-8
15-12-28 1.250,00--52,34-0,66 -1,3% 40,0065,00----0 --
15-12-281161.300,0036,7037,59-0,40 -1,1% 25,0049,0036,7036,701 21-8
15-12-281391.400,0017,9518,75-0,20 -1,1% 18,0029,0017,9517,951 20-8
15-12-2831.500,009,309,21-0,11 -1,2% 5,0015,009,309,306 6-8
15-12-28161.600,004,304,34+0,27 +6,2% 2,755,854,304,3010 21-8
21-12-2910400,00590,49686,77-4,15 -0,6% 625,00695,00590,49590,493 10-4
21-12-2969500,00598,80600,67-4,61 -0,8% 550,00609,00598,80598,801 18-8
21-12-2927600,00417,47514,02-3,84 -0,7% 450,00530,00417,47417,475 10-4
21-12-2926700,00410,00431,59-3,80 -0,9% 375,00449,00410,00410,001 15-6
21-12-2932800,00347,00352,73-3,56 -1,0% 300,00369,00347,00347,005 4-8
21-12-2999900,00243,85278,02-2,92 -1,1% 241,00299,00243,85243,851 3-7
21-12-2991950,00247,76243,23-3,12 -1,3% 200,00265,00247,76247,762 11-8
21-12-291001.000,00205,21209,57-2,75 -1,3% 175,00229,00205,21205,211 15:08
21-12-29291.050,00174,21178,34-2,91 -1,6% 140,00199,00174,21174,211 15:08
21-12-291111.100,00147,50148,90-2,64 -1,8% 120,00175,00147,50147,501 13:57
21-12-29341.150,00113,23121,54-1,99 -1,6% 90,00149,00113,23113,231 3-8
21-12-29711.200,00102,0097,30-1,59 -1,6% 70,00125,00----1 20-8
21-12-2961.250,0074,4376,13-0,98 -1,3% 60,0085,0074,4374,431 24-8
21-12-291781.300,0059,3758,91-0,72 -1,2% 40,0069,0059,3759,371 18-8
21-12-291551.400,0033,5534,65-0,46 -1,3% 20,0049,00----4 24-8
21-12-29241.500,0022,7519,82-0,15 -0,8% 10,0025,0022,7522,751 14-8
21-12-29331.600,0012,6011,43-0,14 -1,2% 5,0019,0012,6012,603 17-8
20-12-304400,00652,50681,82-4,85 -0,7% 625,00725,00652,50652,501 28-7
20-12-3014500,00569,60598,78-4,68 -0,8% 550,00649,00569,60569,601 23-7
20-12-303600,00448,00517,85-4,48 -0,9% 450,00549,00448,00447,003 6-5
20-12-301700,00403,05440,25-4,45 -1,0% 400,00475,00403,05403,051 1-7
20-12-3033800,00324,42366,03-4,17 -1,1% 300,00399,00324,42324,425 25-6
20-12-3033900,00286,36296,09-3,83 -1,3% 250,00325,00286,36286,361 20-8
20-12-30521.000,00170,30231,38-3,44 -1,5% 175,00275,00170,30170,304 6-5
20-12-30271.050,00203,50201,38-3,21 -1,6% 150,00225,00203,50203,501 10-8
20-12-30711.100,00166,20172,95-2,73 -1,6% 125,00199,00166,20166,202 20-8
20-12-301001.150,00143,29146,53-2,22 -1,5% 100,00166,95143,29143,291 19-8
20-12-30421.200,00129,00122,03-1,44 -1,2% 90,00149,00129,00126,406 11-8
20-12-30151.250,00100,10100,64-1,20 -1,2% 70,00125,00100,10100,101 4-8
20-12-30331.300,0085,1682,00-0,90 -1,1% 60,0099,0086,5085,162 11-8
20-12-30801.400,0057,6853,72-0,73 -1,4% 40,0075,0057,6856,503 14-8
20-12-30151.500,0033,7036,47-2,22 -6,1% 20,0049,0033,7033,7010 24-8
20-12-30731.600,0022,5022,05-0,04 -0,2% 10,0035,0022,5022,503 17-8
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?