Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.016,711.015,57+1,14 +0,1% 1.021,781.012,59018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 35.321 (14.686 Calls, 20.635 Puts)
Totaal open interest bij opening 210.974 (68.569 Calls, 142.405 Puts)
Call / Put ratio 0,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2661760,00258,30253,30+3,08 +1,2% ----258,70258,2011 14:10
17-04-2625800,00218,87213,30+3,09 +1,4% ----218,87218,1412 15:21
17-04-2629820,00202,35193,31+3,09 +1,6% ----202,35202,351 15-4
17-04-2631830,00186,35183,31+3,09 +1,7% ----186,35186,3515 15-4
17-04-2618840,00173,77173,31+3,09 +1,8% ----179,60173,775 15:52
17-04-2617850,00167,40163,31+3,10 +1,9% ----167,40167,401 10:14
17-04-2630860,00153,27153,31+3,11 +2,0% ----154,27153,276 15:54
17-04-2620870,00143,52143,32+3,11 +2,2% ----148,50143,5217 15:53
17-04-2620880,00136,40133,32+3,12 +2,3% ----140,95136,402 17:17
17-04-2660885,00128,85128,32+3,13 +2,4% ----136,05128,8516 15-4
17-04-2672890,00122,05123,32+3,14 +2,5% ----122,05122,051 15:55
17-04-264895,00124,55118,33+3,14 +2,7% ----124,55124,5515 15-4
17-04-26113900,00113,99113,33+3,14 +2,8% ----118,45113,9560 16:57
17-04-2632905,00112,95108,33+3,15 +2,9% ----112,95112,9515 15-4
17-04-26299910,00102,41103,34+3,15 +3,0% ----110,40102,416 15:55
17-04-2631915,0099,7598,35+3,15 +3,2% ----99,7599,751 16:14
17-04-2683920,0098,0093,36+3,14 +3,4% ----98,0098,008 13:01
17-04-2633925,0088,9988,37+3,14 +3,6% ----88,9988,991 16:57
17-04-26145930,0083,3083,38+3,14 +3,8% 34,00--83,3083,304 16:37
17-04-2638935,0078,2578,39+3,13 +4,0% ----78,2578,253 16:31
17-04-26113940,0076,5773,40+3,13 +4,3% ----79,8576,578 12:47
17-04-2686945,0073,5968,41+3,13 +4,6% ----73,5972,3016 14:20
17-04-2625948,0072,8065,42+3,12 +4,8% ----72,8072,8015 15-4
17-04-26244950,0066,1663,43+3,11 +4,9% ----70,1563,1024 17:17
17-04-261952,0030,3061,44+3,10 +5,0% ----30,3030,301 7-4
17-04-262954,0030,4059,44+3,11 +5,2% ----30,4030,402 7-4
17-04-26267955,0058,7558,45+3,10 +5,3% ----63,9958,7529 15:52
17-04-262956,0050,0057,45+3,10 +5,4% ----50,3550,004 13-4
17-04-2613958,0058,3055,46+3,09 +5,6% ----58,3058,3015 15-4
17-04-26420960,0056,4553,47+3,09 +5,8% ----59,9052,3246 17:28
17-04-2615962,0055,7551,47+3,09 +6,0% ----55,7555,7515 15-4
17-04-2615964,0051,4049,48+3,09 +6,2% ----51,4051,4015 15-4
17-04-26572965,0052,5548,49+3,08 +6,4% ----55,2552,5512 10:15
17-04-2626966,0052,6547,49+3,08 +6,5% ----52,6552,6515 11:22
17-04-2614968,0019,3545,50+3,09 +6,8% ----20,2018,7017 7-4
17-04-26550970,0046,0343,51+3,09 +7,1% ----50,2546,038 17:22
17-04-2620972,0028,7541,53+3,08 +7,4% ----28,7528,751 9-4
17-04-2617974,0048,9539,56+3,07 +7,8% ----48,9548,9515 15-4
17-04-26586975,0038,9638,57+3,06 +7,9% ----45,3038,7023 16:42
17-04-2619976,0037,1037,58+3,05 +8,1% ----37,1037,101 16:31
17-04-2614978,0029,6435,61+3,04 +8,5% ----30,1528,954 13-4
17-04-26574980,0034,8533,62+3,04 +9,0% ----39,8033,0065 16:55
17-04-2626982,0034,6031,68+3,00 +9,5% ----36,9534,003 17:28
17-04-2621984,0028,0029,72+2,98 +10,0% ----28,0027,502 13-4
17-04-26405985,0028,0028,75+2,96 +10,3% ----35,3528,0047 15:54
17-04-2624986,0026,8027,77+2,95 +10,6% ----26,8026,801 10-4
17-04-2645988,0028,5025,84+2,90 +11,2% ----28,5025,1032 17:28
17-04-26663990,0026,1023,90+2,88 +12,1% ----31,3723,0064 17:29
17-04-2663992,0026,7522,01+2,80 +12,7% ----26,7526,754 13:55
17-04-2630994,0018,2520,11+2,74 +13,6% ----19,9518,253 15-4
17-04-26429995,0020,0019,19+2,69 +14,0% 0,10--25,6520,0021 16:50
17-04-2643996,0017,9018,26+2,64 +14,5% ----17,9017,901 16:33
17-04-2662998,0018,8816,43+2,54 +15,5% ----18,8817,372 17:28
17-04-265411.000,0016,8514,65+2,40 +16,4% 10,00--21,6213,10260 17:25
17-04-26711.002,0016,4012,91+2,29 +17,7% --25,0019,4016,404 10:10
17-04-26 1.003,0018,50---- -- ----18,5018,501 09:25
17-04-26881.004,0010,4011,24+2,05 +18,2% ----17,0010,4011 16:31
17-04-261771.005,0012,4010,44+1,94 +18,6% ----16,509,4060 17:27
17-04-262001.006,0011,209,67+1,81 +18,7% ----14,709,9013 17:17
17-04-26 1.007,009,10---- -- ----12,707,25179 16:14
17-04-26751.008,009,638,21+1,51 +18,4% ----11,856,6543 17:28
17-04-26 1.009,0010,10---- -- ----10,1010,1015 15:33
17-04-261.2701.010,007,656,82+1,24 +18,2% 0,10--12,255,00937 17:29
17-04-26 1.011,005,50---- -- ----10,254,6015 16:50
17-04-261631.012,006,275,62+0,91 +16,2% 0,10--10,054,0474 17:28
17-04-26 1.013,005,50---- -- ----7,153,6064 17:25
17-04-26671.014,004,854,49+0,62 +13,8% 1,75--8,752,70264 17:29
17-04-263221.015,004,253,88+0,59 +15,2% 1,00--8,002,30860 17:29
17-04-263191.016,003,703,41+0,46 +13,5% ----7,201,90222 17:27
17-04-26 1.017,003,05---- -- ----5,601,75440 17:29
17-04-264901.018,002,622,71+0,15 +5,5% ----5,751,33511 17:29
17-04-26 1.019,002,17---- -- --6,004,651,22470 17:29
17-04-266691.020,001,902,04-0,10 -4,9% 0,103,004,500,931.377 17:29
17-04-26 1.021,001,59---- -- ----3,700,82102 17:29
17-04-262381.022,001,261,55-0,14 -9,0% ----3,450,65718 17:29
17-04-26 1.023,001,06---- -- ----2,800,56274 17:29
17-04-261051.024,000,841,17-0,23 -19,7% --1,402,550,43151 17:29
17-04-266551.025,000,661,02-0,26 -25,5% --1,952,100,37769 17:29
17-04-261701.026,000,510,88-0,28 -31,8% ----1,800,30416 17:27
17-04-26 1.027,000,40---- -- ----1,450,2833 17:22
17-04-261131.028,000,310,66-0,27 -40,9% ----1,280,22261 17:18
17-04-26 1.029,000,21---- -- ----0,440,1940 17:20
17-04-261.6551.030,000,200,46-0,22 -47,8% --1,100,910,15697 17:29
17-04-26 1.031,000,14---- -- ----0,560,1033 17:13
17-04-26791.032,000,120,38-0,20 -52,6% 0,02--0,620,09370 17:26
17-04-26811.034,000,090,29-0,18 -62,1% ----0,440,0747 17:09
17-04-268151.035,000,070,26-0,15 -57,7% --0,100,360,07285 17:18
17-04-26601.036,000,060,22-0,12 -54,5% ----0,310,0649 17:19
17-04-26821.038,000,050,16-0,08 -50,0% ----0,200,0536 17:21
17-04-266381.040,000,040,14-0,08 -57,1% --0,500,140,04210 17:11
17-04-26 1.042,000,04---- -- ----0,080,0316 17:16
17-04-26 1.044,000,04---- -- ----0,040,0455 17:16
17-04-262.0951.045,000,030,12-0,09 -75,0% ----0,080,0366 17:23
17-04-26 1.046,00------ -- --------0 --
17-04-26 1.048,000,03---- -- ----0,030,0311 15:45
17-04-261.1951.050,000,020,08-0,07 -87,5% --0,650,050,02149 17:12
17-04-262961.055,000,020,05-0,03 -60,0% ----0,040,0211 16:46
17-04-266061.060,000,040,02+0,02 +100,0% ----0,040,0119 16:11
17-04-262641.065,000,020,01+0,01 +100,0% ----0,020,0226 16:39
17-04-267431.070,000,020,15-0,13 -86,7% --0,750,020,0132 17:15
17-04-262931.075,000,080,10-- -- ----0,080,083 14-4
17-04-264771.080,000,040,05-0,01 -20,0% --0,250,040,0124 16:12
17-04-26 1.085,00------ -- ---------- --
17-04-265271.090,000,020,020,00 0,0% ----0,020,0210 15-4
17-04-26 1.095,00------ -- ---------- --
17-04-264501.100,000,010,04-0,03 -75,0% --0,030,010,012 15-4
17-04-26291.110,000,130,02-- -- ----0,130,114 24-3
17-04-262791.120,000,010,010,00 0,0% ----0,010,011 8-4
17-04-261911.140,000,090,02-- -- ----0,120,05146 30-3
17-04-262221.160,000,010,010,00 0,0% ----0,010,014 15-4
15-05-2652760,00252,45249,59+3,12 +1,3% ----254,80252,457 17:25
15-05-2612800,00215,22209,80+3,13 +1,5% ----215,22214,4012 15:21
15-05-264820,00198,60189,94+3,14 +1,7% ----198,60198,601 15-4
15-05-26 830,00--180,03+3,13 +1,7% --------0 --
15-05-265840,00170,45170,13+3,13 +1,8% ----170,45170,451 16:34
15-05-265850,00167,26160,26+3,13 +2,0% ----167,49167,262 15-4
15-05-2680860,00156,33150,39+3,13 +2,1% ----156,33156,332 09:55
15-05-2628870,00145,00140,57+3,11 +2,2% ----145,00145,002 11:24
15-05-2647880,00133,60130,78+3,09 +2,4% ----137,27133,6017 17:17
15-05-2632890,00125,15121,05+3,05 +2,5% ----126,14125,1511 10:31
15-05-261895,00115,55116,17+3,07 +2,6% ----115,55115,551 15-4
15-05-2643900,00115,40111,35+3,05 +2,7% ----115,70115,1532 13:29
15-05-26 905,00--106,51+3,04 +2,9% --------0 --
15-05-2646910,00107,17101,72+3,01 +3,0% ----107,17106,9914 12:24
15-05-2612915,0090,9596,93+3,01 +3,1% ----90,9590,9510 13-4
15-05-2631920,0094,0092,19+2,98 +3,2% ----98,5094,007 17:07
15-05-2614925,0091,5087,45+2,98 +3,4% ----91,8091,507 13:02
15-05-2624930,0087,1482,76+2,95 +3,6% ----88,5786,2519 11:10
15-05-2633935,0084,2378,12+2,91 +3,7% ----84,2384,232 09:06
15-05-2648940,0075,0173,50+2,86 +3,9% ----79,5775,0117 16:07
15-05-26103945,0073,4468,93+2,84 +4,1% ----73,4473,0711 14:20
15-05-2646950,0066,8664,44+2,78 +4,3% ----70,5566,8620 17:17
15-05-2619955,0064,1559,98+2,74 +4,6% ----64,1563,702 15:28
15-05-26136960,0056,0755,61+2,66 +4,8% ----60,9356,078 16:48
15-05-2679965,0053,4051,32+2,61 +5,1% ----53,6553,402 17:22
15-05-2669970,0049,1847,08+2,60 +5,5% ----52,6549,1811 17:22
15-05-26127975,0047,5042,99+2,49 +5,8% ----49,0547,502 09:47
15-05-26225980,0040,0038,98+2,42 +6,2% ----44,9038,5056 16:55
15-05-2689985,0035,5035,14+2,31 +6,6% ----39,0035,5011 16:42
15-05-2673990,0032,6031,40+2,19 +7,0% 19,00--36,8031,4420 16:13
15-05-2675995,0029,7027,81+2,08 +7,5% 10,0055,8531,7527,609 17:25
15-05-266161.000,0026,0524,42+1,96 +8,0% 22,0049,0028,7024,9063 17:29
15-05-262151.005,0022,7021,26+1,79 +8,4% ----25,1321,7515 17:14
15-05-262931.010,0019,6518,29+1,62 +8,9% ----22,6018,0068 17:29
15-05-262151.015,0016,7515,59+1,44 +9,2% ----19,1015,50137 17:14
15-05-262551.020,0014,4013,15+1,26 +9,6% --18,2516,7012,60700 17:27
15-05-261391.025,0012,0511,00+1,10 +10,0% 10,30--14,0010,8089 17:28
15-05-265281.030,009,909,08+0,95 +10,5% --10,1011,758,60128 17:28
15-05-262521.035,008,207,38+0,81 +11,0% ----9,607,5049 17:25
15-05-261821.040,006,505,96+0,66 +11,1% ----7,955,7068 17:23
15-05-269441.045,005,004,74+0,57 +12,0% ----5,524,908 16:45
15-05-262271.050,004,103,74+0,43 +11,5% ----5,103,65124 17:29
15-05-26951.055,002,852,89+0,34 +11,8% ----3,802,8520 16:19
15-05-263541.060,002,402,19+0,26 +11,9% ----2,952,1559 17:18
15-05-26101.065,001,801,67+0,19 +11,4% ----2,302,303 16:44
15-05-262271.070,001,381,24+0,16 +12,9% --3,001,751,26266 17:19
15-05-264031.080,000,800,70+0,09 +12,9% ----1,000,78314 17:16
15-05-263301.090,000,420,40+0,06 +15,0% ----0,520,427 16:03
15-05-262961.100,000,320,24+0,05 +20,8% ----0,320,296 17:06
15-05-26591.120,000,160,11+0,03 +27,3% ----0,160,161 15-4
15-05-26 1.140,00--0,030,00 0,0% --------0 --
15-05-26111.160,000,040,02-0,01 -50,0% ----0,060,043 15-4
15-05-26641.200,000,020,01+0,01 +100,0% ----0,020,021 15-4
19-06-26535400,00608,20606,83+3,12 +0,5% ----612,05608,2019 15:48
19-06-2665500,00503,24507,29+3,11 +0,6% ----503,24498,6210 10-4
19-06-2613560,00447,78447,62+3,12 +0,7% ----447,78447,783 15-4
19-06-2676600,00407,98407,88+3,11 +0,8% ----417,21407,983 15-4
19-06-2624640,00371,00368,16+3,12 +0,8% ----374,30370,804 14-4
19-06-2612650,00358,33358,24+3,11 +0,9% ----358,33358,331 15-4
19-06-2632680,00324,90328,50+3,11 +0,9% ----324,90324,904 10-4
19-06-2621700,00311,80308,70+3,12 +1,0% ----311,80311,801 14-4
19-06-2630720,00285,35288,92+3,11 +1,1% ----285,35285,354 10-4
19-06-2612750,00262,40259,31+3,12 +1,2% ----262,40262,401 18-3
19-06-2619760,00247,36249,46+3,12 +1,3% ----256,21247,3016 15-4
19-06-2641800,00208,15210,24+3,10 +1,5% ----208,15208,1510 15-4
19-06-2615820,00176,95190,74+3,07 +1,6% ----177,95175,203 8-4
19-06-2627840,00171,72171,36+3,07 +1,8% ----171,72171,724 15:52
19-06-2637850,00128,12161,75+3,06 +1,9% ----128,17128,1238 26-3
19-06-2610860,00152,07152,14+3,06 +2,0% ----158,04152,076 15:54
19-06-261870,00142,77142,63+3,05 +2,1% ----148,07142,772 15:53
19-06-26244880,00137,42133,16+3,03 +2,3% ----138,99137,428 10:13
19-06-26105890,00127,70123,80+2,99 +2,4% ----129,12127,7011 10:30
19-06-26392900,00116,00114,49+2,94 +2,6% ----119,00116,0058 16:07
19-06-263910,00110,00105,33+2,90 +2,8% ----110,00110,0013 13:50
19-06-26302920,0099,7896,27+2,84 +3,0% ----102,3699,788 10:33
19-06-26 925,00--91,79+2,84 +3,1% --------0 --
19-06-2677930,0091,3087,38+2,81 +3,2% ----91,3090,8311 11:09
19-06-2615935,0053,0083,00+2,75 +3,3% ----53,0053,0015 2-4
19-06-26343940,0084,0478,69+2,68 +3,4% ----84,0484,042 09:16
19-06-269945,0078,2174,41+2,67 +3,6% ----78,2178,2110 11:09
19-06-26141950,0072,9570,18+2,64 +3,8% ----72,9572,954 12:48
19-06-2616955,0069,9466,05+2,58 +3,9% ----69,9469,292 11:39
19-06-26611960,0064,2061,97+2,55 +4,1% ----66,0663,007 17:22
19-06-26148965,0058,9057,99+2,47 +4,3% ----58,9558,106 16:53
19-06-26151970,0058,4054,06+2,43 +4,5% ----58,4058,401 15-4
19-06-26180975,0053,5050,23+2,37 +4,7% ----53,5053,504 12:30
19-06-26938980,0049,2546,50+2,31 +5,0% --55,0051,1549,258 10:27
19-06-2645985,0046,0042,87+2,25 +5,2% ----46,0046,001 14:09
19-06-26559990,0043,1839,36+2,17 +5,5% ----44,5042,993 10:01
19-06-2669995,0037,9235,95+2,05 +5,7% ----37,9237,921 10:55
19-06-266211.000,0034,6032,72+1,94 +5,9% --40,0037,3532,4757 17:26
19-06-2691.005,0032,9429,62+1,82 +6,1% ----33,9031,326 11:53
19-06-261461.010,0027,9726,67+1,76 +6,6% --29,0030,3027,972 15:41
19-06-26721.015,0026,1023,92+1,66 +6,9% ----26,4025,955 15:33
19-06-265461.020,0021,9021,32+1,53 +7,2% ----24,7521,2290 16:51
19-06-26431.025,0022,0218,92+1,42 +7,5% ----22,0220,2545 12:10
19-06-262771.030,0017,0016,67+1,31 +7,9% 0,01--19,5017,0039 15:52
19-06-268591.040,0013,8512,80+1,10 +8,6% ----15,5013,8512 17:17
19-06-262701.050,009,759,53+0,93 +9,8% ----11,509,7515 15:52
19-06-263101.060,007,556,96+0,72 +10,3% ----8,807,0635 17:13
19-06-266431.080,003,953,49+0,44 +12,6% ----4,503,9517 15:21
19-06-261.0651.100,001,851,67+0,26 +15,6% 0,555,002,101,8510 17:06
19-06-263491.120,000,950,83+0,13 +15,7% ----0,950,952 10:39
19-06-265781.160,000,320,26+0,06 +23,1% ----0,330,3241 16:01
19-06-261.2571.200,000,150,12+0,03 +25,0% ----0,150,1313 15:17
19-06-26491.280,000,100,02+0,01 +50,0% ----0,100,1010 14-4
19-06-262821.300,000,100,02+0,01 +50,0% ----0,100,101 27-3
19-06-265391.400,000,040,010,00 0,0% ----0,040,0427 15:52
18-09-2663600,00372,60406,87+3,11 +0,8% ----374,25372,605 19-3
18-09-261620,00322,10387,27+3,15 +0,8% ----322,10322,101 15-12
18-09-26 640,00370,10367,73+3,13 +0,9% ----370,10370,101 17:24
18-09-26 680,00--328,77+3,11 +0,9% --------0 --
18-09-267700,00310,26309,38+3,09 +1,0% ----310,26310,261 15-4
18-09-261720,00224,65290,05+3,08 +1,1% ----224,65224,651 17-12
18-09-2615740,00223,70270,82+3,08 +1,1% ----223,70223,701 27-3
18-09-2630760,00212,50251,68+3,08 +1,2% ----224,10212,503 7-4
18-09-266780,00233,34232,72+3,05 +1,3% ----237,75233,346 15-4
18-09-2616800,00220,26213,89+3,02 +1,4% ----220,26220,265 12:05
18-09-266840,00180,65176,83+2,97 +1,7% ----180,65180,651 15-4
18-09-2610860,00161,58158,72+2,91 +1,8% ----161,58161,581 14-4
18-09-2613880,00108,00140,94+2,85 +2,0% ----108,00108,001 9-3
18-09-2642900,00123,85123,63+2,79 +2,3% ----129,82123,8515 15-4
18-09-2671920,00110,72106,85+2,67 +2,5% ----110,72110,722 15-4
18-09-26326940,0093,3690,77+2,55 +2,8% ----93,3693,361 14-4
18-09-261950,0080,0983,01+2,47 +3,0% ----80,0980,091 13-4
18-09-26122960,0082,2475,49+2,40 +3,2% ----82,2482,241 15-4
18-09-261970,0067,5068,26+2,29 +3,4% ----67,5065,832 10-4
18-09-26184980,0061,9061,25+2,23 +3,6% 50,00--66,5061,0028 17:02
18-09-261990,0049,0054,61+2,06 +3,8% ----49,0049,001 9-4
18-09-263871.000,0050,9748,32+1,93 +4,0% 40,00--52,5050,974 14:50
18-09-26181.010,0042,4442,45+1,79 +4,2% ----42,4442,4418 15-4
18-09-264051.020,0038,6036,97+1,68 +4,5% ----40,6036,80151 17:11
18-09-2611.030,0032,8031,93+1,56 +4,9% ----32,8032,801 15-4
18-09-261251.040,0029,0927,33+1,41 +5,2% ----29,0929,091 10:23
18-09-261091.060,0020,7619,57+1,13 +5,8% ----21,8520,764 11:04
18-09-262701.080,0013,7013,52+0,86 +6,4% ----15,5013,7017 16:11
18-09-264.4671.120,006,085,82+0,48 +8,2% 0,5517,556,405,9014 16:42
18-09-262001.160,002,602,35+0,25 +10,6% ----2,602,602 10:30
18-09-261071.200,001,251,03+0,10 +9,7% ----1,251,253 14-4
18-09-26191.280,000,410,30+0,04 +13,3% ----0,410,411 1-4
18-12-26696200,00801,24800,81+2,78 +0,3% ----801,24801,242 16:47
18-12-26121300,00659,20702,72+2,79 +0,4% ----659,20659,2015 26-3
18-12-26148400,00605,95604,78+2,79 +0,5% ----605,95605,143 16:48
18-12-26144500,00507,05507,18+2,80 +0,6% ----512,00506,794 16:48
18-12-26148600,00412,94410,19+2,79 +0,7% --435,00415,00412,942 17:16
18-12-2611640,00374,24371,68+2,83 +0,8% ----374,24374,241 17:16
18-12-2630650,00351,54362,09+2,83 +0,8% ----351,54351,5413 9-4
18-12-26149700,00303,00314,49+2,81 +0,9% ----303,00303,001 9-4
18-12-262720,00289,46295,60+2,84 +1,0% ----289,70289,462 15-1
18-12-26147750,00268,34267,56+2,78 +1,0% ----276,28267,6927 15-4
18-12-265760,00262,65258,27+2,77 +1,1% ----262,65262,655 15-4
18-12-26297800,00228,72221,60+2,77 +1,3% ----230,00228,723 14-4
18-12-2610840,00185,68185,91+2,63 +1,4% ----185,68185,682 15-4
18-12-26589850,00180,65177,17+2,65 +1,5% ----180,65180,653 14-4
18-12-267860,00140,00168,56+2,53 +1,5% ----140,00140,001 2-4
18-12-2652880,00150,26151,53+2,50 +1,6% ----150,26150,262 13-4
18-12-26257900,00139,00134,95+2,41 +1,8% ----139,00139,001 15-4
18-12-2615920,00124,30118,89+2,37 +2,0% ----124,30124,301 15-4
18-12-2617940,00108,70103,49+2,20 +2,1% ----108,70108,701 15-4
18-12-2691950,0098,9596,02+2,22 +2,3% ----98,9598,951 11:04
18-12-26191960,0095,2088,83+2,06 +2,3% ----95,2095,206 14-4
18-12-26904980,0078,1575,03+1,96 +2,6% ----78,1577,652 14:29
18-12-261.0921.000,0063,9562,12+1,92 +3,1% ----65,4562,5030 17:27
18-12-261.7061.020,0051,0050,62+1,62 +3,2% ----56,4050,7530 16:34
18-12-266851.040,0041,1940,40+1,47 +3,6% ----41,1941,191 15:50
18-12-261501.050,0036,1535,82+1,39 +3,9% ----36,1536,151 15:53
18-12-261191.060,0034,0031,63+1,24 +3,9% ----34,0034,002 09:46
18-12-266621.080,0024,5524,25+1,05 +4,3% ----26,3023,455 15-4
18-12-264191.100,0018,6018,21+0,84 +4,6% ----19,2018,602 16:20
18-12-261571.120,0013,5313,44+0,69 +5,1% ----13,5313,533 16:30
18-12-261491.160,007,456,99+0,41 +5,9% ----7,807,403 14:01
18-12-263401.200,003,903,52+0,26 +7,4% ----3,903,852 15:16
18-12-26121.280,001,020,95+0,08 +8,4% ----1,021,021 11:05
18-12-267031.300,000,760,73+0,07 +9,6% ----0,760,761 9-4
18-12-263811.400,000,320,260,00 0,0% 0,01--0,320,323 15-4
19-03-27 640,00--376,83+2,66 +0,7% --------0 --
19-03-27 720,00--302,30+2,59 +0,9% --------0 --
19-03-27 760,00--265,84+2,53 +1,0% --------0 --
19-03-27 800,00--230,14+2,44 +1,1% --------0 --
19-03-27 840,00--195,46+2,30 +1,2% --------0 --
19-03-27 880,00--162,06+2,23 +1,4% --------0 --
19-03-27 900,00--146,04+2,16 +1,5% --------0 --
19-03-27 920,00--130,49+2,02 +1,5% --------0 --
19-03-27 940,00--115,54+1,95 +1,7% --------0 --
19-03-27 960,00--101,02+2,07 +2,0% --------0 --
19-03-279980,0070,8087,50+1,91 +2,2% ----70,8070,458 7-4
19-03-2721.000,0073,0074,85+1,80 +2,4% ----73,0073,001 13-4
19-03-2741.020,0068,0663,17+1,70 +2,7% ----68,0668,003 14-4
19-03-27 1.040,0055,9552,55+1,58 +3,0% ----55,9555,745 12:06
19-03-27 1.060,00--43,10+1,41 +3,3% --------0 --
19-03-27211.080,0031,2034,90+1,19 +3,4% ----31,2031,201 9-4
19-03-27541.120,0023,6221,76+1,02 +4,7% ----24,0623,6238 15-4
19-03-27 1.160,00--12,91+0,64 +5,0% --------0 --
19-03-2761.200,008,507,39+0,53 +7,2% ----8,508,502 14-4
18-06-27 400,00600,65599,96+2,72 +0,5% 550,00649,00600,65600,651 17:01
18-06-27 500,00504,75504,40+2,71 +0,5% 450,00549,00504,75504,751 17:01
18-06-272600,00405,33409,92+2,74 +0,7% 350,00449,00405,33405,331 16-1
18-06-272700,00283,35317,54+2,69 +0,8% 250,00349,00283,35283,352 20-3
18-06-273750,00264,10272,75+2,60 +1,0% 225,00325,00264,10264,101 22-1
18-06-275800,00178,27229,26+2,51 +1,1% 175,00275,00178,27178,271 23-3
18-06-273850,00166,53187,49+2,39 +1,3% 125,00225,00166,53166,533 3-3
18-06-2728900,00137,25148,03+2,21 +1,5% 100,00175,00137,25137,252 9-4
18-06-2761950,00117,50111,74+2,00 +1,8% 90,00125,00117,50117,501 15-4
18-06-27351.000,0080,2579,83+1,68 +2,1% 60,0089,0080,2580,251 17:06
18-06-27691.050,0055,0053,32+1,35 +2,5% 40,0058,9555,0055,002 15:04
18-06-27501.100,0034,1033,16+0,99 +3,0% 25,0048,0034,1034,102 15:37
18-06-2771.150,0019,6919,26+0,70 +3,6% 10,0029,0019,6919,692 15-4
18-06-271391.200,009,7510,44+0,49 +4,7% 5,0019,009,759,752 9-4
18-06-27651.300,003,203,02+0,35 +11,6% 1,009,003,603,207 15:52
18-06-27901.400,001,161,10+0,01 +0,9% 0,505,001,351,1615 12:30
17-12-2759200,00787,00788,34+2,46 +0,3% 725,00825,00787,00787,002 18-3
17-12-2711300,00681,95693,70+2,45 +0,4% 625,00725,00681,95681,951 5-3
17-12-2746400,00599,17599,23+2,45 +0,4% 550,00649,00599,17599,171 16:42
17-12-2769500,00498,30505,82+2,41 +0,5% 450,00549,00498,30498,301 13-4
17-12-2739600,00413,67413,76+2,36 +0,6% 350,00449,00413,67413,671 16:42
17-12-2722650,00361,64368,70+2,33 +0,6% 300,00399,00361,64361,641 13-4
17-12-27189700,00317,66324,54+2,12 +0,7% 275,00375,00317,66317,661 13-4
17-12-27352750,00282,19281,36+2,23 +0,8% 225,00325,00285,77282,1911 15-4
17-12-2789800,00239,63239,71+2,11 +0,9% 200,00275,00239,63239,631 16:42
17-12-27332850,00199,73199,78+1,98 +1,0% 150,00249,00199,73199,731 16:42
17-12-27362900,00168,75162,12+1,84 +1,1% 100,00199,00168,75168,502 14-4
17-12-27141950,00106,00127,33+1,69 +1,3% 90,00149,00106,00106,0011 7-4
17-12-272901.000,0097,7096,32+1,50 +1,6% 80,00125,0097,7097,703 17:27
17-12-27521.050,0069,9269,66+1,26 +1,8% 50,0075,9569,9269,922 16:58
17-12-274491.100,0050,8048,03+1,11 +2,3% 32,0059,0050,8050,802 15-4
17-12-2791.150,0022,9731,68+0,78 +2,5% 20,0045,0022,9722,971 2-4
17-12-273721.200,0020,3420,04+0,54 +2,7% 10,0029,0020,3420,342 15-4
17-12-271191.300,007,137,42+0,29 +3,9% 5,0015,007,807,135 8-4
17-12-27721.400,003,052,85+0,17 +6,0% 1,555,203,053,051 10-4
17-12-2741.500,001,751,35+0,03 +2,2% 0,505,001,751,753 19-3
17-12-27111.600,000,700,750,00 0,0% 0,252,500,700,701 24-3
15-12-2852300,00689,87686,60+2,21 +0,3% 625,00725,00689,87689,871 15:36
15-12-2816400,00598,92595,84+2,10 +0,4% 525,00625,00598,92598,921 15:36
15-12-2817500,00464,00506,33+2,08 +0,4% 450,00575,00464,00464,001 31-10
15-12-2836600,00388,50419,02+1,94 +0,5% 350,00475,00388,50388,503 25-3
15-12-2842650,00322,88376,49+1,88 +0,5% 300,00425,00322,88322,881 8-10
15-12-2858700,00340,71334,96+1,84 +0,5% 275,00375,00340,71340,714 14-4
15-12-28117750,00296,70294,56+1,70 +0,6% 225,00325,00296,70296,701 09:01
15-12-28126800,00217,45255,58+1,66 +0,6% 201,00299,00217,45217,451 2-4
15-12-28210850,00209,16218,32+1,54 +0,7% 175,00275,00209,16209,1613 9-4
15-12-28188900,00142,50183,17+1,37 +0,7% 126,00225,00142,50142,502 1-4
15-12-28152950,00115,00150,37+1,29 +0,9% 100,00199,00115,00115,001 23-3
15-12-281881.000,00120,00120,34+1,37 +1,1% 90,00149,00120,00--3 13-4
15-12-28351.050,0082,5093,74+1,17 +1,2% 75,00125,0082,5082,501 25-3
15-12-281961.100,0074,8570,77+1,19 +1,7% 60,0089,0074,8574,851 14-4
15-12-28471.200,0038,3037,56+0,77 +2,1% 25,0047,0038,3038,301 15-4
15-12-281271.300,0018,6018,36+0,35 +1,9% 14,0523,4518,6018,601 16:12
15-12-28851.400,009,459,22+0,22 +2,4% 5,0019,009,459,4510 15-4
15-12-2831.500,005,004,72+0,15 +3,2% 3,2515,005,005,001 3-3
15-12-2851.600,002,752,60+0,04 +1,5% 1,009,002,752,752 27-3
21-12-2910400,00590,49594,29+1,65 +0,3% 525,00625,00590,49590,493 10-4
21-12-2969500,00488,00508,86+1,66 +0,3% 450,00549,00488,00488,001 29-1
21-12-2927600,00417,47426,06+1,49 +0,3% 375,00475,00417,47417,475 10-4
21-12-2930700,00319,00347,01+1,36 +0,4% 275,00399,00320,00315,004 19-3
21-12-2931800,00245,50272,74+1,45 +0,5% 225,00325,00245,50245,501 26-3
21-12-2994900,00181,02204,94+0,99 +0,5% 150,00249,00181,02181,021 26-3
21-12-2984950,00170,00173,81+0,90 +0,5% 125,00225,00170,05170,002 10-4
21-12-291111.000,00135,09144,89+0,77 +0,5% 100,00175,00135,09135,091 9-4
21-12-29481.050,00101,39118,47+1,12 +0,9% 90,00149,00101,39101,391 13-2
21-12-291301.100,0089,8695,02+1,10 +1,2% 80,00125,0089,8689,8610 9-4
21-12-29661.200,0059,5058,20+0,65 +1,1% 40,0062,9059,6059,5011 12:47
21-12-291761.300,0033,2034,34+0,42 +1,2% 25,0049,0033,2033,201 19-3
21-12-291431.400,0020,8220,09+0,29 +1,4% 15,0029,0020,8220,823 14-4
21-12-29211.500,0013,4011,64+0,20 +1,7% 5,0019,0013,4013,402 16-3
21-12-29261.600,007,727,05+0,07 +1,0% 4,0515,007,727,684 25-2
20-12-302400,00576,36595,01+1,81 +0,3% 525,00649,00576,36576,361 9-4
20-12-3014500,00517,00513,79+1,37 +0,3% 510,00549,00517,00517,001 09:01
20-12-302600,00411,86435,12+1,10 +0,3% 375,00475,00411,86411,862 19-3
20-12-302700,00322,87360,30+1,15 +0,3% 300,00399,00326,50322,872 24-3
20-12-3026800,00254,48290,29+1,14 +0,4% 231,00325,00254,59254,4815 31-3
20-12-3036900,00201,00225,74+0,91 +0,4% 175,00275,00202,10201,003 7-4
20-12-30521.000,00165,25168,10+0,52 +0,3% 134,00199,00165,25164,9017 10-4
20-12-30111.050,00133,00142,16+1,03 +0,7% 100,00175,00133,00133,005 22-1
20-12-30731.100,00122,50118,74+0,89 +0,7% 90,00149,00124,00122,503 14-4
20-12-301451.150,0096,5097,60+1,21 +1,2% 80,00125,0096,5096,4511 10-4
20-12-30391.200,0080,0079,60+0,94 +1,2% 60,0099,0080,0080,001 15:55
20-12-30291.300,0051,0052,01+0,60 +1,2% 40,0069,0052,5051,006 18-3
20-12-30901.400,0029,1733,66+0,47 +1,4% 21,0049,0029,2529,172 1-4
20-12-30251.600,0012,0013,92+0,22 +1,6% 6,0525,0012,0011,953 1-4
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?