Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 983,13974,22+8,91 +0,9% 986,69975,33018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 20.649 (8.764 Calls, 11.885 Puts)
Totaal open interest bij opening 56.386 (26.935 Calls, 29.451 Puts)
Call / Put ratio 0,74
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
17-04-26 760,00219,00212,72-- -- ----219,00219,003 23-3
17-04-26 800,00166,20173,44-- -- ----184,35165,059 20-3
17-04-26 820,00151,80153,93-- -- ----151,80151,801 24-3
17-04-26 830,00--144,27-- -- --------0 --
17-04-26 840,00145,21134,64+10,57 +7,9% ----145,21145,213 09:41
17-04-26 850,00103,08125,08-- -- ----103,08103,082 23-3
17-04-26 860,00110,50115,66-- -- ----110,50108,506 24-3
17-04-26 870,0082,71106,29-- -- ----82,7179,654 23-3
17-04-26 880,0098,5597,10+1,45 +1,5% ----98,5598,5510 16:16
17-04-26 885,00102,1092,55+9,55 +10,3% ----102,10102,1022 12:47
17-04-26 890,0091,4088,04+3,36 +3,8% ----97,8091,4054 17:20
17-04-26 895,0083,6583,56-- -- ----83,6583,651 24-3
17-04-26144900,0084,0079,11+7,15 +9,0% ----89,1581,1579 17:27
17-04-26 905,0076,0074,74+1,26 +1,7% ----76,0076,0010 16:16
17-04-26 910,0067,6070,42-- -- ----67,6067,601 24-3
17-04-26 915,0075,3066,11+9,19 +13,9% ----75,3074,452 12:27
17-04-26 920,0069,4961,93+7,56 +12,2% ----70,7669,495 11:00
17-04-26 925,0065,7557,82+7,93 +13,7% ----65,7565,7550 10:33
17-04-26 930,0057,0053,78+3,22 +6,0% ----62,5057,0046 17:07
17-04-26 935,0052,5049,81+2,69 +5,4% ----55,8052,502 14:34
17-04-26 940,0054,0045,98+8,02 +17,4% ----54,2054,0075 12:47
17-04-26 945,0046,1042,22-- -- ----46,2024,7045 23-3
17-04-26 950,0041,3038,58+2,72 +7,1% ----46,0040,0034 17:24
17-04-26 955,0038,5035,08+3,42 +9,7% ----42,2538,505 17:29
17-04-26 960,0034,8031,70+3,10 +9,8% 20,00--37,7733,7558 17:15
17-04-26 965,0031,2028,46+2,74 +9,6% ----35,4030,2577 17:02
17-04-26 970,0028,3025,36+2,94 +11,6% 20,00--32,1027,0569 17:29
17-04-26 975,0024,3022,37+1,93 +8,6% ----28,3524,25116 16:55
17-04-26 980,0022,2519,69+2,56 +13,0% ----25,7020,20346 17:26
17-04-26 985,0018,8517,19+1,66 +9,7% ----22,5517,70218 17:05
17-04-26 990,0016,9014,87+2,03 +13,7% ----19,8015,30431 17:29
17-04-26 995,0014,2012,79+1,41 +11,0% ----17,2013,30228 16:53
17-04-26 1.000,0012,5010,83+1,67 +15,4% 0,0115,0015,0011,25429 17:29
17-04-26 1.005,0010,509,18+1,32 +14,4% ----12,509,50220 17:08
17-04-265381.010,008,907,61+1,92 +25,2% 1,009,2510,757,95196 17:26
17-04-26 1.015,007,256,25+1,00 +16,0% ----9,006,60135 16:46
17-04-26 1.020,005,825,07+0,75 +14,8% 2,507,507,255,30228 17:29
17-04-26 1.025,004,854,08+0,77 +18,9% --9,005,854,25204 17:29
17-04-265581.030,003,803,25+0,55 +16,9% --4,254,703,45218 17:25
17-04-263311.035,003,102,58+0,52 +20,2% --3,403,752,80344 17:25
17-04-26 1.040,002,352,02+0,33 +16,3% 0,013,002,852,05177 17:29
17-04-26 1.045,001,801,56+0,24 +15,4% 1,552,102,251,7072 16:46
17-04-26 1.050,001,381,20+0,18 +15,0% 0,01--1,751,20175 17:29
17-04-26 1.055,001,050,92+0,13 +14,1% --1,101,270,97112 17:18
17-04-26 1.060,000,820,70+0,12 +17,1% ----1,000,65487 17:28
17-04-26 1.065,000,650,53+0,12 +22,6% --0,750,710,5399 17:12
17-04-26 1.070,000,460,40+0,06 +15,0% --0,750,550,40247 17:06
17-04-26 1.075,000,370,31+0,06 +19,4% ----0,430,31151 16:52
17-04-26 1.080,000,320,24+0,08 +33,3% --2,250,320,2712 17:24
17-04-26 1.090,000,200,14+0,06 +42,9% ----0,230,202 16:33
17-04-26 1.100,000,130,09+0,04 +44,4% ----0,160,133 17:18
17-04-26 1.110,000,130,06-- -- ----0,130,114 24-3
17-04-26 1.120,000,090,04-- -- ----0,090,092 24-3
17-04-26981.140,000,050,02-- -- ----0,050,052 24-3
17-04-261051.160,000,040,01+0,03 +300,0% ----0,040,046 16:39
15-05-26 760,00213,50211,47-- -- ----213,50213,502 20-3
15-05-26 800,00165,50173,23-- -- ----170,50165,506 20-3
15-05-26 820,00--154,36-- -- --------0 --
15-05-26 830,00--145,04-- -- --------0 --
15-05-26 840,00165,60135,82-- -- ----165,60165,601 5-3
15-05-26 850,00--126,68+7,59 +6,0% --------0 --
15-05-26 860,00124,40117,66-- -- ----124,40123,0550 20-3
15-05-26 870,00115,35108,75-- -- ----115,35114,1546 20-3
15-05-26 880,0094,50100,02-- -- ----94,5594,505 20-3
15-05-26 890,0085,5091,44-- -- ----85,5085,502 20-3
15-05-26 895,00--87,23-- -- --------0 --
15-05-26 900,0086,4983,05+3,44 +4,1% ----92,1286,496 17:08
15-05-26 905,00--79,00-- -- --------0 --
15-05-26 910,0069,2074,93-- -- ----69,2069,201 20-3
15-05-26 915,00--70,93-- -- --------0 --
15-05-26 920,0071,1667,04+4,12 +6,1% ----71,1671,161 17:25
15-05-26 925,0070,8163,21+7,60 +12,0% ----70,8170,404 09:46
15-05-26 930,0055,0759,43-- -- ----57,1155,079 24-3
15-05-26 935,00--55,72-- -- --------0 --
15-05-26 940,0054,7052,10+2,60 +5,0% ----58,1053,2032 16:52
15-05-26 945,0051,4848,51-- -- ----51,4832,9521 23-3
15-05-26 950,0048,5545,07+3,48 +7,7% 46,7051,1052,1048,006 17:12
15-05-26 955,0042,1041,77-- -- ----42,1030,002 23-3
15-05-26 960,0040,9738,54+2,43 +6,3% ----40,9740,971 16:28
15-05-26 965,0034,4035,47-- -- ----34,4031,258 24-3
15-05-26 970,0034,4732,53+1,94 +6,0% ----36,6634,476 16:26
15-05-26 975,0035,1529,68+5,47 +18,4% ----35,1532,5515 12:35
15-05-26 980,0029,2526,98+2,27 +8,4% ----32,2528,05122 17:27
15-05-26 985,0028,3024,46+3,84 +15,7% --31,0029,4028,308 11:27
15-05-26 990,0024,6022,03+2,57 +11,7% ----26,1523,509 15:34
15-05-26 995,0021,0519,72+1,33 +6,7% ----23,3520,0092 15:12
15-05-26 1.000,0019,8017,57+2,23 +12,7% 1,0024,5021,7518,45102 15:57
15-05-26 1.005,0017,1015,63+1,47 +9,4% ----17,1016,004 17:29
15-05-26 1.010,0014,8713,78+1,09 +7,9% ----16,1514,0016 16:24
15-05-26 1.015,0015,1012,07+3,03 +25,1% ----15,1014,254 12:30
15-05-26 1.020,0011,1710,54+0,63 +6,0% ----12,8011,1740 16:15
15-05-26 1.025,009,909,14+0,76 +8,3% ----10,359,9011 16:10
15-05-26 1.030,008,507,87+0,63 +8,0% ----10,008,00108 17:01
15-05-26 1.035,008,356,77+1,58 +23,3% ----8,358,355 09:46
15-05-26 1.040,006,205,78+0,42 +7,3% 3,008,507,375,9964 16:35
15-05-26 1.050,004,304,14+0,16 +3,9% 0,01--5,304,3038 16:22
15-05-26 1.060,002,902,88+0,02 +0,7% ----3,602,8037 16:17
15-05-26 1.070,002,202,04+0,16 +7,8% ----2,502,2016 16:06
15-05-26 1.080,001,501,40+0,10 +7,1% --2,501,751,5074 14:31
15-05-26 1.100,000,700,700,00 0,0% 0,32--0,800,7052 15:21
15-05-26 1.120,000,350,38-0,03 -7,9% ----0,500,353 15:08
15-05-26 1.160,000,190,15-- -- ----0,190,196 24-3
15-05-26 1.200,000,050,07-- -- ----0,050,052 23-3
19-06-26 400,00567,20566,09+1,11 +0,2% ----572,20567,2030 16:17
19-06-26 500,00498,00466,97-- -- ----498,00498,001 5-3
19-06-26 560,00410,38407,73-- -- ----410,38410,383 20-3
19-06-26 600,00380,05368,35+11,70 +3,2% ----380,05375,652 09:47
19-06-2624640,00330,10329,14+8,39 +2,5% ----330,10329,003 24-3
19-06-26 650,00321,00319,39-- -- ----321,00312,374 24-3
19-06-2618680,00298,00290,14+8,27 +2,9% ----298,00298,003 20-3
19-06-26 700,00275,67270,79+4,88 +1,8% ----275,67275,671 17:04
19-06-26 720,00254,00251,49+2,51 +1,0% ----254,00254,001 16:20
19-06-26 750,00262,40222,82-- -- ----262,40262,401 18-3
19-06-26 760,00215,75213,32+2,43 +1,1% ----215,75215,751 16:20
19-06-26 800,00180,32175,84+4,48 +2,5% ----180,32179,402 17:04
19-06-26 820,00159,40157,49-- -- ----161,33159,402 23-3
19-06-26 840,00142,80139,51+3,29 +2,4% ----142,80142,801 16:27
19-06-26 850,00134,13130,68-- -- ----134,13134,131 23-3
19-06-26 860,00114,42121,98-- -- ----114,42114,421 24-3
19-06-26 870,00--113,43+6,54 +5,8% --------0 --
19-06-26 880,0097,82105,00-- -- ----97,8297,821 24-3
19-06-26 890,0075,7596,75-- -- ----75,7575,7550 23-3
19-06-26 900,0082,6588,72-- -- ----82,6582,651 24-3
19-06-26 910,0062,2580,86-- -- ----62,2562,252 23-3
19-06-26 920,0077,1173,28+3,83 +5,2% ----77,1177,111 17:25
19-06-26 925,00--69,60-- -- --------0 --
19-06-26 930,0072,5065,93+6,57 +10,0% ----72,5072,5010 09:15
19-06-26 935,00--62,40-- -- --------0 --
19-06-26 940,0065,3058,87+6,43 +10,9% ----65,3065,104 10:12
19-06-268945,0053,9055,44+4,72 +8,5% ----53,9040,0516 23-3
19-06-26 950,0055,4552,07+3,38 +6,5% ----55,4555,451 14:25
19-06-26 955,00--48,83-- -- --------0 --
19-06-26 960,0049,7545,70+4,05 +8,9% --55,0052,0049,2057 13:55
19-06-26 965,00--42,67-- -- --------0 --
19-06-26 970,00--39,77-- -- --------0 --
19-06-26 975,0039,9036,95+2,95 +8,0% ----41,1039,9066 15:31
19-06-26 980,0035,9034,21+1,69 +4,9% --44,0039,5035,0038 17:23
19-06-26 985,0035,6031,63+3,97 +12,6% ----36,3035,605 13:16
19-06-26 990,0030,9529,17+1,78 +6,1% ----33,6030,3260 16:30
19-06-26 995,00------ -- --------0 --
19-06-26 1.000,0026,1024,59+1,51 +6,1% --37,0028,2024,5028 16:30
19-06-26 1.010,0022,4020,53+1,87 +9,1% --23,5024,0021,5013 15:31
19-06-26 1.020,0017,6016,89+0,71 +4,2% 17,40--19,5517,6075 17:04
19-06-26 1.030,0014,7013,71+0,99 +7,2% 8,0018,9015,9714,1512 15:37
19-06-26 1.040,0011,5011,00+0,50 +4,5% ----13,0011,2063 17:17
19-06-26 1.060,006,906,84+0,06 +0,9% 0,01--7,806,7573 17:06
19-06-26 1.080,004,104,05+0,05 +1,2% ----4,103,8019 17:26
19-06-26 1.100,002,352,31+0,04 +1,7% 0,555,002,702,2524 17:22
19-06-26 1.120,001,351,34+0,01 +0,7% ----1,461,356 13:46
19-06-26 1.160,000,530,50+0,03 +6,0% ----0,600,53129 17:09
19-06-26 1.200,000,330,25+0,08 +32,0% ----0,330,3095 12:29
19-06-26 1.280,000,220,14-- -- ----0,220,2037 19-3
19-06-26 1.300,000,050,13-0,08 -61,5% ----0,050,052 09:46
19-06-263141.400,000,050,02+0,03 +150,0% ----0,050,0510 16:37
18-09-26 600,00372,60368,59-- -- ----374,25372,605 19-3
18-09-26 620,00322,10349,32-27,22 -7,8% ----322,10322,101 15-12
18-09-26 640,00--330,20-- -- --------0 --
18-09-26 680,00--292,15-- -- --------0 --
18-09-26 700,00277,41273,32+4,09 +1,5% ----277,41277,411 16:23
18-09-26 720,00224,65254,70-30,05 -11,8% ----224,65224,651 17-12
18-09-26 740,00240,50236,15+4,35 +1,8% ----241,01240,502 17:25
18-09-26 760,00222,30217,90+4,40 +2,0% ----222,30221,882 17:08
18-09-26 780,00201,40199,87-- -- ----201,40201,401 24-3
18-09-26 800,00186,35182,12+4,23 +2,3% ----186,61185,714 17:08
18-09-26 840,00150,65147,77+2,88 +1,9% ----156,75150,652 16:14
18-09-26 860,00134,00131,24+2,76 +2,1% ----134,00134,001 16:14
18-09-26 880,00108,00115,28-- -- ----108,00108,001 9-3
18-09-26 900,00106,4999,98+6,51 +6,5% ----106,49106,491 12:55
18-09-26 920,0072,0985,42-- -- ----72,0972,091 23-3
18-09-26 940,0068,4071,87-- -- 60,00--72,5068,406 20-3
18-09-26 960,0058,0059,25-- -- ----58,0055,407 24-3
18-09-26 980,0049,7047,91+1,79 +3,7% --52,5051,5048,756 17:08
18-09-26 1.000,0039,7037,92+1,78 +4,7% --45,0042,3539,205 17:25
18-09-26 1.020,0030,6729,26+1,41 +4,8% ----31,4030,672 17:11
18-09-26 1.040,0021,8521,99-- -- ----21,8520,308 24-3
18-09-26 1.060,0017,2916,18+1,11 +6,9% ----17,2917,083 14:00
18-09-26 1.080,0011,9011,62+0,28 +2,4% ----13,0011,2035 16:47
18-09-26 1.120,005,505,57-0,07 -1,3% ----6,015,506 14:15
18-09-26 1.160,002,602,59+0,01 +0,4% ----2,802,604 16:33
18-09-26 1.200,001,081,25-- -- ----1,081,081 24-3
18-09-26 1.280,000,450,43+0,02 +4,7% ----0,450,451 10:29
18-12-26 200,00759,00759,51-0,51 -0,1% ----759,00755,50500 11:28
18-12-26 300,00680,07661,76-- -- ----681,40680,075 16-2
18-12-26 400,00570,36564,37+5,99 +1,1% ----571,80570,3615 15:17
18-12-26 500,00495,83467,52-- -- ----495,83495,832 10-3
18-12-26 600,00378,44372,05-- -- --440,00379,57378,442 19-3
18-12-2611640,00361,80334,39+8,23 +2,5% ----361,80361,801 10-3
18-12-26 650,00350,80325,05-- -- ----350,80350,802 18-3
18-12-26 700,00283,46278,85+4,61 +1,7% ----283,46283,461 16:49
18-12-26 720,00289,46260,66-- -- ----289,70289,462 15-1
18-12-26 750,00238,13233,79+4,34 +1,9% ----238,13238,131 16:58
18-12-26 760,00212,92224,90-- -- ----212,92212,921 2-1
18-12-26 800,00194,43190,29+4,14 +2,2% ----194,51194,432 16:58
18-12-26 840,00140,00157,05-- -- ----140,00140,001 23-3
18-12-26 850,00131,63149,03-- -- ----131,63131,632 23-3
18-12-26 860,00145,00141,13-- -- ----145,00145,002 23-3
18-12-26 880,00132,22125,68-- -- ----132,22131,953 12-1
18-12-26 900,00110,80110,89-- -- ----110,8096,007 23-3
18-12-26 920,00116,0096,79-- -- ----116,00116,001 13-3
18-12-26 940,0087,7283,49+4,23 +5,1% ----87,7287,721 14:23
18-12-26 950,0082,7577,30+5,45 +7,1% ----83,6582,754 11:08
18-12-26 960,0074,9771,26+3,71 +5,2% ----74,9774,971 14:23
18-12-26489980,0062,2059,87+4,13 +6,9% --65,0063,2360,60230 17:11
18-12-26 1.000,0051,6249,61+2,01 +4,1% --55,2555,0050,30290 16:50
18-12-26 1.020,0042,1240,47+1,65 +4,1% ----45,0041,30258 16:50
18-12-26 1.040,0033,8932,65+1,24 +3,8% ----34,8132,986 16:38
18-12-26 1.050,0030,5229,15+1,37 +4,7% 19,00--31,2730,5213 17:11
18-12-26 1.060,0027,2725,89+1,38 +5,3% ----27,2927,2720 15:21
18-12-26 1.080,0021,5020,23+1,27 +6,3% ----22,5521,504 15:31
18-12-26 1.100,0016,9515,67+1,28 +8,2% --16,9517,2016,9517 09:46
18-12-26871.120,0011,7011,94+0,82 +6,9% ----12,7011,7031 16:18
18-12-26 1.160,006,756,67+0,08 +1,2% ----6,756,752 14:14
18-12-26 1.200,003,733,69+0,04 +1,1% ----3,953,7355 11:27
18-12-26 1.280,001,201,14+0,06 +5,3% ----1,201,201 09:53
18-12-26 1.300,000,950,98-0,03 -3,1% ----0,950,951 10:29
18-12-26 1.400,000,140,30-0,16 -53,3% ----0,140,1315 15:17
19-03-27 640,00--340,57-- -- --------0 --
19-03-27 720,00--267,80-- -- --------0 --
19-03-27 760,00--233,44-- -- --------0 --
19-03-27 800,00--199,68-- -- --------0 --
19-03-27 840,00--167,31-- -- --------0 --
19-03-27 880,00--136,74-- -- --------0 --
19-03-27 900,00--122,26-- -- --------0 --
19-03-27 920,00--108,50-- -- --------0 --
19-03-27 940,00--94,99-- -- --------0 --
19-03-27 960,00--82,58-- -- --------0 --
19-03-27 980,00--71,14-- -- --------0 --
19-03-27 1.000,0049,5060,56-- -- ----49,5049,501 23-3
19-03-27 1.020,00--51,05-- -- --------0 --
19-03-27 1.040,00--42,54-- -- --------0 --
19-03-27 1.080,00--28,54-- -- --------0 --
19-03-27 1.120,00--17,98-- -- --------0 --
19-03-27 1.200,005,746,19-0,45 -7,3% ----5,745,741 09:17
18-06-27 400,00583,75559,53-- -- 560,40572,65583,75583,753 18-2
18-06-27 500,00--464,91-- -- 400,00599,00----0 --
18-06-27 600,00405,33372,13-- -- 300,00475,00405,33405,331 16-1
18-06-272700,00283,35282,43-- -- 284,25293,05283,35283,352 20-3
18-06-27 750,00264,10239,49-- -- 175,00349,00264,10264,101 22-1
18-06-27 800,00178,27198,31-- -- 125,00299,00178,27178,271 23-3
18-06-27 850,00166,53159,38-- -- 100,00249,00166,53166,533 3-3
18-06-27 900,00144,20123,39-- -- 75,00199,00144,20144,201 13-3
18-06-27 950,0077,5091,85-- -- 60,00125,0077,5077,501 23-3
18-06-27 1.000,0070,0064,48+5,52 +8,6% 40,0099,0070,7570,002 11:13
18-06-27 1.050,0044,5042,54+1,96 +4,6% 25,0059,0044,5044,501 14:51
18-06-27 1.100,0026,5026,74-- -- 16,0075,0026,5026,501 24-3
18-06-27 1.150,0013,4016,09-- -- 10,0029,0013,4013,406 23-3
18-06-27 1.200,008,009,33-- -- 4,0019,008,008,006 23-3
18-06-27 1.300,002,903,16-- -- 1,009,002,902,807 23-3
18-06-27 1.400,001,301,20+0,10 +8,3% 0,502,151,301,301 14:55
17-12-27 200,00787,00748,06-- -- 700,00799,00787,00787,002 18-3
17-12-27 300,00681,95653,75-- -- 600,00725,00681,95681,951 5-3
17-12-2746400,00598,45560,10-- -- 557,75576,15598,60598,356 18-3
17-12-2770500,00502,85467,89-- -- 465,20483,60502,85502,852 18-3
17-12-2737600,00402,00377,50-- -- 374,65393,00402,00400,002 10-3
17-12-2722650,00353,46333,63-- -- 330,45348,80353,46353,461 23-1
17-12-27 700,00289,75290,88-- -- 250,00349,00289,75289,752 20-3
17-12-27 750,00280,70249,48-- -- 200,00299,00280,70280,0010 17-3
17-12-27 800,00239,00209,94-- -- 150,00275,00239,00239,001 17-3
17-12-27 850,00175,00172,65-- -- 125,00225,00175,00175,004 19-3
17-12-27 900,00146,39137,77+8,62 +6,3% 100,00199,00146,39143,753 12:43
17-12-27 950,00124,00106,86-- -- 75,00149,00124,00124,002 13-3
17-12-27 1.000,0085,0979,56+5,53 +7,0% 70,0099,0085,0985,093 10:44
17-12-27 1.050,0060,9957,31+3,68 +6,4% 41,00--60,9960,993 10:44
17-12-27 1.100,0039,0039,39-- -- 32,0059,0039,0039,002 24-3
17-12-27 1.150,0028,0026,09-- -- 10,0039,0028,0026,502 19-3
17-12-27 1.200,0018,0016,78+1,22 +7,3% 6,0518,2018,0018,001 10:49
17-12-27 1.300,006,906,62+0,28 +4,2% 5,5519,006,906,901 17:25
17-12-27 1.400,004,752,78-- -- 1,009,004,754,751 19-3
17-12-27 1.500,001,751,36-- -- 0,505,001,751,753 19-3
17-12-27 1.600,000,700,59-- -- 0,102,500,700,701 24-3
15-12-28 300,00639,75646,91-- -- 600,00699,00639,75639,751 24-3
15-12-28 400,00513,84557,26-43,42 -7,8% 500,00625,00513,84513,841 22-9
15-12-2817500,00464,00468,92-4,92 -1,0% 463,75486,10464,00464,001 31-10
15-12-28 600,00388,50383,45+5,05 +1,3% 325,00449,00388,50388,503 17:05
15-12-28 650,00322,88341,99-19,11 -5,6% 300,00399,00322,88322,881 8-10
15-12-28 700,00295,00301,68-- -- 250,00375,00295,00295,001 9-3
15-12-28 750,00285,00262,94-- -- 200,00325,00285,00285,002 12-3
15-12-28126800,00241,60226,05-- -- 222,50238,70241,60241,602 12-3
15-12-28210850,00171,25190,93-- -- 187,60203,80171,25171,251 23-3
15-12-28 900,00164,70158,14+6,56 +4,1% 126,00225,00165,00164,657 11:12
15-12-28 950,00115,00128,71-- -- 80,00175,00115,00115,001 23-3
15-12-28 1.000,00101,00101,78-- -- 70,00149,00101,00101,001 24-3
15-12-28 1.050,0082,5079,00+3,50 +4,4% 60,00125,0082,5082,501 09:52
15-12-28 1.100,0068,0159,38-- -- 50,0079,0068,1268,0122 18-3
15-12-28 1.200,0030,2531,91-- -- 20,0049,0031,4030,253 24-3
15-12-28 1.300,0017,4516,56+0,89 +5,4% 13,0520,9517,4517,0011 15:45
15-12-28 1.400,007,738,37-- -- 5,0019,007,737,731 23-3
15-12-28 1.500,005,004,51-- -- 2,0015,005,005,001 3-3
15-12-28 1.600,002,702,56-- -- 1,009,002,702,701 3-3
21-12-2910400,00586,47556,95-- -- 549,85576,65586,72586,474 5-3
21-12-2969500,00488,00472,41-- -- 465,40492,20488,00488,001 29-1
21-12-2922600,00410,57391,14+8,39 +2,1% 350,00449,00410,57410,572 18-2
21-12-29 700,00319,00314,36-- -- 275,00375,00320,00315,004 19-3
21-12-2932800,00237,65243,56-- -- 238,40258,60237,65237,652 24-3
21-12-29 900,00180,00179,55-- -- 125,00249,00180,00180,001 20-3
21-12-2986950,00137,23151,43+5,64 +3,7% 100,00199,00137,23137,231 23-3
21-12-29 1.000,00112,13124,88-- -- 75,00175,00112,13112,131 23-3
21-12-29 1.050,00101,39101,04-- -- 70,00149,00101,39101,391 13-2
21-12-29 1.100,0081,0081,42-- -- 60,0099,0081,0081,001 19-3
21-12-29 1.200,0048,2249,89-- -- 30,0069,0048,2248,221 20-3
21-12-29 1.300,0033,2029,80-- -- 15,0049,0033,2033,201 19-3
21-12-29 1.400,0019,6817,73-- -- 10,0029,0019,9019,682 10-3
21-12-29 1.500,0013,4010,77-- -- 5,0025,0013,4013,402 16-3
21-12-29 1.600,007,726,81-- -- 4,0515,007,727,684 25-2
20-12-301400,00572,91557,87-- -- 546,85581,95572,91572,911 9-2
20-12-3013500,00508,48477,56-- -- 466,05501,15508,48508,481 16-3
20-12-30 600,00411,86400,17-- -- 350,00475,00411,86411,862 19-3
20-12-30 700,00322,87327,46-- -- 275,00399,00326,50322,872 24-3
20-12-3011800,00267,00260,57-- -- 249,85279,95267,00267,001 6-2
20-12-30 900,00217,00199,29-- -- 150,00249,00217,00217,0010 12-3
20-12-30 1.000,00162,90146,43-- -- 101,00199,00162,90162,901 13-3
20-12-30 1.050,00133,00122,80-- -- 75,00175,00133,00133,005 22-1
20-12-30 1.100,0093,50102,90-- -- 70,00149,0093,5093,501 23-3
20-12-30 1.150,0084,0085,86-1,86 -2,2% 60,0099,0086,0084,0021 16:16
20-12-30 1.200,0081,7368,18-- -- 50,0089,0081,7381,731 26-2
20-12-30 1.300,0051,0044,41-- -- 38,0569,0052,5051,006 18-3
20-12-30 1.400,0027,1628,57-- -- 20,0549,0027,1627,162 24-3
20-12-30 1.600,0014,7512,52-- -- 6,0525,0014,7514,751 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?