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* 1.117,821.119,59-1,77 -0,2% 1.124,131.117,22018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-8-2026)
Totaal volume 27.064 (10.426 Calls, 16.638 Puts)
Totaal open interest bij opening 227.446 (69.388 Calls, 158.058 Puts)
Call / Put ratio 0,63
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2675760,00336,00359,49-1,71 -0,5% ----336,00336,001 31-7
21-08-2649800,00316,30319,52-1,72 -0,5% ----316,30316,3030 12-8
21-08-2619840,00277,93279,54-1,72 -0,6% ----277,93277,933 13-8
21-08-2639860,00256,20259,55-1,72 -0,7% ----256,20256,2015 12-8
21-08-2655880,00243,80239,56-1,72 -0,7% ----243,80243,801 14:00
21-08-2621900,00220,20219,57-1,72 -0,8% ----220,20220,2015 11-8
21-08-2637910,00206,30209,58-1,73 -0,8% ----206,30206,2536 12-8
21-08-2610920,00184,10199,58-1,73 -0,9% ----184,10184,106 30-7
21-08-266930,00189,20189,59-1,73 -0,9% ----190,25187,105 11-8
21-08-26113940,00180,10179,59-1,73 -1,0% ----180,25177,1545 11-8
21-08-26189950,00167,40169,60-1,73 -1,0% ----167,40167,401 11-8
21-08-2627960,00161,76159,61-1,73 -1,1% ----161,76161,761 10:33
21-08-2677970,00150,15149,62-1,74 -1,2% ----150,30144,8570 11-8
21-08-2620975,00143,55144,62-1,73 -1,2% ----143,55143,5512 11-8
21-08-2621980,00135,75139,63-1,74 -1,2% ----135,75135,751 13-8
21-08-2617985,00112,42134,64-1,74 -1,3% ----113,58112,4219 22-7
21-08-2610990,00125,07129,64-1,73 -1,3% ----125,07125,071 12-8
21-08-2619995,00120,63124,65-1,74 -1,4% ----120,63120,631 10-8
21-08-26961.000,00122,45119,66-1,73 -1,4% ----123,25122,452 15:49
21-08-2671.005,00106,85114,67-1,73 -1,5% ----106,85106,302 7-8
21-08-263261.010,00112,11109,69-1,73 -1,6% ----113,35112,112 11:07
21-08-261281.015,00106,02104,70-1,73 -1,7% ----106,02106,021 16:00
21-08-261391.020,0092,7099,71-1,74 -1,7% ----92,7092,701 12-8
21-08-26221.025,0087,2194,72-1,74 -1,8% ----87,2187,211 10-8
21-08-26861.030,0087,6089,73-1,73 -1,9% ----87,6087,606 13-8
21-08-26801.035,0082,4584,74-1,74 -2,1% ----82,4582,456 11-8
21-08-262201.040,0083,0579,76-1,75 -2,2% ----83,0583,052 14:45
21-08-264201.045,0066,9074,77-1,74 -2,3% ----66,9066,902 10-8
21-08-264351.050,0067,9169,79-1,74 -2,5% ----71,6267,918 17:21
21-08-26641.055,0067,5564,80-1,74 -2,7% ----68,4567,553 15:25
21-08-263821.060,0062,6059,84-1,76 -2,9% ----62,6062,603 10:02
21-08-262661.065,0054,6154,86-1,76 -3,2% ----56,9754,612 16:25
21-08-264041.070,0049,5049,91-1,78 -3,6% ----49,5045,006 13-8
21-08-261971.075,0048,9044,96-1,79 -4,0% ----48,9048,902 12:46
21-08-266351.080,0038,2540,03-1,81 -4,5% ----44,0538,2513 17:20
21-08-2621.082,0031,1238,08-1,84 -4,8% ----31,1231,122 10-8
21-08-2621.084,0026,8436,14-1,86 -5,1% ----26,8426,842 12-8
21-08-262661.085,0034,2035,16-1,87 -5,3% ----38,6934,204 16:33
21-08-26 1.086,00--34,17-1,86 -5,4% --------0 --
21-08-2611.088,0027,1532,24-1,88 -5,8% ----27,1527,151 7-8
21-08-264781.090,0028,7530,33-1,91 -6,3% ----34,1328,7034 17:29
21-08-26 1.092,00--28,43-1,95 -6,9% --------0 --
21-08-2651.094,0022,5026,55-1,99 -7,5% ----22,5022,501 13-8
21-08-267721.095,0028,1225,61-2,00 -7,8% ----28,8628,125 14:56
21-08-2651.096,0023,8024,69-2,03 -8,2% ----27,5023,2013 16:53
21-08-2661.098,0020,5022,86-2,07 -9,1% ----20,8020,502 13-8
21-08-267761.100,0018,9521,06-2,12 -10,1% --24,1524,4318,7079 17:28
21-08-2611.102,0020,0019,28-2,15 -11,2% ----21,4520,003 15:35
21-08-2641.104,0019,2517,59-2,23 -12,7% ----19,2518,408 15:54
21-08-266981.105,0014,7016,73-2,23 -13,3% ----20,0014,70110 17:17
21-08-26241.106,0014,0015,92-2,29 -14,4% ----14,6014,004 13-8
21-08-26421.108,0011,6514,32-2,34 -16,3% ----17,2011,6555 17:27
21-08-261.6471.110,0010,7012,73-2,32 -18,2% 4,00--15,8510,20719 17:29
21-08-26881.112,009,1011,28-2,34 -20,7% ----15,009,0549 17:29
21-08-261181.114,0010,309,87-2,34 -23,7% ----13,0010,0012 15:57
21-08-268871.115,007,109,26-2,36 -25,5% ----12,196,75353 17:29
21-08-261851.116,006,908,56-2,27 -26,5% ----11,206,9029 16:39
21-08-26991.118,005,117,37-2,23 -30,3% ----9,125,0064 17:25
21-08-268451.120,004,256,20-2,07 -33,4% --4,408,604,07773 17:29
21-08-261301.122,003,255,23-1,93 -36,9% ----7,153,25150 17:25
21-08-261181.124,002,704,32-1,75 -40,5% ----5,302,60149 17:29
21-08-265001.125,002,253,94-1,68 -42,6% 2,256,855,502,25584 17:26
21-08-261521.126,002,003,56-1,58 -44,4% ----4,802,00161 17:26
21-08-26801.128,001,552,88-1,39 -48,3% ----3,551,48155 17:28
21-08-261.3251.130,001,182,32-1,19 -51,3% 1,00--3,501,10786 17:29
21-08-261591.132,001,001,83-1,00 -54,6% --1,802,800,91215 16:55
21-08-26541.134,000,681,41-0,79 -56,0% ----1,750,68279 17:17
21-08-267591.135,000,531,25-0,72 -57,6% --1,502,000,52279 17:27
21-08-26851.136,000,451,11-0,66 -59,5% ----1,700,45192 17:21
21-08-26781.138,000,340,83-0,50 -60,2% ----1,250,33107 17:24
21-08-267921.140,000,250,63-0,38 -60,3% 0,20--1,010,25415 17:23
21-08-26171.142,000,200,47-0,28 -59,6% ----0,700,2051 17:28
21-08-26211.144,000,160,36-0,22 -61,1% ----0,370,1693 17:17
21-08-265701.145,000,140,32-0,19 -59,4% ----0,500,14125 17:21
21-08-269991.150,000,070,15-0,08 -53,3% --0,550,250,07204 17:14
21-08-262891.155,000,060,07-0,02 -28,6% ----0,130,0432 17:23
21-08-261.0641.160,000,040,030,00 0,0% 0,04--0,060,04246 17:00
21-08-26941.165,000,030,020,00 0,0% ----0,030,023 13-8
21-08-267031.170,000,050,010,00 0,0% ----0,050,0353 17:12
21-08-26 1.175,000,020,01+0,01 +100,0% ----0,020,021 13:03
21-08-266081.180,000,020,01+0,01 +100,0% ----0,050,0149 17:18
21-08-26 1.190,00--0,02-- -- --------0 --
21-08-262231.200,000,010,010,00 0,0% ----0,010,0112 12:07
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 11-8
21-08-26 1.230,00------ -- ---------- --
21-08-26531.240,000,040,01-- -- ----0,040,048 17-7
18-09-26544600,00520,20520,10-1,62 -0,3% ----520,40520,0040 16:24
18-09-266620,00457,65500,14-1,61 -0,3% ----457,90457,458 7-7
18-09-2619640,00471,80480,19-1,62 -0,3% ----471,80471,801 12-8
18-09-26 680,00--440,29-1,62 -0,4% --------0 --
18-09-267700,00381,17420,34-1,62 -0,4% ----381,17381,171 22-6
18-09-264720,00355,95400,40-1,63 -0,4% ----355,95355,951 15-6
18-09-2612740,00341,50380,47-1,63 -0,4% ----341,50341,501 18-6
18-09-2618760,00338,09360,55-1,63 -0,5% ----338,41338,0315 3-8
18-09-262780,00313,59340,65-1,64 -0,5% ----313,59313,591 16-7
18-09-2693800,00318,50320,72-1,59 -0,5% ----318,50318,501 13-8
18-09-2616840,00279,28280,90-1,65 -0,6% ----279,28279,283 13-8
18-09-2626860,00256,00261,00-1,66 -0,6% ----256,00256,001 12-8
18-09-2634880,00236,32241,10-1,66 -0,7% ----236,33236,323 7-8
18-09-2660900,00217,40221,22-1,66 -0,8% ----217,40217,401 12-8
18-09-2651920,00189,54201,37-1,68 -0,8% ----189,54189,542 6-8
18-09-26308940,00176,17181,53-1,69 -0,9% ----176,17176,179 7-8
18-09-2629950,00169,09171,63-1,71 -1,0% ----169,09169,091 12-8
18-09-26128960,00163,35161,74-1,72 -1,1% ----163,75163,353 10:49
18-09-2676970,00146,67151,85-1,72 -1,1% ----146,67146,671 5-8
18-09-2699980,00142,92141,99-1,74 -1,2% ----142,92142,922 13-8
18-09-2641990,00126,60132,15-1,76 -1,3% ----126,60126,601 7-8
18-09-263601.000,00123,90122,33-1,77 -1,4% 0,01--125,50123,903 15:55
18-09-26851.010,00114,30112,56-1,81 -1,6% ----115,10114,3014 15:33
18-09-265631.020,0096,20102,82-1,79 -1,7% ----96,2096,2010 12-8
18-09-2651.025,0099,0297,98-1,84 -1,9% ----99,4899,022 16:00
18-09-26951.030,0095,3893,14-1,83 -2,0% ----95,7595,383 15:29
18-09-26221.035,0077,2588,36-1,88 -2,1% ----77,2577,006 4-8
18-09-262671.040,0084,6583,59-1,89 -2,3% ----84,6581,605 13-8
18-09-26391.045,0079,9078,86-1,88 -2,4% ----79,9075,504 13-8
18-09-265991.050,0072,8274,17-1,92 -2,6% ----74,5072,822 17:14
18-09-2651.055,0069,0569,48-1,90 -2,7% ----69,0569,053 16:18
18-09-263051.060,0067,1864,89-1,93 -3,0% ----67,4067,182 15:17
18-09-26341.065,0052,8660,36-1,97 -3,3% ----57,1052,5911 12-8
18-09-262171.070,0058,2055,87-1,97 -3,5% ----58,2058,201 14:22
18-09-261061.075,0053,1751,48-1,99 -3,9% ----53,5452,9511 15:25
18-09-264991.080,0047,4547,20-2,01 -4,3% 42,00--49,9047,454 16:01
18-09-26991.085,0043,5043,01-2,00 -4,7% ----43,5043,501 16:04
18-09-263171.090,0037,7538,93-1,99 -5,1% ----41,9537,7516 17:07
18-09-262341.095,0033,5734,99-1,95 -5,6% ----37,3633,573 16:47
18-09-267141.100,0029,2031,21-1,91 -6,1% ----32,6329,2016 17:27
18-09-261761.105,0026,1927,62-1,85 -6,7% ----26,1926,191 16:49
18-09-262821.110,0024,4024,24-1,80 -7,4% ----26,7524,4014 17:29
18-09-261131.115,0019,4521,11-1,80 -8,5% 13,10--23,1019,45106 17:16
18-09-267081.120,0016,5018,17-1,68 -9,2% 0,21--20,2016,5059 17:29
18-09-265141.125,0013,8015,51-1,59 -10,3% ----17,0013,8050 17:28
18-09-262351.130,0011,6713,15-1,56 -11,9% ----14,7011,6717 17:18
18-09-261001.135,0011,4211,00-1,44 -13,1% ----11,7811,428 15:01
18-09-262891.140,007,809,08-1,30 -14,3% ----10,007,8070 17:26
18-09-262441.145,006,527,44-1,14 -15,3% ----8,106,5212 16:47
18-09-266051.150,005,116,04-1,03 -17,1% ----6,905,1155 17:16
18-09-261061.155,004,954,80-0,86 -17,9% ----5,234,9038 14:27
18-09-267601.160,003,083,80-0,76 -20,0% ----4,503,0055 17:29
18-09-26221.165,002,452,96-0,63 -21,3% ----3,352,4518 17:09
18-09-262951.170,001,852,31-0,54 -23,4% ----2,601,8094 17:29
18-09-262731.180,001,041,34-0,34 -25,4% --1,851,651,01236 17:29
18-09-262091.190,000,620,77-0,19 -24,7% ----0,790,6238 17:02
18-09-261.6941.200,000,350,46-0,13 -28,3% --0,620,550,3558 17:26
18-09-26741.220,000,180,17-0,04 -23,5% ----0,180,186 13:55
18-09-261601.240,000,080,07-0,01 -14,3% ----0,080,074 17:09
18-09-263401.280,000,020,010,00 0,0% ----0,020,0233 16:23
16-10-2610800,00300,63322,81-1,66 -0,5% ----300,63300,6210 3-8
16-10-2620840,00284,00283,20-1,69 -0,6% ----284,00284,001 13-8
16-10-265880,00221,54243,68-1,72 -0,7% ----221,54221,545 3-8
16-10-2636920,00193,75204,28-1,74 -0,9% ----199,95193,752 12-8
16-10-2631940,00163,24184,70-1,79 -1,0% ----163,26162,9930 3-8
16-10-265960,00147,83165,14-1,75 -1,1% ----148,05147,832 31-7
16-10-2621980,00140,68145,77-1,78 -1,2% ----140,68140,688 7-8
16-10-2610990,00132,48136,17-1,83 -1,3% ----132,48131,1813 7-8
16-10-26141.000,00129,62126,62-1,85 -1,5% ----129,62128,7220 12:00
16-10-2651.010,00113,63117,17-1,92 -1,6% ----113,63112,086 7-8
16-10-26131.020,00102,93107,77-1,91 -1,8% ----102,93102,931 7-8
16-10-26231.030,0091,4498,49-1,91 -1,9% ----91,4491,441 10-8
16-10-2641.040,0088,9589,39-1,92 -2,1% ----88,9588,951 16:19
16-10-26 1.045,00--84,97-2,01 -2,4% --------0 --
16-10-26361.050,0079,9580,52-2,02 -2,5% ----83,0279,9521 16:19
16-10-26 1.055,00--76,15-2,01 -2,6% --------0 --
16-10-261361.060,0068,9071,81-1,98 -2,8% ----68,9068,901 12-8
16-10-2611.065,0065,4167,56-1,99 -2,9% ----65,4165,414 17:21
16-10-26431.070,0060,6663,36-1,97 -3,1% ----60,6660,661 7-8
16-10-2661.075,0055,5559,27-1,98 -3,3% ----55,5555,555 11-8
16-10-2671.080,0054,8255,32-2,03 -3,7% ----54,8254,821 16:14
16-10-26 1.085,0052,9651,39-2,00 -3,9% ----52,9652,961 10:05
16-10-262151.090,0046,4547,60-1,98 -4,2% ----46,4546,4553 16:40
16-10-26231.095,0045,8043,85-1,90 -4,3% ----45,8045,8015 09:28
16-10-26201.100,0038,4040,35-1,91 -4,7% ----39,2138,402 17:20
16-10-26101.105,0038,9036,90-1,85 -5,0% ----38,9038,901 09:24
16-10-26251.110,0028,0333,59-1,78 -5,3% ----28,4528,033 12-8
16-10-26251.115,0029,3530,56-1,81 -5,9% ----29,3527,608 13-8
16-10-26701.120,0026,1927,50-1,68 -6,1% ----28,1526,192 16:49
16-10-26371.125,0025,8024,71-1,61 -6,5% ----25,8025,801 09:54
16-10-26511.130,0020,8522,14-1,57 -7,1% 6,60--24,3020,8598 17:15
16-10-26 1.135,0018,50---- -- ----18,5018,501 16:50
16-10-26501.140,0016,4517,41-1,42 -8,2% ----19,0016,457 16:30
16-10-261011.150,0014,0013,49-1,30 -9,6% ----14,2513,7016 11:49
16-10-261841.160,009,3510,15-1,05 -10,3% ----9,359,352 16:57
16-10-26651.170,006,717,49-0,86 -11,5% ----7,966,7153 17:16
16-10-26231.180,005,755,44-0,71 -13,1% ----6,005,4514 15:49
16-10-26891.200,002,302,72-0,46 -16,9% ----3,002,3010 17:20
16-10-26271.240,000,610,63-0,11 -17,5% ----0,610,614 11:26
16-10-2641.280,000,150,17-0,03 -17,6% ----0,150,137 16:44
18-12-261.002200,00918,14918,38-1,71 -0,2% ----918,14914,2051 13-8
18-12-26115300,00783,40819,29-1,66 -0,2% ----783,40783,4010 29-7
18-12-26211400,00720,12720,25-1,71 -0,2% ----720,12720,1210 13-8
18-12-26145500,00612,29621,27-1,70 -0,3% ----612,29612,291 10-8
18-12-26172600,00521,96522,42-1,72 -0,3% ----521,96521,962 11-8
18-12-2624640,00473,87482,95-1,74 -0,4% ----473,87473,871 7-8
18-12-2640650,00449,45473,08-1,73 -0,4% ----449,45449,451 31-7
18-12-26163700,00414,72423,82-1,74 -0,4% ----414,72414,721 7-8
18-12-269720,00407,12404,13-1,75 -0,4% ----407,12407,1240 09:26
18-12-26200750,00377,56374,65-1,76 -0,5% ----377,56377,32110 09:24
18-12-2629760,00355,29364,84-1,77 -0,5% ----355,29355,295 5-8
18-12-26259800,00324,51325,64-1,76 -0,5% ----324,51324,511 13-8
18-12-2614840,00276,27286,64-1,83 -0,6% ----276,76276,273 4-8
18-12-26775850,00269,82276,90-1,80 -0,7% ----269,82269,821 7-8
18-12-2656860,00236,65267,19-1,83 -0,7% ----236,65236,651 28-7
18-12-26129880,00242,65247,84-1,82 -0,7% ----242,65242,651 11-8
18-12-26342900,00224,40228,56-1,86 -0,8% ----224,40224,401 12-8
18-12-2631920,00211,85209,44-1,85 -0,9% ----211,85211,851 09:47
18-12-2626940,00189,31190,49-1,91 -1,0% ----189,31189,311 13-8
18-12-2689950,00180,08181,10-1,95 -1,1% 155,00--184,65180,086 16:32
18-12-26146960,00170,68171,74-1,95 -1,1% ----170,68170,681 16:32
18-12-26851980,00155,40153,27-1,98 -1,3% ----155,40155,401 09:51
18-12-261.2401.000,00133,00135,18-1,98 -1,5% ----138,00133,002 17:26
18-12-268951.020,00119,00117,56-2,02 -1,7% ----119,00119,001 11:09
18-12-261.3601.040,0099,50100,53-1,98 -2,0% ----99,5098,604 13-8
18-12-264751.050,0090,7592,30-1,99 -2,2% ----94,6290,756 17:12
18-12-266941.060,0082,8484,29-1,98 -2,3% ----82,8482,841 16:30
18-12-26871.070,0073,2676,49-1,96 -2,6% ----73,2673,262 11-8
18-12-262.2231.080,0066,5668,99-1,93 -2,8% ----66,5666,561 12-8
18-12-266131.090,0058,1061,79-1,89 -3,1% ----58,1058,102 11-8
18-12-269691.100,0054,3554,96-1,85 -3,4% 11,00--56,6054,3547 16:10
18-12-261.0171.110,0048,9248,44-1,74 -3,6% ----48,9248,921 10:58
18-12-261.9331.120,0040,7742,36-1,68 -4,0% --45,0044,5540,77164 17:20
18-12-264231.140,0030,7031,61-1,50 -4,7% ----33,5030,70160 16:52
18-12-261.0971.160,0022,0022,87-1,31 -5,7% 17,50--23,2522,0023 16:52
18-12-262421.180,0014,8015,97-1,09 -6,8% ----16,5014,803 17:17
18-12-266841.200,009,9510,76-0,85 -7,9% ----11,509,9522 17:21
18-12-26231.220,006,597,03-0,60 -8,5% ----7,156,593 16:30
18-12-263311.240,004,704,48-0,41 -9,2% --4,954,854,707 13:56
18-12-261.1961.280,001,651,75-0,17 -9,7% --2,101,901,658 16:21
18-12-261.3541.300,001,001,12-0,13 -11,6% 0,95--1,121,006 17:29
18-12-2661.320,000,650,72-0,09 -12,5% ----0,650,651 12-8
18-12-26 1.360,00--0,33-0,05 -15,2% --------0 --
18-12-269521.400,000,150,14-0,01 -7,1% ----0,150,1050 13-8
19-03-2736640,00476,57487,09-1,44 -0,3% ----476,57476,022 5-8
19-03-272720,00385,25409,29-1,46 -0,4% ----385,25385,251 15-7
19-03-276760,00373,69370,61-1,49 -0,4% ----373,69373,6940 09:26
19-03-27105800,00335,27332,15-1,50 -0,5% ----335,27335,03110 09:24
19-03-2753840,00288,35293,96-1,51 -0,5% ----288,35288,352 5-8
19-03-2729880,00226,75256,26-1,55 -0,6% ----226,85226,752 17-7
19-03-27174900,00230,00237,64-1,56 -0,7% ----230,00230,001 5-8
19-03-2746920,00190,00219,25-1,60 -0,7% ----190,00190,001 17-7
19-03-271940,00157,20201,06-1,56 -0,8% ----157,20157,201 24-6
19-03-274960,00174,30183,20-1,57 -0,9% ----175,20174,302 7-8
19-03-2739980,00156,56165,72-1,60 -1,0% ----156,56156,562 6-8
19-03-27281.000,00148,46148,58-1,59 -1,1% ----148,46148,461 16:12
19-03-27401.020,00106,25132,00-1,62 -1,2% ----106,25106,2510 28-7
19-03-27181.040,0099,44115,84-1,50 -1,3% ----101,0099,446 30-7
19-03-27471.060,00102,30100,47-1,50 -1,5% ----102,30102,301 10:03
19-03-273581.080,0087,8085,91-1,47 -1,7% ----87,8087,801 10:03
19-03-271901.100,0070,1172,29-1,39 -1,9% ----70,1170,111 12-8
19-03-271691.120,0059,5059,84-1,36 -2,3% ----59,5058,002 09:43
19-03-271.0061.140,0047,5248,70-1,29 -2,6% ----50,4047,52119 17:20
19-03-271141.160,0040,0238,89-1,22 -3,1% ----40,0240,023 12:14
19-03-2741.180,0025,6030,44-1,03 -3,4% ----25,6025,603 4-8
19-03-271281.200,0022,5023,42-0,89 -3,8% ----22,5022,504 17:22
19-03-2741.220,0017,4417,72-0,81 -4,6% ----18,5317,442 16:13
19-03-27381.240,0013,5513,19-0,69 -5,2% ----13,5513,304 12:53
19-03-27631.280,007,106,97-0,37 -5,3% ----7,107,101 12:21
19-03-27111.300,005,155,01-0,30 -6,0% ----5,155,151 12:23
19-03-2731.320,003,003,64-0,24 -6,6% 1,50--3,003,003 7-8
19-03-2711.360,001,951,93-0,19 -9,8% ----1,951,951 12:33
19-03-2781.400,000,951,04-0,15 -14,4% ----0,950,955 11-8
18-06-27175400,00691,22712,34-1,81 -0,3% 675,00725,00691,22691,2210 3-8
18-06-2732500,00576,60615,16-1,66 -0,3% 600,00649,00576,60576,601 23-7
18-06-2775600,00491,63518,47-1,67 -0,3% 500,00549,00491,63491,6316 21-7
18-06-2717700,00383,40422,42-1,70 -0,4% 400,00449,00383,40383,402 14-7
18-06-277750,00319,15374,20-1,11 -0,3% 350,00399,00319,15319,103 29-6
18-06-275800,00178,27327,66-1,69 -0,5% 300,00349,00178,27178,271 23-3
18-06-27 840,00--290,51-1,68 -0,6% 275,00325,00----0 --
18-06-273850,00255,30281,36-1,75 -0,6% 250,00299,00255,30255,301 22-6
18-06-2715880,00215,90254,07-1,72 -0,7% 225,00275,00215,90215,903 8-7
18-06-2724900,00227,30235,41-0,95 -0,4% 210,00249,00227,30227,301 5-8
18-06-27 920,00--218,64-1,79 -0,8% 200,00239,00----0 --
18-06-2767950,00147,55192,75-1,79 -0,9% 175,00225,00147,55146,159 29-6
18-06-27 960,00--184,31-1,81 -1,0% 160,00209,00----0 --
18-06-27 980,00--167,64-1,77 -1,1% 150,00189,00----0 --
18-06-272421.000,00145,80151,38-1,75 -1,2% 125,00175,00147,50144,005 10-8
18-06-2791.020,00127,56135,61-1,70 -1,3% ----127,56127,562 6-8
18-06-2751.040,0087,49120,32-1,59 -1,3% ----87,4987,495 24-6
18-06-273351.050,00114,75113,03-1,65 -1,5% ----114,75114,751 09:58
18-06-2741.060,0091,73105,85-1,62 -1,5% ----91,7391,002 15-7
18-06-27351.080,0094,3092,08-1,58 -1,7% ----94,3094,303 13:28
18-06-271651.100,0075,8079,20-1,57 -2,0% ----75,8075,801 13-8
18-06-27121.120,0067,1467,20-1,38 -2,1% ----67,1467,141 13-8
18-06-2761.140,0056,2956,31-1,21 -2,1% ----56,2956,291 13-8
18-06-27791.150,0050,0051,31-1,15 -2,2% ----50,0050,001 09:17
18-06-2721.160,0047,8046,61-1,11 -2,4% ----47,8047,801 09:55
18-06-2761.180,0039,0638,12-1,05 -2,8% --39,2539,0639,061 13:44
18-06-272351.200,0027,0830,82-1,00 -3,2% ----27,3227,082 12-8
18-06-27 1.220,00--24,51-0,87 -3,5% --------0 --
18-06-2751.240,0016,9419,26-0,76 -3,9% ----16,9416,941 12-8
18-06-27371.280,007,1511,64-0,58 -5,0% ----7,657,159 29-7
18-06-272031.300,007,628,95-0,49 -5,5% ----7,897,6212 12-8
18-06-27 1.320,00--6,87-0,45 -6,6% --------0 --
18-06-2711.360,003,604,07-0,32 -7,9% ----3,603,601 7-8
18-06-271011.400,002,352,46-0,10 -4,1% --2,602,452,205 15:46
18-06-27171.600,000,130,34-0,15 -44,1% 0,090,750,130,051.366 09:52
17-12-27114200,00857,59901,28-1,48 -0,2% 875,00925,00857,59857,591 7-7
17-12-2712300,00754,51805,51-1,53 -0,2% 775,00825,00754,51754,511 12-6
17-12-2746400,00610,31710,10-1,61 -0,2% 675,00725,00610,31610,313 21-4
17-12-2770500,00595,00615,02-1,59 -0,3% 600,00625,00600,00595,002 3-8
17-12-2729600,00515,52520,57-1,65 -0,3% 500,00549,00515,81515,523 10-8
17-12-2723650,00449,30473,74-1,69 -0,4% 450,00499,00449,30449,301 15-7
17-12-27197700,00410,11427,23-1,68 -0,4% 400,00439,00410,11408,9511 30-7
17-12-27352750,00364,10381,30-1,71 -0,4% 350,00399,00364,10364,101 31-7
17-12-27182800,00325,00336,34-1,81 -0,5% 300,00349,00325,00322,502 4-8
17-12-27317850,00295,00292,21-1,63 -0,6% 275,00297,50295,00295,001 09:05
17-12-27345900,00240,00249,65-1,76 -0,7% 225,00275,00240,00240,001 5-8
17-12-27148950,00174,80208,60-1,65 -0,8% 175,00225,00174,80174,802 7-7
17-12-273101.000,00165,27169,68-1,67 -1,0% 150,00199,00167,25162,256 10-8
17-12-27821.050,00127,12133,46-1,56 -1,2% 100,00149,00127,12127,122 6-8
17-12-274661.100,00103,19100,98-1,48 -1,5% 85,00119,00103,19102,556 13:55
17-12-27181.150,0070,8072,97-1,20 -1,6% 60,0099,0070,8070,8011 12-8
17-12-273141.200,0051,3950,40-1,11 -2,2% 40,0059,0051,3951,391 12:38
17-12-27301.250,0033,8133,10-0,76 -2,3% 25,0040,0033,8133,811 13:44
17-12-271761.300,0021,4021,02-0,60 -2,9% 15,0029,0021,4021,406 11:21
17-12-27621.400,007,807,93-0,40 -5,0% 2,5012,507,807,802 17:15
17-12-27211.500,002,503,06-0,07 -2,3% 1,005,002,502,501 5-8
17-12-27871.600,001,281,41-0,14 -9,9% 0,252,501,281,281 13-8
16-06-28 400,00--702,77-1,51 -0,2% 650,00725,00----0 --
16-06-28 600,00--517,43-1,64 -0,3% 475,00525,00----0 --
16-06-281700,00422,31426,88-1,70 -0,4% 375,00449,00422,31422,311 10-8
16-06-28 800,00--339,57-1,74 -0,5% 300,00349,00----0 --
16-06-281900,00225,00256,85-1,75 -0,7% 225,00275,00225,00225,001 20-7
16-06-28 950,00--217,74-1,77 -0,8% 175,00225,00----0 --
16-06-2871.000,00182,79180,61-1,73 -1,0% 150,00199,00182,79182,791 12:27
16-06-2831.050,00147,87146,11-1,74 -1,2% 125,00175,00147,87147,871 12:27
16-06-28 1.100,0096,75114,81-1,72 -1,5% 100,00149,0096,7596,752 17-7
16-06-2881.150,0084,2587,02-1,25 -1,4% 60,00125,0084,2584,258 13-8
16-06-28 1.200,00--63,50-0,70 -1,1% 40,0069,00----0 --
16-06-2811.250,0035,8544,99-0,62 -1,4% 25,0049,0035,8535,851 20-7
16-06-28 1.300,00--31,04-0,49 -1,6% 15,0035,00----0 --
16-06-28 1.400,00--13,94-0,27 -1,9% 5,0019,00----0 --
16-06-28 1.500,00--6,29-0,10 -1,6% 2,509,00----0 --
16-06-28 1.600,002,703,03-0,06 -2,0% 1,655,752,702,7010 6-8
15-12-2850300,00729,50793,33-1,43 -0,2% 775,00825,00729,50729,501 26-6
15-12-2816400,00598,92701,30-1,50 -0,2% 675,00725,00598,92598,921 16-4
15-12-2824500,00589,10610,08-1,49 -0,2% 575,00625,00589,10589,1010 3-8
15-12-2838600,00515,00520,08-1,55 -0,3% 500,00549,00515,00515,001 12-8
15-12-2842650,00322,88475,78-1,56 -0,3% 450,00499,00322,88322,881 8-10
15-12-2859700,00341,00432,28-1,66 -0,4% 400,00449,00347,00341,002 7-5
15-12-28109750,00330,79389,47-1,54 -0,4% 375,00425,00330,79330,7910 25-5
15-12-28120800,00303,00347,53-1,39 -0,4% 325,00375,00303,00303,002 12-6
15-12-28210850,00275,00307,76-2,68 -0,9% 275,00325,00275,00275,003 14-7
15-12-28183900,00266,00267,47-1,36 -0,5% 250,00299,00266,00266,002 11-8
15-12-28164950,00206,00229,96-1,69 -0,7% 216,05249,00206,00206,001 20-7
15-12-281961.000,00192,00193,97-1,63 -0,8% 175,00225,00192,00192,001 11-8
15-12-28211.050,00160,00160,29-1,52 -0,9% 125,00175,00160,00160,001 11-8
15-12-281501.100,00126,79129,60-1,61 -1,2% 100,00149,00126,79126,791 12-8
15-12-28 1.150,00------ -- 80,00125,00----0 --
15-12-28451.200,0078,9977,69-1,11 -1,4% 60,0099,0078,9978,991 12:38
15-12-28 1.250,00--56,89+0,06 +0,1% 40,0075,00----0 --
15-12-281151.300,0041,0041,34+0,01 0,0% 30,0055,0041,0040,702 13-8
15-12-281401.400,0021,2021,59-0,60 -2,8% 21,0029,0021,2021,201 13-8
15-12-2831.500,009,3010,74-0,21 -2,0% 5,0015,009,309,306 6-8
15-12-2861.600,004,705,56-0,14 -2,5% 2,759,004,704,705 22-7
21-12-2910400,00590,49694,08-0,56 -0,1% 675,00725,00590,49590,493 10-4
21-12-2969500,00488,00607,11-1,36 -0,2% 575,00625,00488,00488,001 29-1
21-12-2927600,00417,47521,34-1,30 -0,2% 500,00549,00417,47417,475 10-4
21-12-2926700,00410,00438,65-1,35 -0,3% 425,00449,00410,00410,001 15-6
21-12-2932800,00347,00359,75-1,48 -0,4% 325,00375,00347,00347,005 4-8
21-12-2999900,00243,85285,27-1,61 -0,6% 272,00290,00243,85243,851 3-7
21-12-2991950,00247,76250,03-1,41 -0,6% 225,00275,00247,76247,762 11-8
21-12-291011.000,00218,02216,42-1,44 -0,7% 175,00249,00218,02218,021 13:18
21-12-29291.050,00186,52184,67-1,52 -0,8% 150,00199,00186,52186,521 13:18
21-12-291111.100,00147,08155,01-1,58 -1,0% 125,00175,00147,08147,081 6-8
21-12-29341.150,00113,23127,21-0,73 -0,6% 100,00149,00113,23113,231 3-8
21-12-29711.200,00102,00102,26+0,05 0,0% 80,00125,00102,00102,001 12-8
21-12-2911.250,0081,4080,68+0,24 +0,3% 60,0085,0081,4081,401 12-8
21-12-291761.300,0056,0762,86+0,27 +0,4% 45,0069,0056,0756,071 16-7
21-12-291501.400,0037,9036,90+0,85 +2,3% 25,0049,0037,9037,901 13-8
21-12-29241.500,0022,7521,73+0,26 +1,2% 13,0025,0022,7522,751 09:14
21-12-29361.600,0011,7812,41+0,24 +1,9% 5,0015,0011,7811,781 10-8
20-12-304400,00652,50689,35-0,89 -0,1% 650,00725,00652,50652,501 28-7
20-12-3014500,00569,60605,53-0,28 0,0% 575,00625,00569,60569,601 23-7
20-12-303600,00448,00524,52-1,15 -0,2% 500,00549,00448,00447,003 6-5
20-12-301700,00403,05446,46-1,23 -0,3% 425,00475,00403,05403,051 1-7
20-12-3033800,00324,42372,05-1,14 -0,3% 350,00399,00324,42324,425 25-6
20-12-3033900,00260,00301,92-1,12 -0,4% 275,00325,00260,00260,001 10-7
20-12-30521.000,00170,30237,27-1,45 -0,6% 200,00249,00170,30170,304 6-5
20-12-30271.050,00203,50207,15-1,52 -0,7% 175,00225,00203,50203,501 10-8
20-12-30711.100,00170,73178,80-1,63 -0,9% 125,00199,00170,73170,731 10-8
20-12-30991.150,00146,00151,17-0,01 0,0% 120,00166,95146,00146,001 10-8
20-12-30421.200,00129,00126,88+0,46 +0,4% 100,00149,00129,00126,406 11-8
20-12-30151.250,00100,10105,10+0,43 +0,4% 81,00125,00100,10100,101 4-8
20-12-30331.300,0085,1686,02+0,40 +0,5% 65,0099,0086,5085,162 11-8
20-12-30811.400,0057,6856,41+0,74 +1,3% 40,0075,0057,6856,503 14:56
20-12-3071.500,0037,2836,59+0,55 +1,5% 20,00--37,2837,281 14:56
20-12-30701.600,0018,5523,44+0,44 +1,9% 16,0035,0019,0018,5530 24-7
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?