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* 1.137,091.129,32+7,77 +0,7% 1.141,121.131,85018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-10-2026)
Totaal volume 46.068 (15.313 Calls, 30.755 Puts)
Totaal open interest bij opening 247.152 (83.605 Calls, 163.547 Puts)
Call / Put ratio 0,50
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-2651800,00334,08329,87+7,64 +2,3% ----334,08334,081 13-10
16-10-2637840,00299,09289,88+7,64 +2,6% ----299,09296,327 16:45
16-10-2618880,00238,76249,89+7,64 +3,1% ----238,95238,763 7-10
16-10-2627920,00216,20209,91+7,62 +3,6% ----216,37216,208 13-10
16-10-2628940,00194,84189,91+7,63 +4,0% ----194,84194,841 15:18
16-10-2619960,00174,20169,92+7,62 +4,5% ----174,20174,201 12-10
16-10-2619970,00166,15159,92+7,62 +4,8% ----166,15166,151 14:53
16-10-2656980,00158,02149,93+7,62 +5,1% ----159,60158,022 15:32
16-10-2623990,00143,74139,93+7,62 +5,4% ----143,74143,741 15:27
16-10-261251.000,00136,80129,94+7,61 +5,9% ----136,80136,804 16:25
16-10-26181.010,00125,60119,94+7,61 +6,3% ----125,60125,604 12-10
16-10-26571.020,00117,62109,95+7,61 +6,9% ----117,95115,925 16:13
16-10-2611.025,00114,15104,95+7,61 +7,3% ----114,15114,151 16:49
16-10-26751.030,00100,3099,95+7,61 +7,6% 64,00--105,41100,302 13-10
16-10-26141.035,0090,7594,96+7,60 +8,0% ----90,7590,751 5-10
16-10-26201.040,0098,2289,96+7,60 +8,4% ----98,2298,221 13:53
16-10-26181.045,0091,2084,96+7,61 +9,0% ----91,4091,003 12-10
16-10-262631.050,0087,0579,97+7,60 +9,5% ----87,9187,0516 16:23
16-10-26201.055,0081,8074,98+7,60 +10,1% ----81,8081,803 14:33
16-10-262931.060,0078,4369,99+7,61 +10,9% ----79,9077,40117 16:33
16-10-262501.065,0072,3065,00+7,62 +11,7% ----74,0072,30218 16:16
16-10-261201.070,0068,2560,02+7,62 +12,7% ----68,9068,2515 17:10
16-10-261821.075,0061,9555,05+7,61 +13,8% ----61,9561,953 12:52
16-10-26621.080,0059,3050,09+7,59 +15,2% ----59,3056,4610 17:28
16-10-26601.082,0041,2048,11+7,57 +15,7% ----42,7541,2060 5-10
16-10-26151.084,0048,8546,13+7,56 +16,4% ----48,8548,8515 13-10
16-10-261951.085,0051,1045,14+7,55 +16,7% ----51,1049,102 12-10
16-10-26151.086,0032,0044,16+7,54 +17,1% ----32,0032,0015 2-10
16-10-2621.088,0036,5042,18+7,52 +17,8% ----36,5036,501 5-10
16-10-262061.090,0049,1040,21+7,49 +18,6% ----49,1048,053 17:28
16-10-26451.092,0030,8038,26+7,46 +19,5% ----30,8030,402 8-10
16-10-2641.094,0033,5036,30+7,42 +20,4% ----33,5022,205 8-10
16-10-26921.095,0039,8635,33+7,40 +20,9% ----42,1239,862 13-10
16-10-26381.096,0037,9034,36+7,37 +21,4% ----37,9033,302 9-10
16-10-2631.098,0034,3532,43+7,32 +22,6% ----34,3534,351 13-10
16-10-263701.100,0039,5030,52+7,25 +23,8% ----39,6033,0024 17:25
16-10-26351.102,0035,6228,63+7,17 +25,0% ----35,6235,621 12-10
16-10-26191.104,0030,6026,74+7,09 +26,5% ----30,6030,601 9-10
16-10-263911.105,0033,2525,82+7,02 +27,2% ----34,8532,7521 17:10
16-10-26201.106,0033,1024,90+6,95 +27,9% ----33,1033,003 12:45
16-10-26671.108,0028,0023,08+6,80 +29,5% ----30,8528,003 12-10
16-10-265221.110,0027,7321,30+6,63 +31,1% ----30,8527,4035 17:08
16-10-26531.112,0022,0019,56+6,41 +32,8% ----22,0022,001 13-10
16-10-26651.114,0023,4517,84+6,20 +34,8% ----23,4523,453 12-10
16-10-267461.115,0023,7017,02+6,06 +35,6% ----24,7019,7017 17:11
16-10-261261.116,0023,0516,17+5,96 +36,9% ----23,2021,9012 17:14
16-10-261401.118,0022,0014,57+5,65 +38,8% ----22,5019,838 16:41
16-10-269861.120,0018,1613,03+5,32 +40,8% ----21,5014,5097 17:08
16-10-261811.122,0019,2011,51+5,00 +43,4% 6,00--19,8513,4012 15:44
16-10-263081.124,0013,5510,12+4,60 +45,5% ----17,8512,00127 16:05
16-10-268041.125,0015,259,43+4,42 +46,9% 3,7518,9016,6511,13113 17:24
16-10-263761.126,0015,008,78+4,21 +47,9% ----15,2012,00218 16:45
16-10-264611.128,0011,257,54+3,78 +50,1% ----14,458,65237 16:31
16-10-261.0591.130,0011,206,40+3,32 +51,9% 5,30--12,957,25252 17:26
16-10-263911.132,009,255,39+2,83 +52,5% ----10,356,0593 17:29
16-10-261941.134,008,104,48+2,33 +52,0% ----9,604,8590 17:26
16-10-261.0051.135,007,204,11+2,02 +49,1% ----9,153,90549 17:25
16-10-262961.136,006,303,68+1,84 +50,0% ----8,204,15239 17:28
16-10-268811.138,005,222,97+1,39 +46,8% 0,555,807,003,251.005 17:23
16-10-261.0731.140,003,952,38+1,02 +42,9% --5,005,902,301.727 17:29
16-10-264021.142,003,001,88+0,66 +35,1% ----4,621,85379 17:16
16-10-264201.144,002,431,46+0,41 +28,1% ----3,601,43554 17:23
16-10-261.0361.145,001,951,28+0,31 +24,2% --3,003,451,12471 17:29
16-10-269411.146,001,801,12+0,22 +19,6% --3,303,051,01241 17:27
16-10-267071.148,001,270,86+0,08 +9,3% ----2,220,70565 17:21
16-10-261.1401.150,000,900,66+0,01 +1,5% 0,45--1,700,45623 17:21
16-10-262721.152,000,660,51-0,06 -11,8% ----1,240,37460 17:29
16-10-261411.154,000,480,39-0,07 -17,9% ----0,920,26191 17:27
16-10-266621.155,000,420,34-0,08 -23,5% --0,450,770,16239 17:00
16-10-26731.156,000,340,30-0,08 -26,7% ----0,670,19155 17:21
16-10-261021.158,000,200,23-0,07 -30,4% ----0,430,16102 17:16
16-10-269331.160,000,160,20-0,08 -40,0% 0,05--0,320,08311 17:07
16-10-264551.162,000,130,15-0,06 -40,0% ----0,230,09254 17:24
16-10-269021.165,000,110,10-0,04 -40,0% ----0,150,05147 17:29
16-10-261.4381.170,000,110,05-0,02 -40,0% ----0,110,05199 17:29
16-10-261561.175,000,120,02-0,01 -50,0% ----0,120,04188 17:29
16-10-261.5371.180,000,060,01+0,05 +500,0% --0,320,060,0369 17:29
16-10-26111.185,000,030,04-0,01 -25,0% ----0,070,0367 17:20
16-10-261.2531.190,000,020,020,00 0,0% ----0,020,022 10:56
16-10-26 1.195,00------ -- ---------- --
16-10-261.2441.200,000,010,010,00 0,0% 0,01--0,020,0112 17:16
16-10-26151.210,000,020,01+0,01 +100,0% ----0,020,021 13-10
16-10-26661.220,000,020,020,00 0,0% ----0,020,021 12-10
16-10-26 1.230,00------ -- ---------- --
16-10-265491.240,000,020,01+0,01 +100,0% ----0,020,027 12-10
16-10-26481.280,000,010,010,00 0,0% ----0,010,011 12-10
20-11-263840,00298,79289,48+7,69 +2,7% ----298,79296,027 16:45
20-11-2623880,00257,08249,75+7,67 +3,1% ----258,25257,0815 12:53
20-11-2611920,00218,45210,11+7,63 +3,6% ----218,45218,1210 12:50
20-11-2612940,00195,24190,42+7,53 +4,0% ----195,24195,241 15:18
20-11-265960,00174,85170,62+7,59 +4,4% ----174,85174,851 12-10
20-11-26 970,00--160,79+7,58 +4,7% --------0 --
20-11-2610980,00158,92150,99+7,54 +5,0% ----158,92158,086 15:32
20-11-2629990,00144,99141,22+7,51 +5,3% ----144,99144,991 15:27
20-11-261011.000,00131,88131,47+7,49 +5,7% ----131,88131,881 13-10
20-11-26371.010,00128,08121,77+7,45 +6,1% ----128,52127,0322 12-10
20-11-26221.020,00119,62112,13+7,38 +6,6% ----119,82118,665 16:13
20-11-26231.030,00110,70102,56+7,29 +7,1% ----110,70110,708 15:58
20-11-2621.035,0080,3297,82+7,25 +7,4% ----80,3280,322 24-9
20-11-26241.040,00101,1193,09+7,21 +7,7% ----103,07100,827 15:52
20-11-26141.045,0096,3588,41+7,11 +8,0% ----96,3596,308 15:58
20-11-26961.050,0091,1683,72+7,07 +8,4% ----91,5689,0014 16:00
20-11-2631.055,0084,7279,11+7,01 +8,9% ----85,4084,723 12-10
20-11-262851.060,0082,1974,55+6,90 +9,3% ----83,4281,90100 16:33
20-11-26141.065,0076,8570,04+6,79 +9,7% ----76,8576,853 09:33
20-11-261571.070,0074,9265,45+6,81 +10,4% ----74,9274,924 10:20
20-11-264531.075,0070,2561,14+6,60 +10,8% ----70,2569,104 10:16
20-11-26611.080,0065,7056,83+6,45 +11,3% ----65,7063,9015 11:43
20-11-26191.085,0060,0052,60+6,27 +11,9% ----60,0060,003 13:06
20-11-262301.090,0055,3548,47+6,06 +12,5% ----56,5055,35345 17:03
20-11-2661.095,0049,6544,44+5,86 +13,2% ----49,6549,651 16:23
20-11-263721.100,0047,6140,47+5,68 +14,0% ----47,6147,002 10:39
20-11-261321.105,0043,1536,68+5,44 +14,8% ----43,1543,151 11:13
20-11-262721.110,0039,1833,06+5,17 +15,6% 24,00--40,0037,707 17:15
20-11-26531.115,0034,9029,63+4,80 +16,2% ----35,9030,7023 15:32
20-11-263001.120,0031,9026,25+4,52 +17,2% ----33,1628,8021 17:20
20-11-261291.125,0030,0923,22+4,21 +18,1% ----30,0926,504 15:41
20-11-263821.130,0025,0520,29+3,85 +19,0% ----26,0023,0024 16:38
20-11-261961.135,0021,5517,71+3,38 +19,1% ----23,5219,38114 17:10
20-11-262181.140,0019,0015,26+3,01 +19,7% ----20,4017,4064 17:29
20-11-26711.145,0016,5013,01+2,73 +21,0% ----17,7715,4024 17:20
20-11-262551.150,0013,9911,00+2,40 +21,8% ----15,2012,0031 16:57
20-11-261511.155,0011,359,24+2,05 +22,2% ----13,0011,2533 16:10
20-11-263511.160,009,807,66+1,72 +22,5% 5,0011,5011,008,00106 17:28
20-11-261511.165,008,156,30+1,46 +23,2% ----8,866,8520 17:18
20-11-262251.170,006,405,12+1,23 +24,0% ----7,206,1040 16:12
20-11-26631.175,005,454,17+0,93 +22,3% ----6,004,69157 16:40
20-11-262281.180,004,403,34+0,74 +22,2% ----4,954,0533 17:21
20-11-26 1.185,00------ -- --------0 --
20-11-261771.190,002,752,05+0,48 +23,4% ----3,052,35137 17:21
20-11-268141.200,001,601,26+0,29 +23,0% --1,701,901,35250 17:12
20-11-267441.210,000,960,77+0,12 +15,6% ----1,140,80104 16:00
20-11-261271.220,000,650,47+0,07 +14,9% ----0,650,47346 17:00
20-11-261001.240,000,270,190,00 0,0% ----0,270,2014 17:21
20-11-2621.260,000,080,06+0,01 +16,7% ----0,130,082 13-10
20-11-26141.280,000,050,02+0,01 +50,0% ----0,050,054 28-9
18-12-26993200,00935,30928,16+7,85 +0,8% ----938,15935,3014 16:30
18-12-26132300,00821,91828,62+7,85 +0,9% ----821,91821,912 29-9
18-12-26260400,00736,35729,09+7,84 +1,1% ----736,35736,355 12-10
18-12-26145500,00601,48629,58+7,83 +1,2% ----601,48595,403 11-9
18-12-26150600,00520,97530,22+7,82 +1,5% ----520,97520,972 29-9
18-12-2638640,00491,10490,44+7,83 +1,6% ----491,10489,903 9-10
18-12-2642650,00453,89480,52+7,81 +1,6% ----454,41453,892 17-9
18-12-26148700,00434,14430,86+7,81 +1,8% ----434,14434,141 6-10
18-12-2648720,00384,67411,02+7,81 +1,9% ----384,67384,671 17-9
18-12-26263750,00389,90381,25+7,82 +2,1% ----389,90389,901 17:02
18-12-2640760,00343,20371,33+7,82 +2,1% ----343,20343,201 21-9
18-12-26250800,00335,78331,70+7,80 +2,4% ----335,78335,781 13-10
18-12-2625840,00286,28292,14+7,80 +2,7% ----286,28286,281 5-10
18-12-26741850,00285,65282,27+7,79 +2,8% ----285,65285,655 6-10
18-12-2661860,00279,55272,40+7,77 +2,9% ----279,55279,551 6-10
18-12-26130880,00260,06252,69+7,76 +3,1% ----260,90260,0615 12:52
18-12-26338900,00240,50233,03+7,74 +3,3% ----240,50240,502 16:09
18-12-2634920,00221,45213,40+7,77 +3,6% ----221,60221,4510 12:48
18-12-2627940,00189,80193,87+7,70 +4,0% ----189,80189,801 8-10
18-12-26114950,00191,30184,14+7,68 +4,2% ----194,00190,508 16:20
18-12-26157960,00184,84174,41+7,65 +4,4% ----184,84184,841 11:45
18-12-26852980,00162,46155,08+7,58 +4,9% ----162,46162,465 12:52
18-12-26 990,00--145,46+7,57 +5,2% --------0 --
18-12-268981.000,00144,50135,91+7,52 +5,5% ----144,50144,502 15:32
18-12-26301.010,00132,12126,43+7,46 +5,9% ----132,99130,8429 12-10
18-12-267771.020,00122,55117,03+7,37 +6,3% ----122,55121,757 12-10
18-12-26241.030,00108,75107,73+7,25 +6,7% ----108,75108,751 13-10
18-12-261.3471.040,00105,7598,55+7,17 +7,3% ----106,94105,7510 15:57
18-12-264691.050,0096,1289,58+6,94 +7,7% ----100,0096,1210 16:20
18-12-26 1.055,0092,1085,13+6,90 +8,1% ----92,8592,108 15:57
18-12-266851.060,0090,0080,73+6,78 +8,4% ----90,0089,309 11:43
18-12-2611.065,0059,2576,40+6,70 +8,8% ----59,2558,002 1-10
18-12-261011.070,0077,3672,13+6,51 +9,0% ----77,3677,361 14:57
18-12-2611.075,0075,4567,93+6,42 +9,5% ----75,7574,357 14:01
18-12-262.4881.080,0071,4063,78+6,31 +9,9% ----71,7571,407 11:16
18-12-26251.085,0063,9959,73+6,11 +10,2% ----63,9963,991 6-10
18-12-265311.090,0063,5555,79+5,89 +10,6% ----63,5563,551 10:27
18-12-26461.095,0060,0751,91+5,74 +11,1% ----60,0760,071 10:11
18-12-261.2511.100,0054,1048,11+5,66 +11,8% 11,00--56,5053,2015 14:30
18-12-266311.105,0051,5544,44+5,36 +12,1% ----51,5548,404 13:18
18-12-269481.110,0046,5540,92+5,13 +12,5% ----47,5046,557 12:35
18-12-268151.115,0041,7137,50+4,92 +13,1% ----41,7141,715 12-10
18-12-268361.120,0041,4034,20+4,68 +13,7% ----41,4039,0028 15:38
18-12-264521.125,0032,5031,08+4,43 +14,3% ----32,5032,501 13-10
18-12-261.1271.130,0030,6528,13+4,11 +14,6% ----33,7030,6514 15:24
18-12-261.1671.135,0030,3025,35+3,89 +15,3% ----31,2528,45288 15:34
18-12-261.7701.140,0027,0022,77+3,56 +15,6% ----28,5024,45313 15:54
18-12-26541.145,0024,6020,35+3,24 +15,9% ----25,5722,9518 16:41
18-12-265081.150,0021,6018,10+3,07 +17,0% ----22,7020,5030 17:29
18-12-261.4031.160,0017,3014,14+2,51 +17,8% ----18,0014,8066 17:27
18-12-263041.170,0013,2410,82+1,93 +17,8% ----14,1011,4536 16:51
18-12-261.2071.180,0010,118,13+1,53 +18,8% ----10,119,40698 17:26
18-12-261.3451.200,005,504,37+0,83 +19,0% ----6,004,7558 16:58
18-12-264181.220,002,812,23+0,40 +17,9% ----3,052,7071 17:25
18-12-269691.240,001,391,12+0,16 +14,3% ----1,501,20111 17:25
18-12-261.1251.280,000,370,30-0,01 -3,3% --0,990,370,37200 11:23
18-12-261.6381.300,000,230,15+0,04 +26,7% ----0,230,234 11:20
18-12-26361.320,000,100,10+0,01 +10,0% ----0,120,104 11:09
18-12-26 1.360,00--0,03+0,01 +33,3% --------0 --
18-12-261.0171.400,000,040,010,00 0,0% ----0,040,036 12-10
19-03-2716500,00635,55632,44+7,81 +1,2% ----635,55635,554 6-10
19-03-276600,00513,75534,01+7,77 +1,5% ----513,75513,752 24-9
19-03-2724640,00487,50494,69+7,78 +1,6% ----487,50487,502 28-9
19-03-272720,00425,15416,23+7,72 +1,9% ----425,15425,151 17:02
19-03-2746760,00368,82377,12+7,70 +2,0% ----368,82368,821 29-9
19-03-27163800,00338,90338,14+7,73 +2,3% ----338,90338,901 13-10
19-03-2755840,00291,17299,33+7,71 +2,6% ----291,17291,171 29-9
19-03-2727880,00243,90260,80+7,64 +2,9% ----243,90243,8525 22-9
19-03-27135900,00222,80241,66+7,60 +3,1% ----222,80222,35111 24-9
19-03-2750920,00213,65222,64+7,58 +3,4% ----213,65213,651 30-9
19-03-275940,00178,29203,82+7,55 +3,7% ----178,29178,291 14-9
19-03-2713960,00190,50185,16+7,48 +4,0% ----190,50190,501 13-10
19-03-2716980,00177,00166,80+7,36 +4,4% ----177,00177,001 10:22
19-03-27271.000,00145,00148,72+7,25 +4,9% ----145,00145,001 7-10
19-03-27241.020,00140,00131,09+7,09 +5,4% ----140,00140,001 10:10
19-03-27251.040,0094,00113,96+6,83 +6,0% ----94,0094,006 11-9
19-03-27581.060,0096,5097,52+6,57 +6,7% ----97,5096,503 9-10
19-03-273211.080,0080,8681,92+6,18 +7,5% ----80,8680,861 9-10
19-03-27111.090,0078,0274,52+5,95 +8,0% ----78,0278,021 12-10
19-03-271961.100,0072,7567,36+5,70 +8,5% ----72,7572,751 16:00
19-03-2781.110,0062,3560,55+5,41 +8,9% ----62,3562,353 9-10
19-03-271571.120,0058,2654,05+5,11 +9,5% ----58,2658,263 14:41
19-03-27491.130,0053,8047,98+4,89 +10,2% ----53,8053,801 12:01
19-03-271.5801.140,0046,6042,28+4,51 +10,7% ----47,4046,4023 13:03
19-03-271261.160,0036,3032,13+3,80 +11,8% ----36,9034,5015 16:34
19-03-271021.180,0027,9523,83+3,10 +13,0% ----27,9526,005 15:42
19-03-272051.200,0019,8417,15+2,39 +13,9% ----20,2519,7554 16:51
19-03-271301.220,0010,1512,03+1,76 +14,6% ----10,159,3530 8-10
19-03-272981.240,009,658,27+1,22 +14,8% ----9,759,2555 17:04
19-03-271001.280,004,403,76+0,50 +13,3% ----4,454,2517 17:01
19-03-27211.300,002,852,49+0,28 +11,2% 1,55--2,852,851 09:36
19-03-27281.320,001,851,64+0,16 +9,8% 0,75--1,951,854 17:14
19-03-27951.360,000,850,70+0,07 +10,0% ----0,850,795 11:47
19-03-27211.400,000,380,31+0,03 +9,7% ----0,380,382 7-10
19-03-27 1.440,00--0,12+0,02 +16,7% --------0 --
18-06-27182400,00701,57721,32+7,87 +1,1% ----701,57701,571 24-9
18-06-27281500,00608,75623,77+7,83 +1,3% ----608,75608,751 2-10
18-06-2777600,00515,04526,42+7,83 +1,5% ----515,04515,041 28-9
18-06-2719700,00396,05429,52+7,78 +1,8% ----396,05396,051 15-9
18-06-278750,00349,51381,36+7,75 +2,0% ----349,51349,511 10-9
18-06-276800,00319,50333,50+7,76 +2,3% ----319,50319,501 2-10
18-06-27 840,00--295,55+7,77 +2,6% --------0 --
18-06-275850,00257,20286,14+7,72 +2,7% ----257,20257,202 10-9
18-06-2724880,00239,50258,10+7,73 +3,0% ----239,75239,504 23-9
18-06-2738900,00220,50239,63+7,67 +3,2% ----220,50220,501 2-10
18-06-273920,00205,20221,32+7,62 +3,4% ----205,40205,204 4-9
18-06-2758950,00187,11194,38+7,49 +3,9% ----187,11186,193 8-10
18-06-2726960,00171,00185,52+7,45 +4,0% ----171,05171,0026 22-9
18-06-2711980,00146,84168,11+7,34 +4,4% ----146,95146,842 17-9
18-06-274811.000,00160,50151,17+7,17 +4,7% ----160,50156,754 15:37
18-06-27351.020,00130,06134,64+6,93 +5,1% ----130,06130,062 8-9
18-06-27111.040,00123,40118,73+6,69 +5,6% ----123,40123,102 12-10
18-06-273281.050,00113,65111,05+6,55 +5,9% ----113,65112,255 9-10
18-06-2751.060,0091,20103,52+6,40 +6,2% ----91,2091,201 24-9
18-06-272191.080,0095,9489,11+6,03 +6,8% ----95,9495,9425 13:15
18-06-273291.100,0080,2175,58+5,62 +7,4% --85,0082,6580,2145 15:04
18-06-272161.120,0066,5063,23+5,12 +8,1% ----68,6566,5047 15:29
18-06-271121.140,0057,0052,03+4,53 +8,7% ----57,1455,00167 17:05
18-06-271271.150,0051,6946,99+4,15 +8,8% ----51,6951,691 10:52
18-06-27781.160,0037,7842,27+3,90 +9,2% ----37,7837,782 7-10
18-06-27551.180,0029,1533,71+3,35 +9,9% ----29,1529,1515 28-9
18-06-272521.200,0030,1526,39+2,84 +10,8% ----30,1528,5565 15:38
18-06-27121.220,0022,1520,40+2,29 +11,2% ----22,2022,152 12-10
18-06-27661.240,0016,2015,53+1,84 +11,8% ----16,4015,605 9-10
18-06-27571.280,008,808,62+1,18 +13,7% ----8,808,801 13-10
18-06-271261.300,006,706,35+1,03 +16,2% ----7,006,7060 13-10
18-06-27291.320,004,474,66+0,61 +13,1% ----4,473,806 8-10
18-06-2741.360,002,352,47+0,27 +10,9% ----2,352,351 8-10
18-06-271041.400,001,471,25+0,15 +12,0% ----1,471,471 13-10
18-06-2711.440,000,720,65+0,07 +10,8% ----0,720,721 12-10
18-06-2721.500,000,390,24+0,04 +16,7% 0,02--0,390,392 13-10
18-06-271.3761.600,000,060,03+0,01 +33,3% 0,010,060,060,053 5-10
17-09-27 700,00--431,27+7,67 +1,8% --------0 --
17-09-27 800,00--337,05+7,59 +2,3% --------0 --
17-09-27 880,00--263,59+7,41 +2,8% --------0 --
17-09-27 920,00--228,11+7,19 +3,2% --------0 --
17-09-27 960,00--193,73+6,91 +3,6% --------0 --
17-09-27 1.000,00--160,81+6,57 +4,1% --------0 --
17-09-27 1.020,00--145,01+6,34 +4,4% --------0 --
17-09-2721.040,00112,98129,73+6,02 +4,6% ----112,98112,982 1-10
17-09-2721.060,00108,24115,18+5,70 +4,9% ----108,24108,242 7-10
17-09-27 1.080,00--101,14+5,55 +5,5% --------0 --
17-09-2731.100,0093,7588,09+5,09 +5,8% ----93,7593,751 14:04
17-09-2711.120,0064,9475,89+4,63 +6,1% ----64,9464,941 23-9
17-09-27 1.140,00--64,54+4,27 +6,6% --------0 --
17-09-271.6331.160,0055,9054,42+4,09 +7,5% ----56,6055,7038 13-10
17-09-27 1.180,00--45,35+3,56 +7,9% --------0 --
17-09-27 1.200,00--37,31+3,15 +8,4% --------0 --
17-09-27 1.220,00--30,47+2,70 +8,9% --------0 --
17-09-27 1.240,00--24,53+2,31 +9,4% --------0 --
17-09-27841.280,0016,7515,46+1,53 +9,9% --17,6517,0516,7578 13-10
17-09-27 1.320,00--9,50+0,94 +9,9% --------0 --
17-09-2711.360,005,755,76+0,56 +9,7% ----5,755,751 6-10
17-09-27 1.440,00--2,09+0,19 +9,1% --------0 --
17-12-27115200,00921,45912,19+7,88 +0,9% 900,00949,00921,85921,454 13:08
17-12-2714300,00796,88816,27+7,59 +0,9% 800,00849,00796,88796,882 22-9
17-12-2746400,00610,31720,58+7,64 +1,1% 700,00749,00610,31610,313 21-4
17-12-2769500,00615,00625,19+7,56 +1,2% 600,00649,00615,00615,001 28-9
17-12-2729600,00540,00530,23+7,61 +1,4% 475,00549,00540,00540,001 10:11
17-12-2723650,00491,69483,09+7,61 +1,6% 450,00525,00491,69491,691 17:04
17-12-27185700,00445,50436,25+7,52 +1,7% 425,00475,00447,00445,508 12:05
17-12-27351750,00372,02389,65+7,46 +1,9% 350,00425,00372,02372,0212 23-9
17-12-27186800,00332,71343,76+7,44 +2,2% 300,00375,00332,71332,711 7-10
17-12-27316850,00293,61298,55+7,28 +2,4% 250,00325,00293,61293,613 5-10
17-12-27352900,00265,00254,69+7,30 +2,9% 225,00267,50265,00262,502 11:50
17-12-27141950,00216,44212,52+6,76 +3,2% 200,00249,00216,44216,442 6-10
17-12-272821.000,00179,91172,26+6,35 +3,7% 125,00189,00180,50178,258 17:04
17-12-27731.050,00122,50134,68+5,81 +4,3% 110,00149,00122,50122,501 2-10
17-12-274491.100,00107,01100,80+5,00 +5,0% 80,00119,00108,50107,018 17:04
17-12-27721.150,0076,6471,74+4,31 +6,0% 55,00--76,7976,642 12-10
17-12-273191.200,0052,3148,40+3,22 +6,7% 40,0055,0052,3152,311 17:04
17-12-27311.250,0033,9131,02+2,35 +7,6% 20,0037,9533,9133,911 12-10
17-12-271631.300,0020,4218,99+1,36 +7,2% 15,0525,0020,4220,424 12-10
17-12-27901.400,006,856,46+0,48 +7,4% 5,559,006,856,852 14:34
17-12-27191.500,002,472,19+0,14 +6,4% 1,002,552,552,472 12-10
17-12-271071.600,000,910,82+0,06 +7,3% 0,251,400,910,805 6-10
16-06-28 400,00--713,91+7,49 +1,0% 700,00749,00----0 --
16-06-28 600,00--527,79+7,44 +1,4% 500,00549,00----0 --
16-06-281700,00422,31436,23+7,35 +1,7% 425,00475,00422,31422,311 10-8
16-06-28 800,00--346,97+7,18 +2,1% 325,00375,00----0 --
16-06-281900,00225,00262,19+6,77 +2,6% 250,00299,00225,00225,001 20-7
16-06-28 950,00--221,97+6,52 +2,9% 200,00249,00----0 --
16-06-2871.000,00186,50183,72+6,11 +3,3% 175,00225,00----3 10:56
16-06-2831.050,00156,00148,13+5,51 +3,7% 125,00175,00156,00155,752 14:19
16-06-28 1.100,00122,24115,63+4,85 +4,2% 100,00149,00122,24122,062 10:32
16-06-28101.150,0080,4586,91+4,51 +5,2% 80,0099,00----1 6-10
16-06-2811.200,0067,6462,85+3,93 +6,3% 50,0079,0067,8667,642 10:32
16-06-2811.250,0035,8543,69+3,01 +6,9% 35,0055,0035,8535,851 20-7
16-06-2821.300,00--29,38+2,41 +8,2% 20,0039,00----2 6-10
16-06-28 1.400,009,6612,63+0,71 +5,6% 7,5015,009,669,661 17-9
16-06-2811.500,004,075,29+0,23 +4,3% 1,009,004,074,071 17-9
16-06-28 1.600,002,702,34+0,07 +3,0% 0,255,002,702,7010 6-8
15-12-2853300,00790,00804,67+7,70 +1,0% 775,00825,00790,00784,287 22-9
15-12-2820400,00686,20712,85+7,82 +1,1% 700,00749,00686,20686,154 21-9
15-12-2834500,00600,77621,58+7,65 +1,2% 600,00649,00600,77600,7710 9-9
15-12-2838600,00522,00531,16+7,61 +1,4% 500,00575,00522,00522,001 28-9
15-12-2842650,00322,88486,43+7,56 +1,6% 475,00525,00322,88322,881 8-10
15-12-2859700,00341,00442,17+7,94 +1,8% 425,00475,00----1 12-10
15-12-28109750,00330,79398,86+7,33 +1,8% 375,00425,00330,79330,7910 25-5
15-12-28120800,00303,00356,33+7,29 +2,0% 325,00375,00303,00303,002 12-6
15-12-28210850,00292,54314,92+6,84 +2,2% 300,00349,00292,54292,542 21-9
15-12-28182900,00283,44274,77+6,88 +2,5% 250,00299,00283,44283,097 14:27
15-12-28171950,00238,55236,06+6,61 +2,8% 225,00275,00238,55238,551 9-10
15-12-282001.000,00182,50199,21+6,25 +3,1% 175,00225,00182,50182,501 2-10
15-12-28181.050,00172,25164,81+5,64 +3,4% 150,00199,00172,25172,251 14:37
15-12-281541.100,00139,54133,03+5,02 +3,8% 120,00149,00139,54139,342 14:27
15-12-28131.150,00108,75104,37+4,78 +4,6% 90,00119,00108,75108,752 12-10
15-12-28351.200,0082,3079,62+4,18 +5,2% 70,0089,0082,3082,303 6-10
15-12-2821.250,0051,6058,66+3,40 +5,8% 50,0069,0051,6051,402 23-9
15-12-281191.300,0045,5041,97+2,48 +5,9% 25,0049,0045,5045,503 15:48
15-12-281401.400,0022,0020,77+1,54 +7,4% 22,0025,0022,0022,001 15:17
15-12-28101.500,009,309,88+0,60 +6,1% 5,0015,009,409,308 28-9
15-12-28161.600,004,954,94-0,23 -4,7% 2,755,854,954,952 12-10
21-12-299400,00685,07706,80+7,71 +1,1% 700,00749,00685,07679,552 21-9
21-12-2968500,00624,16619,56+7,77 +1,3% 575,00649,00624,16624,162 13-10
21-12-2927600,00417,47533,81+7,60 +1,4% 500,00575,00417,47417,475 10-4
21-12-2926700,00446,18450,45+7,24 +1,6% 400,00475,00446,18446,181 5-10
21-12-2934800,00346,25370,42+6,97 +1,9% 325,00399,00346,25346,252 16-9
21-12-2999900,00277,84294,65+6,60 +2,2% 250,00325,00277,84277,841 21-9
21-12-2980950,00269,95258,36+6,71 +2,6% 231,00275,00269,95269,952 8-10
21-12-291011.000,00229,25223,77+6,86 +3,1% 200,00249,00232,50229,252 14:38
21-12-29261.050,00192,71191,86+5,82 +3,0% 175,00225,00192,71192,715 13-10
21-12-291071.100,00168,00161,55+5,14 +3,2% 125,00175,00168,00168,001 11:44
21-12-29281.150,00130,03132,95+4,97 +3,7% 100,00149,00130,03130,034 29-9
21-12-29501.200,00109,23107,53+4,67 +4,3% 90,00119,00110,31109,2310 13-10
21-12-29151.250,0086,4285,47+3,39 +4,0% 60,0099,0086,4286,421 13-10
21-12-291701.300,0067,5066,01+3,30 +5,0% 67,5075,0067,5067,501 13-10
21-12-291521.400,0040,3038,16+2,45 +6,4% 25,0049,0040,4040,3016 12-10
21-12-29261.500,0022,4321,97+1,44 +6,6% 10,0029,0022,4322,432 13-10
21-12-29331.600,0012,6012,48+0,20 +1,6% 4,0515,0012,6012,603 17-8
20-12-303400,00710,00702,79+7,59 +1,1% 650,00725,00710,00710,001 9-10
20-12-3011500,00614,59618,71+7,92 +1,3% 575,00649,00615,17614,5915 5-10
20-12-306600,00530,00536,96+7,91 +1,5% 500,00575,00530,00530,002 2-10
20-12-302700,00456,20459,57+7,82 +1,7% 450,00499,00456,20456,201 28-9
20-12-3032800,00381,27384,12+6,65 +1,7% 350,00425,00381,27381,272 28-9
20-12-3034900,00310,54312,38+7,71 +2,5% 275,00349,00----3 9-10
20-12-30411.000,00253,00246,36+6,43 +2,6% 200,00275,00254,00253,005 15:19
20-12-30251.050,00204,32215,48+6,11 +2,8% 200,00249,00204,32204,3212 23-9
20-12-30511.100,00187,95186,85+6,16 +3,3% 175,00225,00187,95187,955 13-10
20-12-30741.150,00157,00160,01+4,68 +2,9% 131,00170,00158,00157,0011 28-9
20-12-30441.200,00137,03134,73+4,59 +3,4% 112,05149,00137,56137,0310 13-10
20-12-30181.250,00112,60112,35+4,09 +3,6% 90,00125,00112,60112,602 13-10
20-12-30311.300,0088,9192,00+3,35 +3,6% 75,00109,0088,9188,911 28-9
20-12-30671.400,0057,1959,67+2,58 +4,3% 48,0575,0057,1956,3215 28-9
20-12-30651.500,0035,2638,41+1,44 +3,7% 25,0049,0035,2634,742 24-9
20-12-30751.600,0022,1024,95-1,15 -4,6% 18,0526,95----3 6-10
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?