Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.017,661.007,69+9,97 +1,0% 1.019,181.007,86018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 41.821 (18.857 Calls, 22.964 Puts)
Totaal open interest bij opening 211.558 (69.071 Calls, 142.487 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-2622680,00328,20327,61+6,30 +1,9% ----329,60328,2017 19-2
20-02-2614720,00289,65287,62+6,29 +2,2% ----291,25289,655 20-2
20-02-2616760,00249,85247,62+6,29 +2,5% ----249,85249,852 20-2
20-02-2616780,00229,76227,63+6,28 +2,8% ----229,76229,761 20-2
20-02-2669800,00210,60207,63+6,28 +3,0% ----211,00209,807 20-2
20-02-2620810,00201,20197,63+6,28 +3,2% ----201,20201,201 20-2
20-02-2628820,00190,12187,63+6,28 +3,3% ----191,30189,8230 20-2
20-02-2620830,00179,80177,64+6,27 +3,5% ----179,80179,806 20-2
20-02-2637840,00170,56167,64+6,27 +3,7% ----170,60170,564 20-2
20-02-2621850,00157,98157,64+6,27 +4,0% ----158,69157,987 20-2
20-02-2628860,00150,10147,64+6,27 +4,2% ----150,10150,102 20-2
20-02-2628870,00140,25137,64+6,27 +4,6% ----140,25140,251 20-2
20-02-2634880,00134,19127,65+6,26 +4,9% ----134,19130,723 20-2
20-02-2638885,00116,30122,65+6,26 +5,1% ----116,35116,3030 18-2
20-02-2628890,00117,79117,65+6,26 +5,3% ----117,79117,791 19-2
20-02-2611895,00115,24112,65+6,26 +5,6% ----116,12114,946 20-2
20-02-2650900,00113,60107,65+6,26 +5,8% ----113,60109,5021 20-2
20-02-2615905,00105,80102,65+6,26 +6,1% ----105,80105,801 20-2
20-02-2671910,00103,4597,65+6,26 +6,4% ----103,4599,754 20-2
20-02-2637915,0095,2092,65+6,26 +6,8% ----95,2095,2015 19-2
20-02-26250920,0088,2187,65+6,26 +7,1% ----88,2188,211 20-2
20-02-268925,0085,4482,65+6,26 +7,6% --90,0085,6085,442 20-2
20-02-2615930,0080,4177,66+6,25 +8,0% ----80,4179,707 20-2
20-02-2666935,0074,5172,66+6,25 +8,6% ----74,5173,584 20-2
20-02-2692940,0070,0067,66+6,25 +9,2% ----70,0067,908 20-2
20-02-26155945,0065,3062,66+6,25 +10,0% ----65,3064,4514 20-2
20-02-26390950,0060,2557,66+6,25 +10,8% ----61,1658,0034 20-2
20-02-2629954,0048,1053,66+6,25 +11,6% ----48,1048,1030 18-2
20-02-2692955,0056,5052,66+6,25 +11,9% ----56,5056,504 20-2
20-02-26 956,00--51,66+6,25 +12,1% --------0 --
20-02-26 958,00--49,67+6,24 +12,6% --------0 --
20-02-26131960,0050,5647,67+6,24 +13,1% 52,15--51,0048,0015 20-2
20-02-262962,0039,1545,67+6,24 +13,7% ----39,1539,152 12-2
20-02-2616964,0045,0543,67+6,24 +14,3% ----45,0545,051 19-2
20-02-26241965,0049,0042,67+6,24 +14,6% ----49,0043,3536 20-2
20-02-265966,0029,9041,67+6,24 +15,0% ----29,9029,901 17-2
20-02-2632968,0038,5039,68+6,23 +15,7% ----38,5038,5015 10-2
20-02-26227970,0044,1537,68+6,23 +16,5% ----44,1538,0026 20-2
20-02-2642972,0023,6535,68+6,23 +17,5% ----23,6520,405 17-2
20-02-263974,0020,1533,69+6,22 +18,5% ----20,1519,802 13-2
20-02-26109975,0035,2032,69+6,22 +19,0% ----35,2535,008 20-2
20-02-262976,0019,8031,69+6,22 +19,6% ----19,8019,352 16-2
20-02-2634978,0024,0029,69+6,22 +20,9% ----24,0022,003 18-2
20-02-26619980,0034,1527,70+6,21 +22,4% 11,00--34,1527,98167 20-2
20-02-2641982,0020,2325,71+6,20 +24,1% ----20,2319,403 18-2
20-02-2642984,0020,5023,72+6,19 +26,1% ----20,5019,104 18-2
20-02-26253985,0025,3122,72+6,19 +27,2% ----25,8523,7018 20-2
20-02-2639986,0027,8021,73+6,18 +28,4% ----27,8025,103 20-2
20-02-26141988,0026,1019,75+6,16 +31,2% --26,0026,1026,107 20-2
20-02-26284990,0022,5517,78+6,13 +34,5% --24,6022,5518,00128 20-2
20-02-26118992,0021,9015,83+6,08 +38,4% ----22,0017,2029 20-2
20-02-2667994,0019,8613,90+6,01 +43,2% ----19,9013,7058 20-2
20-02-26359995,0018,7512,92+5,99 +46,4% 1,00--18,7513,0546 20-2
20-02-26113996,0017,5012,01+5,90 +49,1% ----17,5012,5511 20-2
20-02-2632997,0013,2511,08+5,83 +52,6% ----13,2512,5017 20-2
20-02-2677998,0012,1010,16+5,75 +56,6% --16,0012,9010,5033 20-2
20-02-2610999,0010,559,21+5,70 +61,9% ----11,8010,5513 20-2
20-02-261.0891.000,0013,808,32+5,59 +67,2% 13,8014,0014,258,20205 20-2
20-02-261711.001,0012,907,52+5,39 +71,7% ----12,907,3010 20-2
20-02-263341.002,0011,906,70+5,21 +77,8% ----12,506,3567 20-2
20-02-26171.003,0010,855,89+5,02 +85,2% ----11,206,258 20-2
20-02-262081.004,009,955,12+4,79 +93,6% ----10,004,85131 20-2
20-02-265211.005,008,854,36+4,55 +104,4% ----9,003,80490 20-2
20-02-261501.006,008,003,77+4,14 +109,8% 1,00--8,003,35100 20-2
20-02-26361.007,006,953,15+3,76 +119,4% ----7,202,6572 20-2
20-02-261271.008,005,802,55+3,36 +131,8% 5,706,006,251,75498 20-2
20-02-26841.009,004,552,11+2,80 +132,7% ----5,501,08384 20-2
20-02-266751.010,003,901,66+2,25 +135,5% 0,404,004,250,523.621 20-2
20-02-26901.011,002,851,35+1,56 +115,6% 2,803,003,500,211.164 20-2
20-02-262101.012,001,801,05+0,86 +81,9% 0,052,002,400,061.948 20-2
20-02-26601.013,000,910,81+0,10 +12,3% 0,031,001,400,03767 20-2
20-02-262261.014,000,050,62-0,57 -91,9% --0,030,560,01864 20-2
20-02-264531.015,000,010,48-0,47 -97,9% --0,020,520,011.013 20-2
20-02-262161.016,000,010,34-0,33 -97,1% --0,020,200,01231 20-2
20-02-26721.017,000,020,26-0,24 -92,3% --0,040,200,02177 20-2
20-02-262021.018,000,020,19-0,17 -89,5% --0,080,080,0242 20-2
20-02-261051.019,000,020,15-0,13 -86,7% --0,020,050,0214 20-2
20-02-267691.020,000,010,11-0,10 -90,9% --0,020,120,01283 20-2
20-02-26 1.021,000,05---- -- ----0,500,0546 19-2
20-02-264581.022,000,010,06-0,05 -83,3% --0,020,030,0158 20-2
20-02-26 1.023,000,03---- -- ----0,260,0311 19-2
20-02-261601.024,000,010,04-0,03 -75,0% --0,010,030,0122 20-2
20-02-264361.025,000,010,03-0,02 -66,7% --0,020,020,019 20-2
20-02-262901.026,000,020,02-- -- --0,010,260,02201 19-2
20-02-261621.028,000,020,020,00 0,0% --0,010,020,021 20-2
20-02-265361.030,000,020,01+0,01 +100,0% --0,020,020,0180 20-2
20-02-261711.032,000,020,01-- -- ----0,080,0275 19-2
20-02-26161.034,000,020,09-0,07 -77,8% ----0,030,027 19-2
20-02-264681.035,000,020,09-0,07 -77,8% ----0,100,0285 19-2
20-02-2681.036,000,020,08-0,06 -75,0% ----0,020,016 19-2
20-02-26 1.038,000,040,08-0,04 -50,0% ----0,040,032 19-2
20-02-261.4181.040,000,010,07-0,06 -85,7% ----0,010,0170 20-2
20-02-26 1.042,00------ -- ---------- --
20-02-26 1.044,00------ -- ---------- --
20-02-263401.045,000,010,05-0,04 -80,0% ----0,010,0110 20-2
20-02-267891.050,000,020,04-0,02 -50,0% ----0,040,0119 19-2
20-02-262381.055,000,010,03-0,02 -66,7% ----0,010,018 19-2
20-02-269841.060,000,010,02-0,01 -50,0% --0,010,010,018 20-2
20-02-263621.065,000,010,010,00 0,0% ----0,010,014 19-2
20-02-266011.070,000,010,010,00 0,0% ----0,010,016 19-2
20-02-26 1.075,00------ -- ---------- --
20-02-266061.080,000,010,010,00 0,0% ----0,010,0131 19-2
20-02-26 1.085,00------ -- ---------- --
20-02-263561.090,000,010,010,00 0,0% ----0,010,0117 19-2
20-02-265691.100,000,010,010,00 0,0% ----0,010,015 19-2
20-02-26 1.110,00------ -- ---------- --
20-02-26 1.120,000,010,010,00 0,0% ----0,010,011 16-2
20-02-26401.160,000,010,010,00 0,0% ----0,010,011 10-2
20-03-26919560,00449,15447,65+9,94 +2,2% ----449,15449,1510 18-2
20-03-26857600,00413,95407,78+9,89 +2,4% ----413,95413,952 20-2
20-03-2621640,00341,20367,88+9,90 +2,7% ----341,20341,201 5-2
20-03-2628680,00330,15328,01+9,86 +3,0% ----330,15330,152 19-2
20-03-2632720,00295,82288,14+9,85 +3,4% ----295,82289,809 20-2
20-03-2631740,00271,45268,23+9,84 +3,7% ----271,45271,453 20-2
20-03-2644760,00250,60248,32+9,83 +4,0% ----250,60250,602 20-2
20-03-2612780,00230,26228,43+9,81 +4,3% ----230,26230,261 20-2
20-03-2634800,00211,00208,56+9,77 +4,7% ----211,55211,008 20-2
20-03-2625820,00196,37188,72+9,74 +5,2% ----196,37190,8239 20-2
20-03-2648840,00171,66168,90+9,71 +5,7% ----171,66171,654 20-2
20-03-2625850,00165,57159,03+9,66 +6,1% ----165,57159,849 20-2
20-03-26104860,00151,45149,16+9,63 +6,5% ----151,45151,452 20-2
20-03-2649870,00141,60139,33+9,59 +6,9% ----141,60141,602 20-2
20-03-2674880,00131,25129,52+9,53 +7,4% ----132,50130,306 20-2
20-03-2615890,00122,20119,76+9,44 +7,9% ----122,20122,201 20-2
20-03-26328900,00118,00110,05+9,35 +8,5% ----118,00112,0032 20-2
20-03-2615905,00107,55105,22+9,29 +8,8% ----107,55107,551 20-2
20-03-2623910,00108,00100,40+9,23 +9,2% ----108,00108,004 20-2
20-03-2626915,0098,4295,58+9,19 +9,6% ----98,4298,421 20-2
20-03-26483920,0095,3090,80+9,13 +10,1% ----95,3095,302 20-2
20-03-2647925,0088,6086,08+9,00 +10,5% ----88,6088,601 20-2
20-03-2617930,0086,5081,38+8,91 +10,9% ----86,5086,5091 20-2
20-03-2624935,0079,4776,47+9,03 +11,8% ----79,4777,383 20-2
20-03-26583940,0079,7072,06+8,70 +12,1% ----79,7073,7510 20-2
20-03-2637945,0069,2067,50+8,57 +12,7% ----69,2568,105 20-2
20-03-26713950,0071,0262,97+8,41 +13,4% ----71,0763,10143 20-2
20-03-2663955,0061,2458,50+8,26 +14,1% ----61,3060,6212 20-2
20-03-26573960,0061,8754,11+8,06 +14,9% 0,01--62,0055,0028 20-2
20-03-2677965,0052,5049,77+7,91 +15,9% ----52,5050,0013 20-2
20-03-26242970,0051,6645,57+7,67 +16,8% ----51,6646,2522 20-2
20-03-26130975,0048,5541,41+7,44 +18,0% ----48,5542,5928 20-2
20-03-26814980,0043,6937,36+7,22 +19,3% ----46,0038,0021 20-2
20-03-2690985,0040,6933,50+6,92 +20,7% ----40,6935,419 20-2
20-03-26463990,0036,0229,74+6,64 +22,3% ----37,4529,65146 20-2
20-03-26204995,0032,6426,21+6,23 +23,8% 15,90--32,6426,3527 20-2
20-03-268101.000,0028,4022,83+5,82 +25,5% 0,01--29,6522,75274 20-2
20-03-262591.005,0025,3519,70+5,35 +27,2% 20,20--25,9019,50160 20-2
20-03-262841.010,0021,5016,78+4,89 +29,1% 0,01--22,4516,65189 20-2
20-03-263131.015,0018,3014,17+4,37 +30,8% ----19,3013,95225 20-2
20-03-263051.020,0015,6511,80+3,86 +32,7% 2,50--16,2511,50372 20-2
20-03-261671.025,0012,859,73+3,34 +34,3% ----13,709,65150 20-2
20-03-268791.030,0010,757,88+2,89 +36,7% 0,01--11,308,00189 20-2
20-03-263791.035,008,656,28+2,47 +39,3% ----9,156,20112 20-2
20-03-261.0621.040,006,804,97+2,08 +41,9% ----7,404,70191 20-2
20-03-262611.045,005,433,89+1,67 +42,9% ----5,853,90149 20-2
20-03-262231.050,004,252,98+1,35 +45,3% --10,004,502,80144 20-2
20-03-261461.055,003,242,24+1,07 +47,8% --3,353,652,2558 20-2
20-03-264631.060,002,451,68+0,83 +49,4% ----2,751,55148 20-2
20-03-266271.070,001,320,93+0,45 +48,4% ----1,450,83553 20-2
20-03-267131.080,000,690,51+0,22 +43,1% ----0,770,43538 20-2
20-03-262901.090,000,410,29+0,10 +34,5% ----0,600,2628 20-2
20-03-261.0421.100,000,220,18+0,03 +16,7% ----0,220,1510 20-2
20-03-263581.120,000,110,09-0,01 -11,1% ----0,110,0716 20-2
20-03-26961.160,000,060,010,00 0,0% --0,200,060,0620 13-2
20-03-267651.200,000,020,01+0,01 +100,0% ----0,020,023 19-2
17-04-2617760,00250,55247,55+9,69 +3,9% ----250,55250,553 20-2
17-04-2610800,00203,73208,15+9,58 +4,6% ----203,73203,7310 10-2
17-04-261820,00189,35188,57+9,51 +5,0% ----189,35189,351 29-1
17-04-265840,00147,73169,05+9,30 +5,5% ----147,73147,732 13-2
17-04-2610860,00151,88149,69+9,28 +6,2% ----151,88151,642 19-2
17-04-2654880,00132,68130,53+9,10 +7,0% ----132,68132,442 19-2
17-04-2642890,00121,85121,03+9,05 +7,5% ----121,85121,853 18-2
17-04-2621900,00117,94111,64+8,89 +8,0% 90,00--117,94116,952 20-2
17-04-2618910,00111,05102,36+8,77 +8,6% ----111,05111,051 20-2
17-04-263920,0087,5793,19+8,60 +9,2% ----87,5787,571 18-2
17-04-26117930,0078,4884,17+8,44 +10,0% ----78,4878,481 18-2
17-04-262940,0080,6075,35+8,23 +10,9% ----80,6080,604 20-2
17-04-261945,0072,4171,04+7,78 +11,0% ----72,4172,412 20-2
17-04-26119950,0074,2066,78+7,95 +11,9% ----74,2074,201 20-2
17-04-2668955,0057,0862,56+7,52 +12,0% ----57,0854,2521 18-2
17-04-26143960,0063,0058,43+7,37 +12,6% 0,01--63,0060,5022 20-2
17-04-2678965,0051,8054,39+7,20 +13,2% ----51,8051,801 18-2
17-04-2676970,0055,5050,40+7,21 +14,3% 0,01--55,5051,892 20-2
17-04-2614975,0045,2046,51+7,02 +15,1% ----45,2045,202 10-2
17-04-26104980,0044,8042,75+6,79 +15,9% ----44,8044,805 20-2
17-04-2610985,0040,7939,11+6,52 +16,7% ----41,1040,792 20-2
17-04-26420990,0041,5235,57+6,31 +17,7% --45,0042,0035,5580 20-2
17-04-2689995,0034,5032,24+5,97 +18,5% ----34,5034,501 20-2
17-04-263141.000,0034,3029,00+5,70 +19,7% ----35,0029,20135 20-2
17-04-26891.005,0031,0026,00+5,30 +20,4% ----31,0031,005 20-2
17-04-262251.010,0028,0023,15+5,04 +21,8% ----28,1523,8531 20-2
17-04-26961.015,0024,4520,50+4,48 +21,9% 19,50--24,4520,6025 20-2
17-04-262061.020,0022,4018,02+4,19 +23,3% ----22,4018,8011 20-2
17-04-26331.025,0019,6015,74+3,85 +24,5% ----20,1016,7011 20-2
17-04-261551.030,0017,0513,68+3,53 +25,8% --28,0017,2513,7553 20-2
17-04-261631.040,0013,2910,15+2,85 +28,1% 6,1515,0013,2910,0039 20-2
17-04-261591.050,009,407,29+2,22 +30,5% ----9,757,0591 20-2
17-04-261181.060,006,705,15+1,62 +31,5% --7,057,005,4040 20-2
17-04-261111.080,003,102,37+0,82 +34,6% ----3,102,3548 20-2
17-04-26691.100,001,391,05+0,35 +33,3% ----1,491,0320 20-2
17-04-26521.120,000,450,49+0,12 +24,5% ----0,450,454 20-2
17-04-26111.160,000,140,16-0,03 -18,8% ----0,160,144 20-2
19-06-26128400,00602,70599,84+9,79 +1,6% ----603,60602,7020 20-2
19-06-2674500,00498,00500,82+9,73 +1,9% ----498,00497,102 10-2
19-06-2617560,00427,71441,51+9,70 +2,2% ----427,71427,711 6-2
19-06-2651600,00397,40402,04+9,66 +2,4% ----397,40397,401 18-2
19-06-264640,00372,00362,72+9,54 +2,6% ----372,00369,153 20-2
19-06-2615650,00338,70352,84+9,57 +2,7% ----339,45338,702 6-2
19-06-268680,00308,85323,37+9,55 +3,0% ----308,85308,853 6-1
19-06-2620700,00292,50303,78+9,52 +3,1% ----292,50292,501 16-2
19-06-2611720,00268,65284,26+9,44 +3,3% ----268,65268,658 3-2
19-06-2612750,00243,05255,03+9,40 +3,7% ----243,05243,051 13-2
19-06-268760,00239,20245,35+9,37 +3,8% ----240,60239,202 19-1
19-06-2640800,00209,50206,91+9,15 +4,4% ----209,50209,502 20-2
19-06-2615820,00174,59187,88+9,06 +4,8% ----174,59174,592 6-1
19-06-2618840,00156,09169,08+8,89 +5,3% ----156,09156,092 6-1
19-06-2682850,00165,87159,75+8,84 +5,5% ----165,87163,023 20-2
19-06-2611860,00136,52150,51+8,72 +5,8% ----136,52136,521 16-2
19-06-26113880,00119,04132,32+8,47 +6,4% ----119,04119,041 16-2
19-06-26358900,00120,00114,48+8,21 +7,2% ----120,00120,004 20-2
19-06-26330920,0098,8697,26+7,87 +8,1% ----98,8698,8610 20-2
19-06-26343940,0072,4080,70+7,46 +9,2% ----72,4072,401 12-2
19-06-26168950,0078,3072,80+7,15 +9,8% ----78,3078,301 20-2
19-06-26496960,0067,2265,14+6,91 +10,6% ----67,2667,228 20-2
19-06-26663980,0052,6750,81+6,21 +12,2% ----52,6751,626 20-2
19-06-26 990,00--44,25+5,77 +13,0% --------0 --
19-06-261.3151.000,0043,5538,14+5,34 +14,0% --47,0044,9039,18172 20-2
19-06-26141.010,0037,3232,57+4,80 +14,7% ----37,3232,57153 20-2
19-06-266511.020,0031,5027,49+4,32 +15,7% ----31,9529,7529 20-2
19-06-269761.040,0020,6519,00+3,32 +17,5% ----21,0019,858 20-2
19-06-261321.060,0014,9012,48+2,52 +20,2% ----15,3512,5024 20-2
19-06-267021.080,009,557,89+1,69 +21,4% ----9,807,9034 20-2
19-06-266661.100,005,864,82+1,04 +21,6% ----6,105,0019 20-2
19-06-263201.120,003,472,91+0,56 +19,2% ----3,552,9512 20-2
19-06-264691.160,001,171,05+0,16 +15,2% ----1,171,083 20-2
19-06-261.0911.200,000,440,41+0,07 +17,1% ----0,450,444 20-2
19-06-262891.300,000,130,08+0,08 +100,0% ----0,130,131 20-2
19-06-261641.400,000,050,020,00 0,0% ----0,050,0520 20-2
18-09-2661600,00388,75401,08+9,68 +2,4% ----388,75388,751 21-1
18-09-261620,00322,10381,61+9,66 +2,5% ----322,10322,101 15-12
18-09-26 640,00--362,21+9,61 +2,7% --------0 --
18-09-26 680,00--323,55+9,56 +3,0% --------0 --
18-09-266700,00293,97304,31+9,50 +3,1% ----293,97293,971 4-2
18-09-261720,00224,65285,21+9,43 +3,3% ----224,65224,651 17-12
18-09-267740,00256,02266,20+9,37 +3,5% ----256,02256,021 4-2
18-09-263760,00190,10247,35+9,25 +3,7% ----190,10190,101 29-12
18-09-264780,00224,48228,66+9,17 +4,0% ----224,48224,481 11-2
18-09-266800,00195,21210,14+9,07 +4,3% ----195,21195,211 9-2
18-09-261840,00181,99173,91+8,72 +5,0% ----181,99181,994 20-2
18-09-2610860,00143,90156,30+8,46 +5,4% ----143,90143,901 16-2
18-09-2612880,0086,10139,01+8,28 +6,0% ----86,1086,102 18-12
18-09-2637900,00121,60122,22+8,05 +6,6% ----121,60121,601 18-2
18-09-2632920,0096,70106,11+7,64 +7,2% ----96,7096,701 18-2
18-09-26324940,0080,1890,69+7,19 +7,9% ----80,1880,181 16-2
18-09-26104960,0073,6076,16+6,71 +8,8% ----73,6073,603 18-2
18-09-26142980,0064,9562,67+6,18 +9,9% ----64,9564,951 20-2
18-09-261661.000,0049,4050,43+5,65 +11,2% ----50,1545,407 18-2
18-09-263161.020,0040,0039,69+4,88 +12,3% ----42,7040,0027 20-2
18-09-26421.040,0031,0230,53+4,11 +13,5% ----31,0231,021 20-2
18-09-26371.060,0024,1022,92+3,38 +14,7% ----24,1024,102 20-2
18-09-261221.080,0019,8016,83+2,70 +16,0% ----19,8017,5026 20-2
18-09-264.3741.120,0010,048,52+1,49 +17,5% ----10,408,4052 20-2
18-09-26391.160,004,204,06+0,71 +17,5% ----4,204,202 19-2
18-09-26641.200,002,201,97+0,25 +12,7% ----2,202,153 20-2
18-12-26501200,00801,00793,19+10,06 +1,3% ----801,00801,0016 20-2
18-12-26121300,00680,07695,18+10,12 +1,5% ----681,40680,075 16-2
18-12-26112400,00580,29597,48+9,95 +1,7% ----580,62579,516 17-2
18-12-26145500,00486,57500,09+9,92 +2,0% ----486,57486,571 6-2
18-12-26146600,00404,35403,46+9,76 +2,4% --425,00404,35404,113 2-2
18-12-2611640,00327,22365,17+9,67 +2,6% ----327,22327,221 8-1
18-12-2623650,00356,08355,63+9,68 +2,7% ----356,08356,081 11-2
18-12-26148700,00302,50308,31+9,54 +3,1% ----302,50302,501 18-2
18-12-262720,00289,46289,61+9,44 +3,3% ----289,70289,462 15-1
18-12-26141750,00248,84261,86+9,28 +3,5% ----248,84248,842 6-2
18-12-26 760,00212,92252,68+9,22 +3,6% ----212,92212,921 2-1
18-12-26307800,00220,00216,52+9,04 +4,2% ----220,00220,001 20-2
18-12-266840,00185,77181,41+8,68 +4,8% ----185,77185,382 15-1
18-12-26594850,00171,75172,88+8,60 +5,0% ----175,42171,752 19-2
18-12-262860,00154,00164,40+8,44 +5,1% ----154,00154,002 18-2
18-12-263880,00132,22147,81+8,21 +5,6% ----132,22131,953 12-1
18-12-26302900,00133,25131,67+7,95 +6,0% ----133,25133,251 20-2
18-12-265920,00107,50116,11+7,64 +6,6% ----107,50107,502 12-2
18-12-2610940,0088,50101,23+7,35 +7,3% ----89,7088,504 17-2
18-12-2688950,00100,5594,10+7,07 +7,5% ----101,0095,3021 20-2
18-12-2610960,0090,4887,17+6,86 +7,9% ----90,4890,481 15-1
18-12-2632980,0080,3074,02+6,42 +8,7% ----81,0075,0018 20-2
18-12-264571.000,0066,5061,97+5,78 +9,3% ----63,8063,1516 20-2
18-12-261.1261.020,0055,9751,00+5,28 +10,4% ----56,0052,253 20-2
18-12-266471.040,0045,4041,49+4,48 +10,8% ----45,4045,4011 20-2
18-12-261801.050,0042,0037,20+4,14 +11,1% ----42,0038,505 20-2
18-12-26361.060,0037,0733,18+3,87 +11,7% ----37,0733,804 20-2
18-12-265191.080,0027,8026,05+3,35 +12,9% ----27,8027,801 20-2
18-12-263941.100,0020,2120,15+2,80 +13,9% ----20,8420,2152 19-2
18-12-26561.120,0015,4515,42+2,21 +14,3% ----15,4515,452 19-2
18-12-26591.160,0010,008,72+1,37 +15,7% ----10,0010,002 20-2
18-12-263241.200,005,504,82+0,72 +14,9% ----5,505,0522 20-2
18-12-265261.300,001,221,18+0,16 +13,6% ----1,221,222 20-2
18-12-261941.400,000,370,39+0,03 +7,7% ----0,370,376 20-2
18-06-27 400,00583,75591,83+10,09 +1,7% 500,00625,00583,75583,753 18-2
18-06-27 500,00--496,23+9,83 +2,0% 400,00525,00----0 --
18-06-272600,00405,33401,63+9,82 +2,4% 325,00425,00405,33405,331 16-1
18-06-271700,00290,95309,41+9,39 +3,0% 225,00325,00290,95290,951 6-1
18-06-273750,00264,10264,84+9,15 +3,5% 175,00275,00264,10264,101 22-1
18-06-276800,00204,89221,83+8,79 +4,0% 150,00249,00204,89204,892 20-1
18-06-274850,00147,30180,62+8,59 +4,8% 125,00225,00147,30147,302 8-1
18-06-2719900,00143,75141,83+8,13 +5,7% 100,00175,00143,75143,751 20-2
18-06-2758950,00108,00106,55+6,97 +6,5% 60,00125,00108,00108,0011 20-2
18-06-27321.000,0072,4075,97+5,87 +7,7% ----72,4072,402 18-2
18-06-27611.050,0054,8550,97+4,67 +9,2% 30,0075,0054,9552,2524 20-2
18-06-27361.100,0035,5032,24+3,39 +10,5% 15,0039,0035,5035,502 20-2
18-06-271061.200,0012,6010,95+1,39 +12,7% 12,0019,0013,4012,604 20-2
18-06-27331.300,003,553,56+0,34 +9,6% 1,555,003,553,551 19-2
18-06-27171.400,000,901,34+0,10 +7,5% 0,252,500,900,901 1-12
17-12-2752200,00783,43781,04+10,01 +1,3% 725,00825,00783,43783,4313 20-2
17-12-2711300,00658,18685,56+10,00 +1,5% 625,00725,00663,34658,183 7-1
17-12-2740400,00534,35590,83+9,76 +1,7% 525,00625,00534,59534,352 30-12
17-12-2768500,00490,00496,95+9,63 +1,9% 425,00549,00490,00490,001 21-1
17-12-2738600,00401,99404,43+9,58 +2,4% 325,00449,00401,99401,774 22-1
17-12-2722650,00353,46359,37+9,23 +2,6% 300,00399,00353,46353,461 23-1
17-12-27189700,00309,08315,21+9,04 +2,9% 250,00349,00309,08309,081 23-1
17-12-27353750,00272,00272,32+8,80 +3,2% 200,00325,00272,00272,001 19-2
17-12-2794800,00235,00230,97+8,39 +3,6% 175,00275,00235,00235,001 20-2
17-12-27329850,00180,00191,49+7,98 +4,2% 125,00225,00180,00180,001 6-2
17-12-27345900,00154,00154,36+7,44 +4,8% 100,00175,00154,00154,001 19-2
17-12-27147950,00126,50120,40+6,73 +5,6% 75,00149,00126,50120,748 20-2
17-12-272801.000,0097,5090,46+5,86 +6,5% ----97,5092,704 20-2
17-12-27291.050,0071,2065,22+4,87 +7,5% 40,0075,0071,2069,0014 20-2
17-12-274111.100,0045,5045,06+3,79 +8,4% 32,0059,0045,5045,203 19-2
17-12-273811.200,0021,0019,30+1,95 +10,1% 10,0024,0021,0021,001 20-2
17-12-271131.300,006,357,65+0,72 +9,4% 8,4514,006,356,3510 13-2
17-12-27741.400,003,153,19+0,08 +2,5% 2,003,703,153,155 19-2
17-12-2731.500,001,751,54+0,20 +13,0% 1,252,501,751,751 20-2
17-12-27101.600,000,900,85+0,04 +4,7% 0,252,500,900,901 18-2
15-12-2852300,00674,78677,95+9,99 +1,5% 600,00699,00674,78674,7813 27-1
15-12-2816400,00513,84586,15+9,67 +1,6% 525,00599,00513,84513,841 22-9
15-12-2817500,00464,00496,23+9,33 +1,9% 425,00525,00464,00464,001 31-10
15-12-2836600,00403,57408,19+8,95 +2,2% 350,00425,00403,57403,572 18-2
15-12-2842650,00322,88365,50+8,73 +2,4% 300,00399,00322,88322,881 8-10
15-12-2856700,00311,40323,93+8,48 +2,6% 250,00349,00311,40311,403 6-1
15-12-28122750,00270,60283,59+8,22 +2,9% 225,00325,00270,60270,606 6-1
15-12-28124800,00246,60244,77+7,89 +3,2% 175,00275,00246,60246,602 28-1
15-12-28209850,00209,97207,83+7,43 +3,6% 150,00249,00209,97209,971 19-2
15-12-28208900,00167,42173,09+6,95 +4,0% 122,00199,00167,42167,4214 18-2
15-12-28166950,00135,00141,03+6,28 +4,5% 100,00175,00135,10135,0011 12-2
15-12-281811.000,00103,00112,01+5,58 +5,0% ----103,00103,001 17-2
15-12-28311.050,0086,9086,57+5,27 +6,1% 60,00125,0086,9086,252 19-2
15-12-282151.100,0060,5065,01+4,49 +6,9% 40,0099,0060,5060,501 13-2
15-12-28491.200,0034,5034,61+2,75 +7,9% 20,0039,0034,5034,504 20-2
15-12-281511.300,0016,6017,54+1,30 +7,4% 10,0025,0016,6016,6010 12-2
15-12-28651.400,009,259,03+0,09 +1,0% 5,0015,009,259,251 20-2
15-12-2811.500,004,804,69+0,31 +6,6% 2,509,004,804,801 3-2
15-12-2841.600,001,752,59+0,18 +6,9% 1,005,001,751,7510 19-12
21-12-299400,00586,71585,03+9,88 +1,7% 500,00599,00589,18586,713 16-1
21-12-2969500,00488,00498,49+9,22 +1,8% 400,00525,00488,00488,001 29-1
21-12-2922600,00410,57414,65+9,20 +2,2% 350,00449,00410,57410,572 18-2
21-12-2936700,00288,25335,22+8,78 +2,6% 275,00349,00288,25288,257 4-12
21-12-2930800,00255,00261,33+8,05 +3,1% 200,00275,00255,00255,001 28-1
21-12-2997900,00197,00194,54+6,69 +3,4% 125,00225,00197,00197,005 15-1
21-12-2982950,00154,00163,83+6,21 +3,8% 100,00199,00155,00154,006 4-2
21-12-291141.000,00123,00135,04+6,20 +4,6% ----123,00123,001 20-1
21-12-29481.050,00101,39109,65+5,48 +5,0% 90,00125,00101,39101,391 13-2
21-12-291371.100,0088,5086,89+5,50 +6,3% 60,0099,0088,5088,501 20-2
21-12-291061.200,0054,2553,62+2,96 +5,5% 30,0059,0054,5054,252 20-2
21-12-291771.300,0030,2531,72+2,06 +6,5% 15,0039,0030,2530,251 12-2
21-12-291401.400,0016,4818,43+1,46 +7,9% 10,0029,0016,4816,485 18-2
21-12-29221.500,009,6910,73+0,19 +1,8% 5,0015,009,699,691 18-2
21-12-29221.600,006,616,37+0,68 +10,7% 4,059,006,616,611 16-1
20-12-301400,00572,91585,96+10,07 +1,7% 500,00649,00572,91572,911 9-2
20-12-3013500,00451,70503,06+8,89 +1,8% 425,00525,00451,70450,0010 30-12
20-12-30 600,00--423,48+9,21 +2,2% 350,00449,00----0 --
20-12-30 700,00--347,98+8,38 +2,4% 275,00375,00----0 --
20-12-3011800,00267,00277,61+8,04 +2,9% 200,00299,00267,00267,001 6-2
20-12-3034900,00204,03213,23+7,61 +3,6% 150,00225,00204,03200,0017 13-2
20-12-30521.000,00149,17156,74+5,88 +3,8% 100,00--149,17149,171 13-2
20-12-30111.050,00133,00131,72+5,77 +4,4% 75,00175,00133,00133,005 22-1
20-12-30621.100,00102,58109,09+5,43 +5,0% 50,00125,00102,68102,586 16-2
20-12-30751.150,0085,5089,65+4,55 +5,1% 70,0599,0085,5585,5012 12-2
20-12-30391.200,0067,6772,95+3,80 +5,2% 30,0099,0067,6767,671 16-2
20-12-30401.300,0049,1947,62+2,56 +5,4% 25,0060,0049,1948,386 20-2
20-12-30761.400,0031,5931,07+1,44 +4,6% 21,0040,0031,5930,796 20-2
20-12-30251.600,0011,6912,71+0,03 +0,2% 5,0019,0011,6911,691 18-2
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?