Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 985,86992,73-6,87 -0,7% 990,83982,50014:30

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-1-2026)
Totaal volume 18.472 (7.547 Calls, 10.925 Puts)
Totaal open interest bij opening 61.578 (24.102 Calls, 37.476 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
20-02-26 680,00314,50330,10-15,60 -4,7% ----314,50314,501 19-1
20-02-26 720,00289,90290,26-- -- ----290,16288,1518 16-1
20-02-26 760,00249,36250,47-- -- ----249,36249,361 16-1
20-02-26 780,00228,85230,58-- -- ----228,85228,851 16-1
20-02-26 800,00212,00210,73-- -- ----212,00208,856 16-1
20-02-26 810,00200,76200,79-- -- ----200,76199,804 16-1
20-02-26 820,00188,50190,88-- -- ----188,50188,5016 16-1
20-02-26 830,00183,00180,97-- -- ----183,00183,005 15-1
20-02-26 840,00157,65171,07-13,42 -7,8% ----157,65157,6515 19-1
20-02-26 850,00160,15161,19-- -- ----160,15160,153 16-1
20-02-26 860,00138,00151,33-13,33 -8,8% ----138,00138,0015 19-1
20-02-26 870,00141,47141,48-- -- ----141,47141,471 16-1
20-02-26 880,00116,98131,66-14,68 -11,1% ----116,98116,981 19-1
20-02-26 885,00125,30126,76-- -- ----125,30125,301 15-1
20-02-26 890,00107,00121,86-14,86 -12,2% ----107,00107,001 19-1
20-02-26 895,00101,83116,99-15,16 -13,0% ----101,83101,831 19-1
20-02-26 900,0096,51112,14-15,63 -13,9% ----101,4096,515 16:41
20-02-26 905,00103,55107,30-- -- ----105,85103,552 15-1
20-02-26 910,0086,91102,45-15,54 -15,2% ----88,0586,9121 15:48
20-02-26 915,0087,9597,66-9,71 -9,9% ----87,9587,951 19-1
20-02-26 920,0079,0092,86-13,86 -14,9% ----79,0079,0018 19-1
20-02-26 925,0088,9088,11-- -- ----88,9086,406 16-1
20-02-26 930,0072,0783,36-11,29 -13,5% ----72,0771,842 19-1
20-02-26 935,0076,7578,69-- -- ----76,8576,7510 16-1
20-02-26 940,0060,5074,06-13,56 -18,3% ----60,5059,7518 17:02
20-02-26 945,0070,6569,46-- -- ----70,6569,506 16-1
20-02-26 950,0051,1764,90-13,73 -21,2% 0,01--54,9551,1745 15:37
20-02-26 955,0058,4960,42-- -- --52,5061,2658,4944 16-1
20-02-26 960,0042,8256,01-13,19 -23,5% 0,0147,0044,7042,8217 15:40
20-02-26 965,0039,9551,67-11,72 -22,7% ----42,4039,9533 17:01
20-02-26 970,0035,0047,43-12,43 -26,2% ----42,4035,0017 17:29
20-02-26 975,0031,7543,29-11,54 -26,7% ----37,5231,7511 16:38
20-02-26 980,0028,5039,27-10,77 -27,4% ----30,8028,4544 17:20
20-02-26 985,0025,2035,38-10,18 -28,8% ----29,4525,2013 16:53
20-02-26 990,0021,6531,65-10,00 -31,6% 19,00--27,0021,6545 17:28
20-02-26 995,0019,5028,07-8,57 -30,5% ----23,8619,00184 17:17
20-02-26 1.000,0016,4024,70-8,30 -33,6% 9,0024,5020,8516,40533 17:23
20-02-26 1.005,0013,9021,56-7,66 -35,5% ----17,9913,90110 17:29
20-02-262931.010,0011,6518,65-6,87 -36,8% 5,00--15,4711,65167 17:28
20-02-26 1.015,009,9015,97-6,07 -38,0% --15,9013,059,90511 17:29
20-02-26 1.020,008,5513,58-5,03 -37,0% 2,5015,0011,158,55203 17:16
20-02-26 1.025,007,0011,43-4,43 -38,8% --9,959,407,00165 17:20
20-02-26 1.030,005,709,53-3,83 -40,2% 2,10--7,705,65222 17:20
20-02-26 1.035,004,457,84-3,39 -43,2% 4,10--6,304,45167 17:26
20-02-26 1.040,003,506,39-2,89 -45,2% 3,00--5,153,50144 17:26
20-02-26 1.045,002,955,18-2,23 -43,1% ----4,152,95118 16:58
20-02-26 1.050,002,154,14-1,99 -48,1% ----3,402,15377 17:28
20-02-26 1.055,001,903,29-1,39 -42,2% --2,002,701,85126 17:05
20-02-26 1.060,001,332,61-1,28 -49,0% 0,011,952,081,33298 17:27
20-02-26 1.065,001,11---- -- ----1,651,11107 16:35
20-02-26 1.070,000,901,60-0,70 -43,8% 0,01--1,290,85184 15:51
20-02-26 1.080,000,520,97-0,45 -46,4% 0,011,100,810,5283 16:34
20-02-26 1.090,000,330,59-0,26 -44,1% ----0,520,3344 16:20
20-02-26 1.100,000,210,37-0,16 -43,2% 0,0110,000,330,2119 16:20
20-02-26 1.120,000,110,17-0,06 -35,3% ----0,130,1116 16:23
20-02-26 1.160,000,060,04+0,02 +50,0% --0,080,060,056 15:57
20-03-26 560,00451,25449,94-- -- ----451,25448,5556 15-1
20-03-26 600,00397,07410,17-- -- ----397,07397,072 14-1
20-03-26 640,00370,80370,41-- -- ----370,80370,801 16-1
20-03-26 680,00317,37330,70-- -- ----317,37317,371 14-1
20-03-26 720,00288,00291,05-- -- ----288,00288,001 15-1
20-03-2616740,00205,00271,23-17,08 -6,3% ----205,00205,001 23-12
20-03-26 760,00252,20251,44-- -- ----252,20252,201 16-1
20-03-26 780,00219,56231,70-- -- ----219,56219,562 13-1
20-03-2629800,00201,20211,98-16,86 -8,0% ----201,60201,202 19-1
20-03-26 820,00184,95192,35-7,40 -3,8% ----184,95184,955 19-1
20-03-26 840,00165,50172,79-7,29 -4,2% ----165,50165,505 19-1
20-03-26 850,00165,15163,04-- -- ----165,15165,052 16-1
20-03-26 860,00154,80153,35-- -- ----156,20153,004 16-1
20-03-26 870,00129,00143,70-14,70 -10,2% ----129,00129,001 19-1
20-03-26 880,00134,55134,10-- -- ----134,55134,553 16-1
20-03-26 890,00123,49124,58-- -- ----123,49123,491 16-1
20-03-26 900,00100,00115,15-15,15 -13,2% ----102,00100,003 16:37
20-03-26 905,0096,33110,46-14,13 -12,8% ----96,3396,331 19-1
20-03-26 910,00106,02105,77-- -- ----106,02102,185 15-1
20-03-26 915,0076,14101,18-- -- ----76,1476,141 9-1
20-03-26 920,0083,0596,59-13,54 -14,0% ----83,0583,052 19-1
20-03-26 925,0090,5592,00-- -- ----90,5590,551 16-1
20-03-26 930,0074,6287,50-12,88 -14,7% ----74,6274,621 19-1
20-03-26 935,0083,2083,06-- -- ----83,2082,452 16-1
20-03-26 940,0066,6078,61-12,01 -15,3% ----66,6066,00127 19-1
20-03-26 945,0076,0074,27-- -- ----76,0070,157 15-1
20-03-26737950,0061,9869,97-13,07 -18,7% ----61,9861,643 19-1
20-03-26 955,0056,0565,72-- -- ----56,0555,3327 13-1
20-03-26594960,0050,3061,57-12,41 -20,2% ----55,6049,8043 17:03
20-03-26 965,0057,6057,47-- -- ----57,6057,601 16-1
20-03-26 970,0042,0053,46-11,46 -21,4% ----44,7542,0025 17:22
20-03-26 975,0038,7549,58-10,83 -21,8% ----39,8538,7510 16:37
20-03-26 980,0035,4045,78-10,38 -22,7% ----40,1535,4047 17:21
20-03-26 985,0033,2742,07-8,80 -20,9% ----33,2733,271 19-1
20-03-26 990,0029,1038,51-9,41 -24,4% ----31,6029,1046 17:21
20-03-26 995,0025,8535,07-9,22 -26,3% ----28,9025,8583 17:29
20-03-26 1.000,0023,1531,81-8,66 -27,2% ----28,1523,1545 17:29
20-03-26 1.005,0020,9528,70-7,75 -27,0% ----22,2520,9521 15:39
20-03-26 1.010,0018,8025,79-6,99 -27,1% ----20,3518,8055 15:43
20-03-26 1.015,0017,0023,05-6,05 -26,2% ----19,4017,0011 19-1
20-03-26 1.020,0014,6220,50-5,88 -28,7% 9,40--17,8014,5732 17:20
20-03-26 1.025,0012,50---- -- ----15,6012,5013 17:29
20-03-26 1.030,0011,6515,99-4,34 -27,1% ----13,6511,5510 19-1
20-03-26 1.035,009,90---- -- ----11,909,8543 17:09
20-03-26 1.040,008,2512,20-3,95 -32,4% 0,40--10,458,2524 17:21
20-03-26 1.045,007,00---- -- ----7,447,004 17:22
20-03-26 1.050,006,009,11-3,11 -34,1% 0,50--7,706,0036 17:22
20-03-26 1.055,005,20---- -- ----5,205,201 15:45
20-03-26 1.060,004,356,62-2,27 -34,3% 4,00--5,654,3517 17:20
20-03-26 1.070,003,05---- -- ----3,053,0529 19-1
20-03-26 1.080,002,103,30-1,20 -36,4% ----2,752,10171 19-1
20-03-26 1.090,001,50---- -- ----1,501,501 19-1
20-03-26 1.100,000,971,60-0,63 -39,4% ----1,220,9716 17:25
20-03-26 1.120,000,520,76-0,24 -31,6% 0,40--0,700,5086 15:48
20-03-26 1.160,000,250,23+0,02 +8,7% 0,18--0,250,251 19-1
20-03-26 1.200,000,090,06-- -- --0,120,090,092 16-1
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-26 840,00------ -- --------0 --
17-04-26 860,00------ -- --------0 --
17-04-26 880,00------ -- --------0 --
17-04-26 890,00------ -- ---------- --
17-04-26 900,00------ -- --------0 --
17-04-26 910,00------ -- --------0 --
17-04-26 920,00------ -- --------0 --
17-04-26 930,0076,70---- -- ----78,2576,6030 15:48
17-04-26 940,00------ -- --------0 --
17-04-26 950,0061,99---- -- ----67,6961,63116 19-1
17-04-26 955,00------ -- ---------- --
17-04-26 960,0054,70---- -- ----54,7554,7058 19-1
17-04-26 965,00------ -- ---------- --
17-04-26 970,00------ -- --------0 --
17-04-26 975,00------ -- --------0 --
17-04-26 980,0040,70---- -- ----40,7040,7050 19-1
17-04-26 985,00------ -- --------0 --
17-04-26 990,0033,90---- -- ----35,3933,903 15:49
17-04-26 995,0031,47---- -- ----31,7930,993 17:05
17-04-26 1.000,0028,82---- -- ----28,8228,4566 19-1
17-04-26 1.005,0026,17---- -- ----26,2526,176 17:05
17-04-26 1.010,0023,36---- -- ----26,6823,367 15:37
17-04-26 1.015,0021,40---- -- ----21,4021,401 19-1
17-04-26 1.020,0019,60---- -- ----19,7019,607 19-1
17-04-26 1.030,0015,44---- -- ----15,5015,447 19-1
17-04-26 1.040,0012,45---- -- ----14,1012,2012 17:03
17-04-26 1.050,009,75---- -- ----10,769,658 19-1
17-04-26 1.060,007,39---- -- ----8,857,3919 16:03
17-04-26 1.080,004,10---- -- ----4,104,1015 17:23
17-04-26 1.100,00------ -- --------0 --
17-04-26 1.120,001,30---- -- ----1,301,304 19-1
17-04-26 1.160,00------ -- --------0 --
19-06-26 400,00589,24602,06-- -- ----589,24589,245 13-1
19-06-26 500,00491,50503,28-- -- ----491,50491,506 13-1
19-06-26 560,00443,40444,15-- -- ----443,40443,402 16-1
19-06-26 600,00404,00404,79-- -- ----404,00404,002 16-1
19-06-26 640,00352,46365,51-- -- ----352,50352,463 14-1
19-06-26 650,00295,45355,72-60,27 -16,9% ----295,45295,454 30-12
19-06-26 680,00308,85326,36-- -- ----308,85308,853 6-1
19-06-26 700,00279,20306,85-- -- ----279,20279,202 9-1
19-06-26 720,00287,00287,40-- -- ----287,00287,002 15-1
19-06-26 750,00217,51258,35-- -- ----217,51217,511 8-1
19-06-26 760,00239,20248,68-9,48 -3,8% ----240,60239,202 19-1
19-06-26 800,00201,15210,44-9,29 -4,4% ----203,10201,103 19-1
19-06-26 820,00174,59191,55-- -- ----174,59174,592 6-1
19-06-26 840,00156,09172,88-- -- ----156,09156,092 6-1
19-06-26 850,00143,60163,64-- -- ----143,60139,533 9-1
19-06-26 860,00134,10154,51-- -- ----134,10134,101 12-1
19-06-26 880,00116,62136,46-- -- ----116,62116,621 9-1
19-06-26 900,00105,51118,88-13,37 -11,2% ----105,51105,513 16:41
19-06-26 920,00103,05101,89-- -- ----103,05100,2331 15-1
19-06-26 940,0074,4085,61-11,21 -13,1% ----74,4074,4014 17:06
19-06-26 950,0067,3077,82-10,52 -13,5% ----67,9067,0022 15:52
19-06-26 960,0062,1770,28-8,11 -11,5% ----62,1761,945 19-1
19-06-26 980,0046,7356,19-9,46 -16,8% --49,5048,7546,7315 15:33
19-06-26 1.000,0035,1043,52-8,42 -19,3% --46,0040,0835,10690 17:26
19-06-26 1.020,0026,6032,70-6,10 -18,7% ----30,3526,6057 15:54
19-06-26 1.040,0018,5023,83-5,33 -22,4% ----21,8018,5012 17:25
19-06-26 1.060,0013,1916,80-3,61 -21,5% ----14,9813,195 19-1
19-06-26 1.080,008,7011,47-2,77 -24,1% ----10,258,7049 17:21
19-06-26 1.100,005,807,58-1,78 -23,5% ----6,705,7528 17:08
19-06-26 1.120,003,724,95-1,23 -24,8% ----4,253,7027 19-1
19-06-26 1.160,001,752,06-0,31 -15,0% ----1,751,751 19-1
19-06-26 1.200,000,750,89-0,14 -15,7% 0,68--0,750,752 19-1
19-06-26 1.300,000,200,23-0,03 -13,0% ----0,200,202 19-1
19-06-26 1.400,000,090,05-- -- ----0,090,092 16-1
18-09-26 600,00404,33403,90-- -- ----404,33404,331 16-1
18-09-26 620,00322,10384,47-62,37 -16,2% ----322,10322,101 15-12
18-09-26 640,00--365,12-16,77 -4,6% --------0 --
18-09-26 680,00--326,54-- -- --------0 --
18-09-26 700,00244,56307,36-62,80 -20,4% ----244,56244,561 29-12
18-09-26 720,00224,65288,31-63,66 -22,1% ----224,65224,651 17-12
18-09-26 740,00206,00269,33-63,33 -23,5% ----206,00206,001 22-12
18-09-26 760,00190,10250,52-60,42 -24,1% ----190,10190,101 29-12
18-09-26 780,00219,86231,89-- -- ----219,86219,862 13-1
18-09-26 800,00145,28213,47-68,19 -31,9% ----145,28145,281 17-12
18-09-26 840,00113,19177,32-64,13 -36,2% ----113,19113,191 25-11
18-09-26 860,0097,79159,75-61,96 -38,8% ----97,7997,791 25-11
18-09-26 880,0086,10142,62-56,52 -39,6% ----86,1086,102 18-12
18-09-26 900,00109,59125,99-- -- ----109,59106,432 12-1
18-09-26 920,0094,09109,90-- -- ----94,0994,091 12-1
18-09-26 940,0063,0594,56-- -- ----63,0563,0511 8-1
18-09-26 960,0080,5580,06-- -- ----81,5080,5511 16-1
18-09-26 980,0057,1566,61-9,46 -14,2% ----59,2057,154 16:38
18-09-26 1.000,0045,7554,40-8,65 -15,9% ----45,7545,751 17:25
18-09-26301.020,0036,8043,56-7,15 -16,4% ----36,8036,805 16:50
18-09-26 1.040,0028,5034,22-5,72 -16,7% ----28,5028,5010 19-1
18-09-26 1.060,0024,2926,37-2,08 -7,9% ----24,2924,292 19-1
18-09-26 1.080,0016,3519,91-3,56 -17,9% ----17,1016,179 16:08
18-09-26 1.120,0010,2010,77-- -- ----10,3010,203 16-1
18-09-26 1.160,004,505,59-1,09 -19,5% ----4,504,3520 19-1
18-09-26 1.200,002,402,82-0,42 -14,9% ----2,402,401 19-1
18-12-26 200,00779,43794,93-15,50 -1,9% ----780,02779,4041 17:08
18-12-26 300,00632,60697,34-64,74 -9,3% ----633,00632,608 23-12
18-12-26 400,00599,10599,87-- -- ----599,10599,105 16-1
18-12-26 500,00505,00502,72-- -- ----505,00505,001 15-1
18-12-26 600,00405,00406,28-- -- --425,00405,00405,001 15-1
18-12-26 640,00327,22367,93-- -- ----327,22327,221 8-1
18-12-2622650,00346,00358,41-16,66 -4,6% ----346,00345,502 14-1
18-12-26 700,00310,38311,18-- -- ----310,38310,382 16-1
18-12-262720,00289,46292,43-16,14 -5,5% ----289,70289,462 15-1
18-12-26 750,00263,83264,63-- -- ----263,83263,832 16-1
18-12-26 760,00212,92255,51-- -- ----212,92212,921 2-1
18-12-26 800,00205,00219,40-14,40 -6,6% ----205,00205,001 15:33
18-12-26 840,00185,77184,44-- -- ----185,77185,382 15-1
18-12-26 850,00177,35175,92-- -- ----177,35177,351 16-1
18-12-26 860,00--167,47-- -- --------0 --
18-12-26 880,00132,22150,92-- -- ----132,22131,953 12-1
18-12-26 900,00122,73134,84-12,11 -9,0% ----122,73122,732 19-1
18-12-26 920,00121,00119,30-- -- ----121,00121,001 16-1
18-12-26 940,0094,50104,37-- -- ----94,5094,501 13-1
18-12-26 950,0088,0097,36-9,36 -9,6% ----89,9588,003 19-1
18-12-26 960,0090,4890,43-- -- ----90,4890,481 15-1
18-12-26 980,0068,0077,26-9,26 -12,0% ----68,0068,003 16:43
18-12-26 1.000,0057,0065,14-8,14 -12,5% ----61,5056,8020 17:15
18-12-26 1.020,0047,3854,17-6,79 -12,5% ----50,4347,3812 15:58
18-12-26 1.040,0038,5744,40-5,83 -13,1% ----40,0538,49623 19-1
18-12-26 1.050,0033,7540,02-6,27 -15,7% ----37,1033,7534 17:28
18-12-26 1.060,00--35,94-- -- --------0 --
18-12-26 1.080,0020,9828,66-- -- ----21,0020,982 12-1
18-12-26 1.100,0019,0222,55-3,53 -15,7% 8,00--21,0019,0016 16:32
18-12-26 1.120,0014,7617,55-2,79 -15,9% ----14,7614,762 16:31
18-12-26 1.160,008,6010,34-1,74 -16,8% ----9,458,6010 16:13
18-12-26 1.200,005,355,98-0,63 -10,5% 4,50--5,355,055 19-1
18-12-26 1.300,001,381,56-0,18 -11,5% ----1,381,381 19-1
18-12-26 1.400,000,500,53-0,03 -5,7% ----0,500,5020 19-1
18-06-27 400,00--594,33-- -- 500,00625,00----0 --
18-06-27 500,00--498,84-- -- 400,00525,00----0 --
18-06-27 600,00405,33404,42-- -- 300,00425,00405,33405,331 16-1
18-06-271700,00290,95312,23-15,83 -5,1% 225,00325,00290,95290,951 6-1
18-06-27 750,00269,25267,60-- -- 175,00275,00269,25269,251 16-1
18-06-27 800,00168,96224,44-55,48 -24,7% 150,00249,00168,96168,963 29-12
18-06-27 850,00147,30183,14-- -- 125,00225,00147,30147,302 8-1
18-06-27 900,00133,43144,27-10,84 -7,5% 100,00175,00134,65133,433 19-1
18-06-27 950,00110,00108,86-- -- 60,00125,00110,00108,005 16-1
18-06-27 1.000,0078,1578,01-- -- 41,0099,0078,1575,652 16-1
18-06-27 1.050,0051,7952,77-- -- 26,0075,0051,7951,791 15-1
18-06-27 1.100,0030,3033,71-3,41 -10,1% 15,0039,0030,3030,003 19-1
18-06-27 1.200,0011,8011,80-- -- 4,5515,0011,8011,005 15-1
18-06-27 1.300,003,903,96-- -- 1,555,003,903,901 15-1
18-06-27 1.400,000,901,53-0,63 -41,2% 0,252,500,900,901 1-12
17-12-27 200,00766,85783,35-16,50 -2,1% 700,00825,00767,44766,8540 17:08
17-12-27 300,00658,18688,28-- -- 600,00699,00663,34658,183 7-1
17-12-27 400,00534,35593,68-59,33 -10,0% 500,00625,00534,59534,352 30-12
17-12-27 500,00437,50499,88-62,38 -12,5% 400,00525,00437,50437,505 19-12
17-12-27 600,00379,00407,72-- -- 350,00--379,00379,001 5-1
17-12-27 650,00361,39362,49-- -- 275,00375,00361,39361,392 16-1
17-12-27 700,00317,61318,17-- -- 225,00325,00317,61317,612 16-1
17-12-27 750,00276,00275,09-- -- 200,00299,00276,00274,5025 15-1
17-12-27 800,00232,00233,46-- -- 150,00275,00232,00230,8516 15-1
17-12-27 850,00193,20193,72-- -- 125,00249,00193,20192,7215 16-1
17-12-27 900,00145,00156,41-11,41 -7,3% 100,00175,00145,00145,001 19-1
17-12-27 950,00122,70122,20-- -- 75,00149,00122,70121,217 16-1
17-12-27 1.000,0084,0091,94-7,94 -8,6% 56,0099,0086,5084,005 19-1
17-12-27 1.050,0064,9066,37-- -- 35,0075,0064,9064,906 16-1
17-12-27 1.100,0040,9546,04-5,09 -11,1% 32,0049,0040,9540,756 19-1
17-12-27 1.200,0019,9019,84-- -- 15,0019,9519,9019,903 15-1
17-12-27 1.300,007,357,85-0,50 -6,4% 2,009,007,507,3524 19-1
17-12-27 1.400,003,203,32-- -- 1,005,003,203,202 16-1
17-12-27 1.500,00--1,60-- -- 0,252,50----0 --
17-12-27 1.600,000,670,86-- -- 0,052,500,670,673 7-1
15-12-28 300,00639,50681,41-- -- 600,00699,00639,50639,501 2-1
15-12-28 400,00513,84590,21-76,37 -12,9% 500,00599,00513,84513,841 22-9
15-12-28 500,00464,00500,08-36,08 -7,2% 400,00525,00464,00464,001 31-10
15-12-28 600,00345,00412,30-67,30 -16,3% 325,00425,00345,00345,001 26-9
15-12-28 650,00322,88369,70-46,82 -12,7% 275,00--322,88322,881 8-10
15-12-28 700,00311,40327,80-- -- 225,00327,00311,40311,403 6-1
15-12-28 750,00270,60287,37-- -- 225,00325,00270,60270,606 6-1
15-12-28 800,00235,80248,30-12,50 -5,0% 200,00299,00235,80230,0015 19-1
15-12-28209850,00207,00211,13-13,34 -6,3% 125,00225,00207,00207,006 16-1
15-12-28 900,00165,00176,04-11,04 -6,3% 122,00199,00166,80164,7016 19-1
15-12-28151950,00143,80143,64-10,98 -7,6% 90,00149,00143,80143,792 16-1
15-12-28 1.000,00105,50114,39-8,89 -7,8% ----105,50105,506 17:14
15-12-28 1.050,0088,0088,53-- -- 50,00--88,0086,9515 16-1
15-12-28 1.100,0066,0066,85-- -- 33,0068,0066,1066,0012 16-1
15-12-28 1.200,0032,6035,62-3,02 -8,5% 15,0039,0032,6032,602 19-1
15-12-28 1.300,0018,5018,14-- -- 5,0019,0018,5018,501 16-1
15-12-28 1.400,007,089,22-- -- 3,0515,007,087,0810 5-1
15-12-28 1.500,003,824,83-1,01 -20,9% 2,009,003,823,821 12-11
15-12-28 1.600,001,752,73-0,98 -35,9% 1,005,001,751,7510 19-12
21-12-29 400,00586,71589,16-- -- 525,00599,00589,18586,713 16-1
21-12-29 500,00483,49503,86-- -- 450,00525,00483,49483,491 12-1
21-12-29 600,00362,00419,99-57,99 -13,8% 375,00449,00362,85362,004 17-11
21-12-29 700,00288,25340,14-51,89 -15,3% 250,00349,00288,25288,257 4-12
21-12-29 800,00240,00265,53-- -- 225,00275,00240,00240,001 5-1
21-12-29 900,00197,00197,87-- -- 151,00225,00197,00197,005 15-1
21-12-29 950,00157,14166,91-9,77 -5,9% 100,00199,00157,14157,145 19-1
21-12-29 1.000,00137,00138,56-- -- ----137,00137,005 15-1
21-12-29 1.050,00100,08112,75-- -- 75,00125,00100,08100,081 6-1
21-12-29 1.100,0083,3088,95-5,65 -6,4% 60,0099,0083,3083,3010 19-1
21-12-29 1.200,0050,0055,02-5,02 -9,1% 40,0059,0050,0050,002 15:47
21-12-29 1.300,0030,1032,71-2,61 -8,0% 15,0039,0030,1030,1010 19-1
21-12-29 1.400,0016,3819,28-- -- 5,0025,0016,3816,381 12-1
21-12-29 1.500,0011,2511,00-- -- 4,5015,0011,2511,251 16-1
21-12-29 1.600,006,616,92-- -- 4,059,006,616,611 16-1
20-12-30 400,00562,21591,26-- -- 500,00649,00562,21562,211 9-1
20-12-30 500,00451,70508,97-57,27 -11,3% 425,00525,00451,70450,0010 30-12
20-12-30 600,00--428,92-- -- 350,00449,00----0 --
20-12-30 700,00--353,14-- -- 275,00375,00----0 --
20-12-30 800,00230,00282,39-52,39 -18,6% 225,00299,00230,00230,0010 29-12
20-12-3020900,00207,70217,90-12,61 -5,8% 166,00225,00207,70206,9019 14-1
20-12-30 1.000,00149,70160,37-10,67 -6,7% ----150,05149,7028 17:29
20-12-30 1.050,00130,06135,00-- -- 80,00175,00130,06130,0611 15-1
20-12-30181.100,00105,20112,05-7,07 -6,3% 103,50125,00105,20105,201 19-1
20-12-30 1.150,0086,0091,99-5,99 -6,5% 50,0099,0090,0086,0031 15:35
20-12-30 1.200,0070,4574,84-- -- 40,0099,0070,4570,451 14-1
20-12-30 1.300,0044,8548,74-3,89 -8,0% 20,0060,0044,8544,851 19-1
20-12-30 1.400,0030,0031,46-1,46 -4,6% 10,0040,0030,0030,005 19-1
20-12-30 1.600,0013,0013,15-0,15 -1,1% 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?