Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.018,821.015,72+3,10 +0,3% 1.025,221.017,78018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 13.864 (5.194 Calls, 8.670 Puts)
Totaal open interest bij opening 69.323 (23.991 Calls, 45.332 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-2673760,00248,25261,32-13,07 -5,0% 247,70247,80252,85248,2516 15-5
15-05-2634800,00209,40221,32-11,92 -5,4% 207,70207,80210,60209,405 15-5
15-05-2652820,00190,70201,32-10,62 -5,3% 187,70187,80190,70190,708 15-5
15-05-2631830,00187,20191,32-- -- 177,70177,80187,20187,201 11-5
15-05-2631840,00168,82181,32-12,50 -6,9% 167,70167,80169,73168,822 15-5
15-05-265850,00156,07171,32-15,25 -8,9% 157,70157,80156,07154,545 15-5
15-05-2650860,00169,37161,32-- -- 147,70147,80169,37169,372 6-5
15-05-2631870,00141,30151,32-10,02 -6,6% 137,70137,80141,30141,301 15-5
15-05-2634880,00129,95141,32-13,57 -9,6% 127,70127,80129,95129,951 15-5
15-05-2627890,00119,22131,32-12,10 -9,2% 117,70117,80119,22119,221 15-5
15-05-261895,00115,55126,32-- -- 112,70112,80115,55115,551 15-4
15-05-2628900,00107,82121,32-13,50 -11,1% 107,70107,80109,00107,8210 15-5
15-05-264905,00108,48116,32-- -- 102,70102,80108,48108,484 17-4
15-05-2625910,0097,30111,32-14,02 -12,6% 97,7097,80103,0095,2069 15-5
15-05-265915,00106,90106,32-- -- 92,7092,80106,90106,9014 14-5
15-05-2621920,0087,80101,32-13,52 -13,3% 87,7087,8092,0087,802 15-5
15-05-2611925,0080,4596,32-- -- 82,7082,8080,5080,459 13-5
15-05-2628930,0079,6991,33-11,64 -12,7% 77,7077,8081,0079,694 15-5
15-05-2632935,0085,7586,33-- -- 72,7072,8085,7585,751 17-4
15-05-2646940,0069,6581,33-11,68 -14,4% 67,7067,8069,6569,652 15-5
15-05-26116945,0059,5576,33-- -- 62,7062,8061,0259,5527 13-5
15-05-2646950,0057,6771,33-13,66 -19,2% 57,7057,8067,4054,8018 15-5
15-05-2633955,0051,4566,33-14,88 -22,4% 52,7052,8051,4551,451 15-5
15-05-26129960,0046,4461,33-14,89 -24,3% 47,7047,8046,5145,0014 15-5
15-05-2680965,0043,5056,34-12,84 -22,8% 42,7042,8046,0540,508 15-5
15-05-26281970,0041,3551,34-13,59 -26,5% 37,7037,8041,4038,4018 15-5
15-05-26 972,00--49,34-- -- 35,7035,80----0 --
15-05-26 974,00--47,35-- -- 33,7033,80----0 --
15-05-26133975,0030,9846,35-13,60 -29,3% 32,7032,8033,5030,804 15-5
15-05-261976,0031,3045,35-- -- 31,7031,8031,3031,301 13-5
15-05-261978,0026,7543,35-- -- 29,7029,8026,7526,751 13-5
15-05-26405980,0027,3041,36-14,06 -34,0% 27,7027,8030,0025,2032 15-5
15-05-264982,0025,5539,36-- -- 25,7025,8025,5525,551 13-5
15-05-2616984,0024,0037,36-- -- 23,7023,8024,0023,452 13-5
15-05-2698985,0022,7536,37-13,62 -37,4% 22,7022,8025,5021,0027 15-5
15-05-2613986,0020,3035,37-- -- 21,7021,8021,6020,006 13-5
15-05-2631988,0020,5033,38-- -- 19,7019,8020,5017,2032 13-5
15-05-26181990,0017,5531,38-13,83 -44,1% 17,7017,8022,5015,4070 15-5
15-05-2628992,0016,0029,39-13,39 -45,6% 15,7015,8016,8016,004 15-5
15-05-2619994,0013,3027,41-14,11 -51,5% 13,7013,8015,0013,306 15-5
15-05-26116995,0012,8026,41-13,61 -51,5% 12,7012,8016,658,9552 15-5
15-05-2635996,0020,7925,42-- -- 11,7011,8020,7918,1022 14-5
15-05-26 997,0010,0024,43-14,43 -59,1% 10,7010,8010,309,4532 15-5
15-05-2624998,009,4023,45-14,05 -59,9% 9,4010,109,408,704 15-5
15-05-26 999,007,9022,46-14,56 -64,8% 8,409,108,407,9026 15-5
15-05-269231.000,008,0021,48-13,48 -62,8% 7,408,1013,244,85173 15-5
15-05-26 1.001,006,7520,50-13,75 -67,1% 6,407,106,754,1011 15-5
15-05-26781.002,005,5319,52-13,99 -71,7% 5,406,109,483,4535 15-5
15-05-26 1.003,004,7518,55-13,80 -74,4% 4,405,106,653,2542 15-5
15-05-262711.004,003,8017,58-13,78 -78,4% 3,404,006,802,40586 15-5
15-05-263721.005,002,6116,62-14,01 -84,3% 2,403,108,501,95949 15-5
15-05-261691.006,001,8015,66-13,86 -88,5% 1,652,106,301,05607 15-5
15-05-26171.007,000,7214,71-13,99 -95,1% 0,730,755,250,201.152 15-5
15-05-26921.008,000,0113,78-13,77 -99,9% --0,025,050,012.271 15-5
15-05-262131.009,000,0112,85-12,84 -99,9% --0,024,000,011.263 15-5
15-05-265221.010,000,0111,96-11,95 -99,9% --0,014,000,013.293 15-5
15-05-2661.011,000,0111,06-11,05 -99,9% --0,013,250,01654 15-5
15-05-261061.012,000,0110,21-10,20 -99,9% --0,012,800,011.407 15-5
15-05-2681.013,000,019,37-9,36 -99,9% --0,022,350,011.833 15-5
15-05-261291.014,000,018,56-8,55 -99,9% --0,022,000,01779 15-5
15-05-265811.015,000,017,78-7,77 -99,9% --0,021,500,01821 15-5
15-05-261161.016,000,027,01-6,99 -99,7% --0,011,190,02353 15-5
15-05-26321.017,000,036,34-6,31 -99,5% --0,010,870,03116 15-5
15-05-262251.018,000,015,63-5,62 -99,8% --0,010,720,01328 15-5
15-05-26251.019,000,015,02-5,01 -99,8% --0,020,900,0170 15-5
15-05-268481.020,000,014,46-4,45 -99,8% --0,020,860,01354 15-5
15-05-26161.021,000,073,88-3,81 -98,2% --0,010,380,05101 15-5
15-05-261061.022,000,013,31-3,30 -99,7% --0,020,330,0197 15-5
15-05-26101.023,000,012,95-2,94 -99,7% --0,020,260,01126 15-5
15-05-261781.024,000,012,45-2,44 -99,6% --0,020,200,01182 15-5
15-05-265071.025,000,022,21-2,19 -99,1% --0,020,350,02260 15-5
15-05-261051.026,000,011,83-1,82 -99,5% --0,020,300,01100 15-5
15-05-2611.027,000,111,63-1,52 -93,3% --0,020,110,1113 15-5
15-05-261951.028,000,011,37-1,36 -99,3% --0,020,130,0149 15-5
15-05-26 1.029,00------ -- ---------- --
15-05-265801.030,000,011,02-1,01 -99,0% --0,020,100,01228 15-5
15-05-26 1.031,00------ -- ---------- --
15-05-262321.032,000,010,77-0,76 -98,7% --0,020,060,0185 15-5
15-05-26 1.033,00------ -- ---------- --
15-05-261701.034,000,010,60-0,59 -98,3% --0,020,200,0149 15-5
15-05-267351.035,000,020,53-0,51 -96,2% --0,020,040,0233 15-5
15-05-261491.036,000,010,47-0,46 -97,9% --0,020,030,0129 15-5
15-05-261921.038,000,020,38-0,36 -94,7% --0,020,050,0228 15-5
15-05-266961.040,000,010,31-0,30 -96,8% --0,020,050,01194 15-5
15-05-262281.042,000,010,25-0,24 -96,0% --0,020,010,011 15-5
15-05-26451.044,000,010,20-0,19 -95,0% --0,020,020,0122 15-5
15-05-261.4411.045,000,010,19-0,18 -94,7% --0,020,020,0134 15-5
15-05-26821.046,000,010,17-0,16 -94,1% --0,020,020,0112 15-5
15-05-261061.048,000,010,14-0,13 -92,9% --0,020,010,013 15-5
15-05-265201.050,000,010,11-0,10 -90,9% --0,020,020,0121 15-5
15-05-26911.052,000,010,08-0,07 -87,5% --0,020,020,0155 15-5
15-05-26131.054,000,050,06-- -- --0,020,050,051 14-5
15-05-261.1271.055,000,010,05-0,04 -80,0% --0,020,020,0124 15-5
15-05-26281.056,000,330,05-- -- --0,020,330,2062 8-5
15-05-26371.058,000,040,03-- -- --0,020,040,041 14-5
15-05-264051.060,000,010,02-0,01 -50,0% --0,010,010,0142 15-5
15-05-263001.065,000,010,010,00 0,0% --0,020,010,0110 15-5
15-05-264951.070,000,010,02-0,01 -50,0% --0,010,010,01113 15-5
15-05-262331.075,000,020,01+0,01 +100,0% ----0,030,027 14-5
15-05-268691.080,000,010,010,00 0,0% --0,010,010,0138 15-5
15-05-26161.085,000,030,01-- -- ----0,040,0316 8-5
15-05-267151.090,000,010,010,00 0,0% --0,010,010,0140 15-5
15-05-26 1.095,00------ -- ---------- --
15-05-266921.100,000,010,02-0,01 -50,0% ----0,010,0120 14-5
15-05-26 1.110,00--0,01-- -- --------0 --
15-05-261941.120,000,010,010,00 0,0% --0,020,010,012 6-5
15-05-26 1.130,00------ -- ---------- --
15-05-2691.140,000,020,01+0,01 +100,0% ----0,020,023 6-5
15-05-26131.160,000,010,010,00 0,0% ----0,010,011 8-5
15-05-26801.200,000,010,010,00 0,0% ----0,010,0110 7-5
19-06-26 400,00618,20613,46+4,74 +0,8% ----618,50618,202 15:44
19-06-26 500,00494,13513,64-- -- ----494,13494,132 29-4
19-06-26 560,00447,78453,75-- -- ----447,78447,783 15-4
19-06-26 600,00415,80413,83-- -- ----415,80415,8030 18-5
19-06-26 640,00364,15373,90-- -- ----370,50364,153 15-5
19-06-26 650,00367,58363,92-- -- ----367,58367,582 17-4
19-06-26 680,00324,90333,99-- -- ----324,90324,904 10-4
19-06-26 700,00311,80314,05-- -- ----311,80311,801 14-4
19-06-26 720,00285,44294,12-- -- ----285,44285,442 18-5
19-06-26 750,00255,46264,26-- -- ----255,46255,463 15-5
19-06-26 760,00255,15254,32-- -- ----255,15255,151 14-5
19-06-26 800,00217,65214,63+3,02 +1,4% ----217,65217,651 16:28
19-06-26 820,00190,50194,84-- -- ----190,50190,508 15-5
19-06-26 840,00168,22175,08-- -- ----169,23168,222 15-5
19-06-26 850,00155,87165,23-- -- ----155,87154,545 15-5
19-06-26 860,00160,15155,41+4,74 +3,0% ----160,15160,151 14:13
19-06-26 870,00137,90145,61-- -- ----141,75137,003 15-5
19-06-26 880,00140,47135,82+4,65 +3,4% ----140,47140,471 14:13
19-06-26 890,00119,92126,15-- -- ----119,92119,921 15-5
19-06-26 900,00121,92116,48+5,44 +4,7% ----123,14121,924 13:28
19-06-2620910,00110,90106,88+2,76 +2,6% ----114,25110,9020 17:21
19-06-26297920,0090,1997,33+2,73 +2,8% ----90,3487,413 18-5
19-06-261925,0079,3092,62+2,69 +2,9% ----79,3079,301 12-5
19-06-26 930,0094,3987,93+6,46 +7,3% ----94,3994,392 10:09
19-06-26 935,0077,4983,29-- -- ----77,4977,491 18-5
19-06-26 940,0083,8778,65+5,22 +6,6% ----83,8783,872 13:28
19-06-26 945,0078,1574,07+4,08 +5,5% ----78,1578,152 09:20
19-06-26173950,0072,7069,59+2,47 +3,5% ----72,7072,701 17:26
19-06-26 955,0072,9065,14+7,76 +11,9% ----72,9069,656 10:03
19-06-26 960,0063,8560,76+3,09 +5,1% ----67,6063,7021 17:26
19-06-26 965,0060,1556,46+3,69 +6,5% ----62,3060,152 16:17
19-06-26 970,0059,2552,25+7,00 +13,4% ----59,2559,251 10:56
19-06-26 975,0052,2048,13+4,07 +8,5% ----54,2552,205 16:06
19-06-26976980,0048,8044,14+2,08 +4,7% 34,0054,0050,0048,653 15:05
19-06-26 985,0042,6040,26+2,34 +5,8% ----46,7542,6015 16:26
19-06-26534990,0041,4036,51+1,91 +5,2% ----41,4041,401 13:12
19-06-26 995,0036,3032,90+3,40 +10,3% ----36,3036,301 13:48
19-06-26 1.000,0031,6029,46+2,14 +7,3% 27,0040,0034,6030,7073 17:23
19-06-26 1.005,0029,2526,09+3,16 +12,1% 19,90--31,5028,7537 17:17
19-06-26 1.010,0025,2022,92+2,28 +9,9% ----28,5024,30122 17:22
19-06-26 1.015,0021,8520,20+1,65 +8,2% ----24,9521,30125 17:29
19-06-26 1.020,0019,1017,72+1,38 +7,8% ----22,1018,55454 17:25
19-06-26 1.025,0016,5515,24+1,31 +8,6% ----19,2016,20292 17:25
19-06-26 1.030,0014,4513,10+1,35 +10,3% 9,7516,1516,6013,85320 17:23
19-06-26 1.035,0013,0011,19+1,81 +16,2% ----14,4011,5568 17:15
19-06-26 1.040,0010,509,39+1,11 +11,8% --12,5012,4010,5086 17:27
19-06-26 1.045,009,307,87+1,43 +18,2% ----10,258,80102 17:17
19-06-26 1.050,007,266,56+0,70 +10,7% 0,01--8,407,10104 16:23
19-06-262021.055,006,355,44+0,45 +8,3% ----7,406,3024 17:02
19-06-26 1.060,004,954,48+0,47 +10,5% --6,156,154,95156 17:29
19-06-26 1.065,004,003,67+0,33 +9,0% ----5,104,0097 17:29
19-06-26 1.070,003,553,00+0,55 +18,3% 1,00--4,153,25143 17:14
19-06-26 1.075,002,702,43+0,27 +11,1% --5,503,352,6543 17:23
19-06-26 1.080,002,151,99+0,16 +8,0% 2,003,352,752,10350 17:27
19-06-26 1.090,001,361,29+0,07 +5,4% ----1,751,3597 17:24
19-06-26 1.100,000,950,84+0,11 +13,1% 0,39--1,120,80466 17:14
19-06-26 1.110,000,550,550,00 0,0% ----0,720,55165 16:21
19-06-26 1.120,000,380,40-0,02 -5,0% 0,07--0,460,37138 16:19
19-06-26341.140,000,170,18+0,01 +5,6% ----0,180,1710 13:40
19-06-26 1.160,000,080,11-0,03 -27,3% ----0,140,0816 16:48
19-06-26 1.200,000,040,03-- -- ----0,040,042 18-5
19-06-26491.280,000,100,01-- -- ----0,100,1010 14-4
19-06-263071.300,000,010,010,00 0,0% ----0,010,011 8-5
19-06-265861.400,000,030,01+0,02 +200,0% --0,030,030,031 12-5
17-07-26 720,00287,44296,34-- -- ----287,44287,442 18-5
17-07-26 760,00261,96256,83+5,13 +2,0% ----261,96261,403 16:07
17-07-26 800,00215,60217,51-- -- ----215,60215,601 18-5
17-07-26 840,00--178,53+3,16 +1,8% --------0 --
17-07-26 860,00164,22159,25+4,97 +3,1% ----164,22164,221 14:12
17-07-26 880,00145,07140,13+4,94 +3,5% ----145,07145,071 14:12
17-07-26 890,00122,50130,69-- -- ----122,50122,504 15-5
17-07-26 900,00114,66121,30-- -- ----114,66114,661 15-5
17-07-26 910,00115,40112,00-- -- ----115,40115,401 14-5
17-07-26 920,00--102,85-- -- --------0 --
17-07-26 930,0086,5593,84-- -- ----86,5586,551 15-5
17-07-26 940,0094,4485,03-- -- ----94,4494,441 6-5
17-07-26 945,00--80,67-- -- --------0 --
17-07-26 950,0080,5576,41+4,14 +5,4% ----80,5580,5510 15:49
17-07-26 955,0066,9572,17-- -- ----66,9566,951 15-5
17-07-26100960,0072,4668,05+2,74 +4,0% ----72,4672,462 16:07
17-07-26 965,0059,0063,96-- -- ----59,0058,303 15-5
17-07-26 970,0055,1059,99-- -- ----55,1055,101 15-5
17-07-26 975,0064,1456,09-- -- ----64,1464,141 21-4
17-07-26 980,0044,1852,29-- -- ----44,1844,181 15-5
17-07-26 985,0053,4048,58+4,82 +9,9% ----54,5051,907 14:32
17-07-26 990,0045,5045,00-- -- ----45,5045,501 14-5
17-07-26 995,0037,3541,52-- -- ----37,3535,302 15-5
17-07-26 1.000,0043,7038,18+5,52 +14,5% ----43,7043,007 10:50
17-07-26 1.005,0034,7534,96-- -- ----34,7534,7522 18-5
17-07-26 1.010,0035,1531,77+3,38 +10,6% ----35,1535,151 17:15
17-07-26 1.015,0031,6528,85+2,80 +9,7% ----32,2031,654 11:53
17-07-26 1.020,0028,8525,99+2,86 +11,0% 24,50--30,5527,7518 17:01
17-07-26 1.025,0025,6023,43+2,17 +9,3% ----28,0025,6040 16:38
17-07-26 1.030,0024,4521,01+3,44 +16,4% ----24,4521,4512 12:59
17-07-26 1.035,0021,0018,77+2,23 +11,9% ----23,0021,009 14:12
17-07-26 1.040,0019,0016,73+2,27 +13,6% ----19,9017,8545 17:15
17-07-26 1.045,0016,2514,82+1,43 +9,6% ----18,1016,1534 16:35
17-07-26 1.050,0014,7013,08+1,62 +12,4% ----15,7514,3397 16:57
17-07-26 1.055,0013,6511,53+2,12 +18,4% ----13,6513,6512 15:37
17-07-26 1.060,0010,9610,09+0,87 +8,6% --12,5011,9710,965 16:23
17-07-26 1.065,0010,00---- -- ----10,0010,002 15:31
17-07-26 1.070,008,807,64+1,16 +15,2% ----9,358,80141 17:17
17-07-26 1.080,006,305,69+0,61 +10,7% ----7,306,2059 17:27
17-07-26 1.090,004,724,19+0,53 +12,6% ----5,154,728 16:45
17-07-26 1.100,003,673,07+0,60 +19,5% 2,00--3,673,671 11:27
17-07-26 1.120,001,851,64+0,21 +12,8% ----2,051,8529 16:08
17-07-26 1.140,001,02---- -- ----1,050,9347 14:34
17-07-26 1.160,000,510,49+0,02 +4,1% ----0,510,515 09:32
21-08-26 760,00--254,20-- -- --------0 --
21-08-26 800,00--215,45+3,01 +1,4% --------0 --
21-08-26 840,00--177,24-- -- --------0 --
21-08-26 860,00--158,37-- -- --------0 --
21-08-26 880,00--139,86-- -- --------0 --
21-08-26 900,00--121,69-- -- --------0 --
21-08-26 910,00--112,79+2,99 +2,7% --------0 --
21-08-26 920,00--104,04-- -- --------0 --
21-08-26 930,00--95,45-- -- --------0 --
21-08-26 940,00--87,08-- -- --------0 --
21-08-26 950,0080,5579,01-- -- ----80,5580,554 18-5
21-08-26 960,00--71,01+2,69 +3,8% --------0 --
21-08-26 970,00--63,44-- -- --------0 --
21-08-26 975,00--59,73-- -- --------0 --
21-08-26 980,00--56,16-- -- --------0 --
21-08-26 985,00--52,63-- -- --------0 --
21-08-26 990,00--49,25-- -- --------0 --
21-08-26 995,00--45,98-- -- --------0 --
21-08-26 1.000,0043,7342,79-- -- ----43,7343,731 18-5
21-08-26 1.005,00--39,69-- -- --------0 --
21-08-26 1.010,0036,2836,75-- -- ----36,2836,282 18-5
21-08-26 1.015,00--33,93-- -- --------0 --
21-08-26 1.020,0034,5231,34+3,18 +10,1% ----34,5234,521 11:53
21-08-26 1.025,00------ -- --------0 --
21-08-26 1.030,00--26,38-- -- --------0 --
21-08-26 1.035,00------ -- --------0 --
21-08-2641.040,0024,4521,92+1,63 +7,4% ----24,4524,451 16:14
21-08-26 1.050,0016,0018,00-- -- ----16,0016,004 18-5
21-08-26 1.060,0016,5014,66+1,84 +12,6% ----16,6516,5019 15:51
21-08-26 1.080,0010,289,39+0,89 +9,5% --13,2011,4510,1524 16:57
21-08-26 1.100,006,255,83+0,42 +7,2% ----6,256,256 16:16
21-08-26 1.120,003,603,52+0,08 +2,3% ----4,453,603 16:16
21-08-26 1.160,001,501,33+0,17 +12,8% ----1,501,144 16:55
18-09-26 600,00418,75412,56+6,19 +1,5% ----420,00418,2510 15:54
18-09-26 620,00322,10392,90-70,80 -18,0% ----322,10322,101 15-12
18-09-26 640,00381,60373,26+8,34 +2,2% ----381,60381,601 10:49
18-09-26 680,00--334,08-- -- --------0 --
18-09-26 700,00319,47314,52-- -- ----319,47319,471 22-4
18-09-26 720,00224,65295,03-70,38 -23,9% ----224,65224,651 17-12
18-09-26 740,00278,51275,62-- -- ----278,51278,514 14-5
18-09-26 760,00241,00256,31-- -- ----241,00241,001 30-4
18-09-26 780,00240,93237,09-- -- ----240,93240,932 17-4
18-09-26 800,00209,72217,95-- -- ----210,07209,722 15-5
18-09-26 840,00180,65180,25-- -- ----180,65180,651 15-4
18-09-26 860,00156,20161,73-- -- ----156,20156,203 15-5
18-09-26 880,00108,00143,56-- -- ----108,00108,001 9-3
18-09-26 900,00119,71125,80-- -- ----119,71119,711 27-4
18-09-26 920,00111,63108,58-- -- ----111,63111,631 14-5
18-09-26 940,0094,0091,99-- -- ----94,0094,002 11-5
18-09-26 950,0086,0584,01-- -- ----86,0586,052 11-5
18-09-26123960,0069,2076,30+2,62 +3,4% ----69,2069,201 18-5
18-09-26 970,0063,2068,87-- -- ----63,2062,6587 18-5
18-09-26 980,0057,8561,70-- -- ----57,8555,5058 18-5
18-09-26 990,0051,6054,93-- -- ----51,6049,3016 18-5
18-09-26 1.000,0052,5048,49+4,01 +8,3% 0,10--54,0551,009 14:31
18-09-26 1.010,0045,4042,49+2,91 +6,8% ----45,7544,807 17:01
18-09-265701.020,0039,2036,85+1,92 +5,2% --46,0040,7038,4011 16:58
18-09-26 1.030,0034,8031,71+3,09 +9,7% ----34,8034,2044 16:00
18-09-262731.040,0029,8027,05+1,48 +5,5% ----29,8029,805 15:14
18-09-26 1.060,0020,6019,19+1,41 +7,3% ----22,0020,5011 16:53
18-09-26 1.080,0014,3513,22+1,13 +8,5% ----15,4514,2573 16:36
18-09-26 1.120,006,555,79+0,76 +13,1% 0,2111,256,956,5021 12:47
18-09-26 1.160,002,702,44+0,26 +10,7% 0,713,502,802,702 14:20
18-09-26 1.200,001,251,07+0,18 +16,8% ----1,251,1015 10:45
18-09-26 1.280,000,230,26-- -- ----0,230,2333 11-5
18-12-26 200,00812,99807,62+5,37 +0,7% ----812,99812,9910 13:51
18-12-26 300,00714,59709,34+5,25 +0,7% ----715,36714,5920 13:51
18-12-26 400,00601,89611,20-- -- ----601,89601,891 13-5
18-12-26 500,00503,96513,21-- -- ----503,96503,961 13-5
18-12-26 600,00419,15415,83-- -- --440,00419,15419,151 7-5
18-12-26 640,00374,24377,17-- -- ----374,24374,241 16-4
18-12-26 650,00351,54367,54-- -- ----351,54351,5413 9-4
18-12-26 700,00310,61319,52-- -- ----310,61310,611 13-5
18-12-26 720,00312,36300,52-- -- ----312,36312,086 6-5
18-12-26 750,00274,51272,13-- -- ----274,51274,514 14-5
18-12-26 760,00262,65262,75-- -- ----262,65262,655 15-4
18-12-26 800,00228,67225,63-- -- ----228,67226,003 14-5
18-12-26 840,00187,73189,36-- -- ----187,73187,734 18-5
18-12-26 850,00178,78180,45-- -- ----178,78178,784 18-5
18-12-26 860,00140,00171,64-- -- ----140,00140,001 2-4
18-12-26 880,00139,25154,31-- -- ----139,25139,251 29-4
18-12-26 900,00137,59136,56-- -- ----137,59130,3015 18-5
18-12-2615920,00114,35121,10+2,63 +2,2% ----114,35114,359 18-5
18-12-26 940,00109,40105,37+4,03 +3,8% ----109,40109,401 13:54
18-12-26 950,00109,4497,76-- -- ----109,44109,204 6-5
18-12-26 960,0090,7390,40-- -- ----90,7390,734 14-5
18-12-26 980,0078,0076,34+1,66 +2,2% ----78,0078,002 09:01
18-12-26 1.000,0065,4563,22+2,23 +3,5% ----68,1065,30103 17:24
18-12-26 1.020,0053,7551,45+2,30 +4,5% ----55,8553,00179 17:24
18-12-26 1.040,0044,0541,12+2,93 +7,1% ----44,8543,4027 15:42
18-12-26 1.050,0038,2536,54+1,71 +4,7% ----40,3038,0086 16:30
18-12-26 1.060,0035,5032,31+3,19 +9,9% ----35,5034,003 14:41
18-12-26 1.080,0024,2024,91-- -- ----24,2022,609 18-5
18-12-26 1.100,0020,1018,89+1,21 +6,4% ----20,1020,005 16:32
18-12-26 1.120,0015,7014,06+1,64 +11,7% 12,00--15,9014,957 15:55
18-12-26 1.160,008,357,58+0,77 +10,2% ----8,358,3510 10:10
18-12-26 1.200,004,304,00+0,30 +7,5% ----4,354,2531 16:43
18-12-26 1.280,001,281,13-- -- 0,41--1,281,252 14-5
18-12-26 1.300,000,810,78-- -- ----0,820,814 15-5
18-12-26 1.400,000,280,21-- -- ----0,280,2527 15-5
19-03-271640,00386,86381,90+3,19 +0,8% ----386,86386,861 21-4
19-03-27 720,00311,86306,68-- -- ----311,86311,861 21-4
19-03-27 760,00--269,85-- -- --------0 --
19-03-27 800,00--233,73-- -- --------0 --
19-03-27 840,00--198,63-- -- --------0 --
19-03-27 880,00158,67164,73-- -- ----158,67158,671 15-5
19-03-27 900,00--148,39-- -- --------0 --
19-03-27 920,00133,55132,60-- -- ----133,55132,626 20-4
19-03-27 940,00--117,36-- -- --------0 --
19-03-27 960,00107,80102,79+5,01 +4,9% ----107,80107,801 11:17
19-03-27 980,0070,8089,11-- -- ----70,8070,458 7-4
19-03-27 1.000,0080,2576,24+4,01 +5,3% ----81,7580,255 15:19
19-03-27 1.020,0067,0064,41+2,59 +4,0% ----69,7567,009 17:24
19-03-27 1.040,0054,8053,65-- -- ----54,8054,805 20-4
19-03-27 1.060,00--44,12-- -- --------0 --
19-03-27 1.080,0039,0935,83+3,26 +9,1% --45,0039,4139,093 11:05
19-03-27 1.120,0023,1022,65-- -- ----23,1023,101 14-5
19-03-27 1.160,0013,5513,75-- -- ----13,5513,5525 11-5
19-03-27 1.200,008,608,06+0,54 +6,7% ----8,808,407 16:24
19-03-27 1.280,002,272,75-- -- ----2,272,271 12-5
18-06-27 400,00612,95605,56+7,39 +1,2% 575,00625,00613,00612,955 15:59
18-06-276500,00503,50509,81+3,29 +0,6% 480,00540,00503,50503,502 18-5
18-06-27 600,00413,55415,04-- -- 375,00449,00413,55413,551 17-4
18-06-27 700,00283,35321,94-- -- 300,00349,00283,35283,352 20-3
18-06-27 750,00266,50276,66-- -- 250,00288,50266,50266,501 13-5
18-06-27 800,00178,27232,64-- -- 200,00249,00178,27178,271 23-3
18-06-27 850,00166,53190,35-- -- 170,00225,00166,53166,533 3-3
18-06-27 900,00145,00150,35-- -- 130,00175,00146,75145,004 18-5
18-06-27 950,00120,00113,71+6,29 +5,5% 90,00129,00120,00120,001 14:41
18-06-27 1.000,0085,3381,03+4,30 +5,3% 60,0099,0087,0085,2750 14:30
18-06-27 1.050,0057,5454,20+3,34 +6,2% 40,00--58,4557,00118 14:30
18-06-27 1.100,0028,6533,85-- -- 25,0047,0029,5528,652 12-5
18-06-27 1.150,0022,2019,76+2,44 +12,3% 10,0029,0022,2022,2015 11:01
18-06-27 1.200,0012,4011,01+1,39 +12,6% 5,0019,0012,4012,4015 14:15
18-06-27 1.300,003,703,27-- -- 1,009,003,703,2051 14-5
18-06-27 1.400,001,001,10-- -- 0,505,001,001,005 13-5
17-12-27 200,00797,83794,12+3,71 +0,5% 770,00811,30798,67797,832 13:59
17-12-27 300,00698,39699,35-- -- 660,00725,00698,39698,392 20-4
17-12-27 400,00610,31604,88-- -- 580,00625,00610,31610,313 21-4
17-12-27 500,00498,30511,25-- -- 475,00530,00498,30498,301 13-4
17-12-27 600,00413,67418,89-- -- 390,00440,00413,67413,671 16-4
17-12-2722650,00361,64373,47+2,77 +0,7% 350,00399,00361,64361,641 13-4
17-12-27 700,00333,14328,94-- -- 300,00349,00333,14333,141 7-5
17-12-27 750,00289,24285,50-- -- 260,00299,00289,24289,241 7-5
17-12-27 800,00243,00243,48-- -- 220,00265,00243,00243,001 24-4
17-12-27 850,00203,04203,18-- -- 180,00225,00203,04203,042 20-4
17-12-27 900,00170,00165,10+4,90 +3,0% 140,00185,00170,00170,001 10:33
17-12-27 950,00124,43129,96-- -- 110,00140,00125,00124,435 15-5
17-12-27 1.000,0095,3098,36-- -- 80,00119,0095,3095,305 18-5
17-12-27 1.050,0068,7071,26-- -- 61,0079,0068,7068,3020 15-5
17-12-27 1.100,0047,7549,34-- -- 42,0059,0047,7547,757 18-5
17-12-27 1.150,0036,0032,69-- -- 25,0039,0036,0035,922 6-5
17-12-27 1.200,0022,1520,83+1,32 +6,3% 10,0025,0022,1522,155 12:31
17-12-27 1.300,008,357,88-- -- 6,058,608,358,351 14-5
17-12-27 1.400,002,703,07-- -- 1,005,202,702,701 4-5
17-12-27 1.500,001,751,37-- -- 0,504,001,751,753 19-3
17-12-27 1.600,000,700,72-0,02 -2,8% 0,252,500,840,702 14:18
15-12-28 300,00696,61690,48+6,13 +0,9% 650,00720,00696,61696,5610 13:43
15-12-28 400,00598,92599,81-- -- 575,00625,00598,92598,921 16-4
15-12-28 500,00464,00510,25-46,25 -9,1% 480,00530,00464,00464,001 31-10
15-12-28 600,00388,50422,75-- -- 400,00450,00388,50388,503 25-3
15-12-2842650,00322,88380,06+2,91 +0,8% 350,00399,00322,88322,881 8-10
15-12-2859700,00341,00338,25+2,72 +0,8% 300,00360,00347,00341,002 7-5
15-12-28 750,00293,50297,68-- -- 270,00325,00293,50293,501 18-5
15-12-28 800,00257,00258,58-- -- 240,00280,00258,00257,002 11-5
15-12-28 850,00209,16221,16-- -- 200,00240,00209,16209,1613 9-4
15-12-28 900,00174,89185,64-- -- 166,00199,00178,10174,896 12-5
15-12-28 950,00152,50152,68-- -- 120,00170,00152,50152,501 18-5
15-12-28 1.000,00118,45122,57-- -- 110,00140,00118,45118,451 15-5
15-12-28 1.050,0098,5095,76+2,74 +2,9% 80,00110,0098,5098,501 09:37
15-12-281781.100,0070,2572,69+1,45 +2,0% 60,0085,0070,3570,252 18-5
15-12-28541.200,0040,2038,89+1,31 +3,4% 30,0049,0040,2040,201 11:37
15-12-28 1.300,0019,8819,58+0,30 +1,5% 14,0525,0019,9719,888 17:19
15-12-28 1.400,008,859,64-- -- 5,0011,208,858,851 15-5
15-12-28 1.500,004,854,84-- -- 3,259,004,854,851 18-5
15-12-28 1.600,002,752,65-- -- 1,007,502,752,752 27-3
21-12-29 400,00590,49596,94-- -- 570,00630,00590,49590,493 10-4
21-12-29 500,00488,00511,50-- -- 490,00540,00488,00488,001 29-1
21-12-29 600,00417,47428,61-- -- 400,00450,00417,47417,475 10-4
21-12-29 700,00319,00349,44-- -- 330,00380,00320,00315,004 19-3
21-12-29 800,00269,50274,99-- -- 250,00299,00269,50269,502 12-5
21-12-29 900,00205,44206,96-- -- 180,00230,00205,44205,441 5-5
21-12-29 950,00170,00175,75-- -- 150,00200,00170,05170,002 10-4
21-12-291111.000,00143,15146,80+2,02 +1,4% 120,00175,00143,15143,151 14-5
21-12-29531.050,00115,37120,27+1,97 +1,6% 100,00135,00115,37115,3710 28-4
21-12-291391.100,0091,5596,58+1,92 +2,0% 80,00109,0091,5591,554 15-5
21-12-29 1.150,0080,1376,25+3,88 +5,1% 60,0090,0080,1380,132 13:01
21-12-29 1.200,0060,0059,53+0,47 +0,8% 40,0062,0060,0060,002 09:01
21-12-291751.300,0033,2035,13+1,16 +3,3% 25,0045,0033,2033,201 15-5
21-12-291571.400,0018,5020,28+0,76 +3,7% 10,0025,0018,5018,501 30-4
21-12-29231.500,0011,7211,86+0,34 +2,9% 5,0019,0011,7211,721 15-5
21-12-29 1.600,006,727,04-- -- 4,0515,006,726,721 15-5
20-12-302400,00576,36594,85+4,39 +0,7% 570,00630,00576,36576,361 9-4
20-12-30 500,00517,00513,46-- -- 480,00540,00517,00517,001 16-4
20-12-30 600,00448,00434,97-- -- 400,00460,00448,00447,003 6-5
20-12-302700,00322,87360,24+3,14 +0,9% 340,00380,00326,50322,872 24-3
20-12-30 800,00285,00289,88-- -- 270,00310,00285,00285,001 13-5
20-12-30 900,00216,80225,45-- -- 200,00240,00216,85216,803 13-5
20-12-30 1.000,00170,30168,01-- -- 150,00184,00170,30170,304 6-5
20-12-30 1.050,00135,00142,43-- -- 120,00149,95135,10135,006 12-5
20-12-30 1.100,00112,00118,93-- -- 100,00134,95112,10112,0012 12-5
20-12-30 1.150,00104,0098,05-- -- 80,00110,00104,00104,0010 6-5
20-12-30 1.200,0081,7979,70+2,09 +2,6% 70,0089,0081,7981,791 09:24
20-12-30 1.300,0050,0051,82-- -- 46,0056,7050,0050,0010 14-5
20-12-30 1.400,0032,0033,41-- -- 21,0036,9032,0032,0015 14-5
20-12-30 1.600,0014,3513,88-- -- 7,0019,0014,6914,356 6-5
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?