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* 1.091,971.102,38-10,41 -0,9% 1.096,101.086,24018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-7-2026)
Totaal volume 55.638 (27.922 Calls, 27.716 Puts)
Totaal open interest bij opening 227.089 (74.158 Calls, 152.931 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-2620720,00380,04382,37-14,02 -3,7% ----380,04380,045 16-7
17-07-26143760,00335,55342,38-14,03 -4,1% ----335,55335,009 17-7
17-07-26378800,00293,50302,39-14,04 -4,6% ----294,80293,506 17-7
17-07-2629840,00252,88262,39-14,04 -5,4% ----255,80252,7414 17-7
17-07-2610860,00231,20242,40-14,05 -5,8% ----231,20230,625 17-7
17-07-264880,00215,53222,40-14,05 -6,3% ----215,53215,531 16-7
17-07-262890,00209,05212,41-14,06 -6,6% ----209,05208,142 16-7
17-07-2651900,00191,30202,41-14,06 -6,9% ----194,88190,8029 17-7
17-07-2621910,00178,00192,41-14,06 -7,3% ----183,50178,003 17-7
17-07-2611920,00172,51182,41-14,06 -7,7% ----172,51172,511 17-7
17-07-2614930,00157,84172,41-14,06 -8,2% ----161,39157,844 17-7
17-07-2613940,00152,98162,42-14,07 -8,7% ----152,98152,981 17-7
17-07-2615945,00147,62157,42-14,07 -8,9% ----147,62147,621 17-7
17-07-26176950,00141,68152,42-14,07 -9,2% ----141,90141,6855 17-7
17-07-261955,00137,85147,42-14,07 -9,5% ----137,85137,851 17-7
17-07-26158960,00131,04142,42-14,07 -9,9% ----132,94131,042 17-7
17-07-2610965,00123,08137,42-14,07 -10,2% ----123,08123,081 17-7
17-07-2612970,00121,30132,42-14,07 -10,6% ----123,00121,304 17-7
17-07-268975,00117,85127,42-14,07 -11,0% ----120,30117,852 17-7
17-07-2658980,00108,45122,43-14,08 -11,5% ----115,30108,4514 17-7
17-07-2661985,00103,00117,43-14,08 -12,0% ----103,00103,001 17-7
17-07-2659990,00101,89112,43-14,08 -12,5% ----105,00101,8926 17-7
17-07-2613995,00100,21107,43-14,08 -13,1% ----100,21100,211 17-7
17-07-261421.000,0088,23102,43-14,08 -13,7% ----94,4588,2343 17-7
17-07-26371.005,0083,4097,43-14,08 -14,5% ----83,4083,004 17-7
17-07-261901.010,0083,2592,43-14,08 -15,2% ----84,7583,2514 17-7
17-07-261871.015,0075,0087,43-14,08 -16,1% ----75,0075,002 17-7
17-07-263691.020,0068,4082,43-14,08 -17,1% 0,01--74,9568,4028 17-7
17-07-263941.025,0063,4077,43-14,08 -18,2% ----63,4063,406 17-7
17-07-262111.030,0058,4072,44-14,09 -19,5% ----61,5557,6043 17-7
17-07-261951.035,0060,1567,44-14,09 -20,9% ----60,1555,9032 17-7
17-07-264571.040,0048,3862,44-14,09 -22,6% ----59,1547,6514 17-7
17-07-262291.045,0044,4657,44-14,09 -24,5% ----50,6044,4615 17-7
17-07-264561.050,0037,6052,44-14,09 -26,9% ----45,0037,6039 17-7
17-07-2611.052,0034,3550,44-14,09 -27,9% ----34,3534,3515 7-7
17-07-2611.054,0040,0048,44-14,09 -29,1% ----40,0040,001 17-7
17-07-261811.055,0035,0547,44-14,09 -29,7% ----40,0035,0515 17-7
17-07-26161.056,0028,0846,44-14,09 -30,3% ----28,0828,081 10-7
17-07-2631.058,0039,9244,44-14,09 -31,7% ----40,6039,183 15-7
17-07-263451.060,0028,3542,44-14,09 -33,2% ----35,1028,00145 17-7
17-07-2631.062,0027,0040,44-14,09 -34,8% ----27,0027,001 17-7
17-07-26111.064,0034,2038,45-14,10 -36,7% ----34,2034,202 15-7
17-07-263871.065,0023,5537,45-14,10 -37,7% ----30,4023,4535 17-7
17-07-26151.066,0028,2036,45-14,10 -38,7% ----28,2028,201 17-7
17-07-26121.068,0019,3034,45-14,10 -40,9% ----20,5519,302 14-7
17-07-267831.070,0018,1032,45-14,10 -43,5% ----25,5517,8592 17-7
17-07-26431.072,0016,3030,45-14,10 -46,3% ----23,4016,3035 17-7
17-07-26571.074,0021,0028,46-14,11 -49,6% ----21,0019,552 17-7
17-07-266761.075,0015,7527,46-14,11 -51,4% --21,2520,5014,9521 17-7
17-07-26711.076,0019,0026,46-14,11 -53,3% ----20,0018,054 17-7
17-07-26 1.077,00------ -- --------0 --
17-07-26421.078,0010,4024,47-14,12 -57,7% --10,4015,0510,4021 17-7
17-07-26 1.079,00------ -- --------0 --
17-07-269591.080,008,3522,48-14,13 -62,9% 6,0012,5016,407,40273 17-7
17-07-26 1.081,008,6021,49-14,14 -65,8% ----8,608,601 17-7
17-07-261031.082,006,4520,50-14,15 -69,0% --9,0014,106,4519 17-7
17-07-26 1.083,006,7019,52-14,17 -72,6% ----10,306,702 17-7
17-07-261301.084,004,3018,53-14,18 -76,5% 0,35--12,003,6555 17-7
17-07-266151.085,003,3517,55-14,20 -80,9% 2,204,0011,052,15196 17-7
17-07-262231.086,002,4016,58-14,23 -85,8% ----9,601,8548 17-7
17-07-2621.087,001,3515,61-14,26 -91,4% ----8,350,5989 17-7
17-07-261201.088,000,3414,65-14,30 -97,6% 0,100,406,400,20386 17-7
17-07-2651.089,000,0113,69-13,68 -99,9% --0,027,350,01285 17-7
17-07-268921.090,000,0312,75-12,72 -99,8% --0,026,850,012.807 17-7
17-07-26131.091,000,0211,82-11,80 -99,8% --0,395,750,01970 17-7
17-07-261421.092,000,0110,90-10,89 -99,9% --0,024,800,011.563 17-7
17-07-26231.093,000,0110,00-9,99 -99,9% --0,014,200,01734 17-7
17-07-262571.094,000,039,13-9,10 -99,7% --0,804,250,01865 17-7
17-07-266061.095,000,018,27-8,26 -99,9% --0,013,000,013.526 17-7
17-07-26881.096,000,017,45-7,44 -99,9% --0,502,450,01924 17-7
17-07-26161.097,000,016,66-6,65 -99,8% --0,011,950,011.205 17-7
17-07-263011.098,000,015,90-5,89 -99,8% --0,011,550,01845 17-7
17-07-26491.099,000,015,18-5,17 -99,8% --0,071,180,01539 17-7
17-07-261.1431.100,000,014,51-4,50 -99,8% --0,021,010,01852 17-7
17-07-26691.101,000,013,89-3,88 -99,7% --0,010,690,01209 17-7
17-07-262091.102,000,013,31-3,30 -99,7% --0,020,470,01260 17-7
17-07-26451.103,000,022,79-2,77 -99,3% --0,010,480,01152 17-7
17-07-267181.104,000,012,32-2,31 -99,6% --0,030,200,01356 17-7
17-07-261.2741.105,000,011,90-1,89 -99,5% --0,010,240,01285 17-7
17-07-261161.106,000,021,54-1,52 -98,7% --0,010,100,0175 17-7
17-07-26651.107,000,031,23-1,20 -97,6% --0,010,080,0353 17-7
17-07-263731.108,000,020,97-0,95 -97,9% --0,010,040,01190 17-7
17-07-26451.109,000,010,75-0,74 -98,7% ----0,030,0121 17-7
17-07-266661.110,000,010,57-0,56 -98,2% --0,010,030,01327 17-7
17-07-26231.111,000,010,43-0,42 -97,7% ----0,020,016 17-7
17-07-264831.112,000,010,32-0,31 -96,9% --0,050,020,0138 17-7
17-07-26 1.113,000,12---- -- ----0,120,121 16-7
17-07-26721.114,000,010,16-0,15 -93,8% --0,020,010,016 17-7
17-07-262311.115,000,010,12-0,11 -91,7% --0,020,020,0164 17-7
17-07-26291.116,000,010,08-0,07 -87,5% --0,020,020,017 17-7
17-07-26141.118,000,040,04-- -- ----0,070,0219 16-7
17-07-261.6691.120,000,010,02-0,01 -50,0% --0,020,010,0146 17-7
17-07-26 1.122,000,01---- -- ----0,010,0125 16-7
17-07-26 1.124,00------ -- ---------- --
17-07-261.0181.125,000,010,04-0,03 -75,0% --0,020,010,0144 17-7
17-07-26 1.126,00------ -- ---------- --
17-07-26 1.128,00------ -- ---------- --
17-07-261.2781.130,000,010,010,00 0,0% --0,020,020,01124 17-7
17-07-26 1.132,00------ -- ---------- --
17-07-26 1.134,00------ -- ---------- --
17-07-263901.135,000,010,02-0,01 -50,0% --0,010,010,015 17-7
17-07-261.9801.140,000,010,010,00 0,0% --0,010,010,0119 17-7
17-07-26 1.145,00------ -- ---------- --
17-07-265221.150,000,010,03-0,02 -66,7% --0,010,010,014 17-7
17-07-26 1.155,00------ -- ---------- --
17-07-267001.160,000,010,010,00 0,0% --0,010,010,0111 17-7
17-07-26 1.165,00------ -- ---------- --
17-07-262871.170,000,030,01-- -- ----0,030,031 6-7
17-07-26 1.175,00------ -- ---------- --
17-07-266431.180,000,010,010,00 0,0% --0,010,010,0115 17-7
17-07-26 1.190,00------ -- ---------- --
17-07-267001.200,000,010,010,00 0,0% ----0,010,013 14-7
17-07-26531.240,000,020,01+0,01 +100,0% ----0,020,024 9-7
21-08-2611760,00323,60338,47-10,37 -3,1% ----331,00323,6012 17:17
21-08-2613800,00284,00298,62-10,35 -3,5% ----290,75284,006 17-7
21-08-2616840,00249,23258,80-10,33 -4,0% ----249,53248,9910 17-7
21-08-265860,00229,90238,90-10,31 -4,3% ----229,90227,2210 17-7
21-08-2634880,00211,40219,02-10,30 -4,7% ----212,05211,404 17-7
21-08-267900,00184,16199,17-10,28 -5,2% ----191,80184,167 17-7
21-08-261910,00178,72189,25-10,26 -5,4% ----178,72178,721 16-7
21-08-2610920,00167,40179,35-10,25 -5,7% ----168,00167,406 17-7
21-08-263930,00155,39169,46-10,23 -6,0% ----158,69155,394 17-7
21-08-2667940,00138,25159,59-10,21 -6,4% ----138,30138,256 14-7
21-08-26160950,00137,00149,74-10,18 -6,8% ----139,50137,0041 17-7
21-08-2619960,00125,75139,91-10,14 -7,2% ----125,75125,753 17-7
21-08-269970,00116,58130,13-10,10 -7,8% ----116,58115,703 17-7
21-08-2625975,00118,20125,25-10,06 -8,0% ----118,20118,202 17-7
21-08-2610980,00106,50120,39-10,03 -8,3% ----113,40106,5011 17-7
21-08-2619985,00103,00115,54-9,99 -8,6% ----103,70103,002 17-7
21-08-266990,0096,90110,71-9,95 -9,0% ----100,2596,902 17-7
21-08-2620995,0097,34105,90-9,90 -9,3% ----97,3497,341 17-7
21-08-26991.000,0087,30101,11-9,85 -9,7% ----93,6087,3044 17-7
21-08-26151.005,0084,9096,35-9,79 -10,2% ----84,9084,903 17-7
21-08-26291.010,0079,9591,61-9,71 -10,6% ----84,3579,954 17-7
21-08-261391.015,0080,0686,91-9,62 -11,1% ----80,0680,061 17-7
21-08-261301.020,0070,5082,24-9,52 -11,6% ----76,1070,5028 17-7
21-08-26171.025,0064,6077,61-9,40 -12,1% ----64,6064,605 17-7
21-08-26471.030,0063,1073,04-9,28 -12,7% ----63,6060,1018 17-7
21-08-26821.035,0058,1068,51-9,12 -13,3% ----62,3558,107 17-7
21-08-262291.040,0053,0064,05-8,96 -14,0% ----57,7052,8021 17-7
21-08-263131.045,0049,5059,66-8,77 -14,7% ----52,8547,6021 17-7
21-08-264461.050,0043,0055,34-8,55 -15,4% ----49,3043,0067 17:06
21-08-26651.055,0040,6051,11-8,31 -16,3% ----41,4540,6014 17:25
21-08-262941.060,0036,8046,98-8,04 -17,1% 34,00--41,5536,00144 17-7
21-08-262281.065,0033,2542,96-7,74 -18,0% ----37,5532,1022 17:27
21-08-261521.070,0029,4539,07-7,42 -19,0% ----34,1228,5044 17:19
21-08-262611.075,0025,5035,30-7,06 -20,0% ----30,7025,5029 17:05
21-08-264681.080,0023,1031,69-6,68 -21,1% ----27,5022,4098 17:19
21-08-261261.085,0020,4528,23-6,26 -22,2% --21,0024,5019,45113 17:29
21-08-262031.090,0017,7524,96-5,83 -23,4% 16,50--21,0017,00404 17:29
21-08-262471.095,0015,3521,87-5,36 -24,5% ----18,6014,85299 17:29
21-08-265121.100,0013,0018,98-4,86 -25,6% --15,5516,1012,30283 17:29
21-08-261251.105,0010,5516,32-4,36 -26,7% ----14,0010,50214 17:17
21-08-261.0421.110,009,0513,89-3,87 -27,9% 2,40--11,758,70265 17:27
21-08-262141.115,007,5511,71-3,40 -29,0% ----9,637,1556 17:29
21-08-264441.120,006,209,77-2,95 -30,2% ----8,005,70110 17:29
21-08-261181.125,004,708,06-2,52 -31,3% ----6,504,6573 17:16
21-08-262491.130,003,906,58-2,13 -32,4% --18,005,303,7085 17:29
21-08-26651.135,002,995,32-1,78 -33,5% ----3,952,8554 17:29
21-08-266601.140,002,404,26-1,48 -34,7% ----3,502,20196 17:29
21-08-26441.145,001,703,37-1,21 -35,9% ----2,701,7059 17:11
21-08-263281.150,001,332,65-0,98 -37,0% --2,502,051,28307 17:24
21-08-266601.160,000,741,59-0,63 -39,6% ----1,210,69499 17:29
21-08-263521.170,000,400,93-0,39 -41,9% ----0,690,40142 17-7
21-08-264331.180,000,250,54-0,24 -44,4% ----0,390,24107 17:08
21-08-261131.200,000,100,18-0,09 -50,0% ----0,250,1070 17:05
21-08-26 1.220,00--0,07-0,04 -57,1% --------0 --
21-08-26451.240,000,040,02-0,01 -50,0% ----0,040,048 17-7
18-09-26470600,00485,80498,86-10,29 -2,1% ----489,35485,802 17-7
18-09-266620,00457,65478,95-10,27 -2,1% ----457,90457,458 7-7
18-09-2621640,00449,40459,06-10,27 -2,2% ----449,40449,401 16-7
18-09-26 680,00--419,30-10,26 -2,4% --------0 --
18-09-267700,00381,17399,44-10,25 -2,6% ----381,17381,171 22-6
18-09-264720,00355,95379,58-10,25 -2,7% ----355,95355,951 15-6
18-09-2612740,00341,50359,72-10,23 -2,8% ----341,50341,501 18-6
18-09-2626760,00306,63339,88-10,22 -3,0% ----306,63305,8311 23-6
18-09-262780,00313,59320,05-10,20 -3,2% ----313,59313,591 16-7
18-09-26102800,00281,00300,23-10,18 -3,4% ----281,00281,001 14-7
18-09-2613840,00249,59260,69-10,14 -3,9% ----249,59249,596 16-7
18-09-2624860,00230,00240,96-10,11 -4,2% ----230,00230,002 16-7
18-09-2657880,00213,64221,28-10,07 -4,6% ----213,64213,641 17-7
18-09-2678900,00191,30201,65-10,02 -5,0% ----191,30189,7518 17-7
18-09-2648920,00170,00182,08-9,92 -5,4% ----170,00170,004 17-7
18-09-26314940,00151,80162,66-9,86 -6,1% ----151,80151,801 17-7
18-09-2631950,00144,34153,01-9,79 -6,4% ----145,92143,4411 17-7
18-09-26130960,00134,50143,38-9,69 -6,8% ----134,50134,501 17-7
18-09-2673970,00124,75133,84-9,61 -7,2% ----124,75124,752 17-7
18-09-26105980,00113,10124,35-9,45 -7,6% ----113,10112,204 17-7
18-09-2641990,00102,00114,96-9,32 -8,1% ----103,70102,005 17-7
18-09-263441.000,0093,95105,71-9,15 -8,7% 0,01--93,9593,8013 17-7
18-09-261401.010,0086,2796,56-8,96 -9,3% ----86,2786,2715 17-7
18-09-265551.020,0077,5787,59-8,70 -9,9% ----77,5777,5715 17-7
18-09-2611.025,0071,0083,18-8,56 -10,3% ----72,5071,002 17-7
18-09-26951.030,0069,9578,84-8,45 -10,7% ----71,6069,9513 17-7
18-09-2621.035,0065,0674,53-8,28 -11,1% ----65,0665,061 17-7
18-09-262491.040,0059,4770,29-8,13 -11,6% ----60,3059,474 17:21
18-09-26151.045,0057,2266,12-7,93 -12,0% ----57,2257,223 17-7
18-09-265461.050,0051,5062,02-7,73 -12,5% ----51,5551,504 17-7
18-09-2621.055,0047,9758,01-7,52 -13,0% ----47,9747,971 17:21
18-09-262881.060,0046,3054,11-7,31 -13,5% ----49,0646,306 17-7
18-09-26221.065,0040,7050,27-7,04 -14,0% ----40,7040,701 17-7
18-09-262041.070,0040,2546,56-6,73 -14,5% ----41,0040,207 17-7
18-09-26551.075,0035,0542,97-6,48 -15,1% ----35,3035,053 17-7
18-09-265891.080,0031,3539,53-6,19 -15,7% 19,40--35,7531,0052 17:25
18-09-26201.085,0029,5536,21-5,87 -16,2% ----32,0329,2034 17-7
18-09-26991.090,0025,0032,99-5,53 -16,8% --35,0029,4025,0091 17:06
18-09-26761.095,0023,5029,97-5,20 -17,4% ----26,9023,5033 17-7
18-09-265291.100,0021,0027,07-4,84 -17,9% ----24,0520,0087 17:29
18-09-26361.105,0023,6024,39-4,51 -18,5% ----23,6019,2060 16-7
18-09-26551.110,0015,8921,84-4,15 -19,0% ----18,7915,8955 17-7
18-09-264921.120,0012,6517,31-3,53 -20,4% 0,21--14,7512,3567 17:19
18-09-261281.130,009,5013,43-2,89 -21,5% ----11,309,5015 17:21
18-09-262931.140,007,1010,21-2,28 -22,3% ----8,656,8545 17:19
18-09-26751.150,005,057,57-1,76 -23,2% ----6,155,0511 17:08
18-09-265121.160,003,655,51-1,31 -23,8% --5,054,563,5540 17:18
18-09-26821.180,001,822,80-0,67 -23,9% ----2,351,8221 17-7
18-09-265331.200,000,861,38-0,33 -23,9% ----1,100,8613 17:12
18-09-261371.240,000,230,34-0,04 -11,8% ----0,230,231 17-7
18-09-262761.280,000,080,110,00 0,0% ----0,080,084 17-7
18-12-26937200,00892,00895,96-10,34 -1,2% ----892,00892,0010 15-7
18-12-26106300,00784,75797,13-10,32 -1,3% ----784,75784,751 17-7
18-12-26192400,00695,95698,33-10,34 -1,5% ----695,95695,951 15-7
18-12-26143500,00587,05599,65-10,33 -1,7% ----587,05587,051 17-7
18-12-26170600,00496,85501,18-10,31 -2,1% ----496,85496,852 15-7
18-12-2620640,00441,80461,87-10,26 -2,2% ----441,80441,801 14-7
18-12-2640650,00436,05452,04-10,25 -2,3% ----436,05436,051 10-7
18-12-26162700,00399,20403,00-10,17 -2,5% ----399,20399,201 15-7
18-12-2612720,00367,41383,42-10,12 -2,6% ----367,41367,411 13-7
18-12-26142750,00346,84354,12-10,08 -2,8% ----346,84346,841 17-7
18-12-2632760,00341,89344,37-10,04 -2,9% ----341,89334,956 16-7
18-12-26256800,00294,50305,49-9,94 -3,3% ----294,50294,503 17-7
18-12-2615840,00257,50266,90-9,80 -3,7% ----257,50257,501 17-7
18-12-26775850,00250,19257,30-9,77 -3,8% ----250,19250,191 17-7
18-12-2656860,00230,45247,71-9,67 -3,9% ----230,45230,451 9-7
18-12-26131880,00213,90228,70-9,60 -4,2% ----213,90213,901 14-7
18-12-26339900,00197,80209,82-9,45 -4,5% ----197,80197,809 17-7
18-12-2629920,00179,70191,15-9,27 -4,8% ----179,70179,701 17-7
18-12-2622940,00152,56172,78-9,11 -5,3% ----152,56152,561 6-7
18-12-2683950,00157,31163,71-8,98 -5,5% 140,00--157,31157,316 17-7
18-12-26146960,00151,76154,71-8,86 -5,7% ----151,76151,761 16-7
18-12-26872980,00128,00137,05-8,57 -6,3% ----129,50128,006 16-7
18-12-261.2651.000,00109,00119,88-8,20 -6,8% ----112,85109,007 17:26
18-12-269421.020,00101,43103,34-7,78 -7,5% ----101,4394,702 16-7
18-12-261.3351.040,0078,4287,56-7,28 -8,3% ----78,4278,4215 17-7
18-12-264311.050,0071,2780,02-6,99 -8,7% ----71,2770,0519 17-7
18-12-267061.060,0063,4072,73-6,59 -9,1% ----67,5063,4011 17:13
18-12-262.0771.080,0051,8259,08-5,84 -9,9% ----55,2050,20930 17:29
18-12-261.3291.100,0040,5046,87-5,02 -10,7% 11,00--43,6939,501.168 17:29
18-12-268561.120,0030,7536,23-4,13 -11,4% ----33,4530,1027 17:29
18-12-263361.140,0022,8527,28-3,29 -12,1% ----24,0022,8544 17:29
18-12-261.1441.160,0016,5020,02-2,52 -12,6% 14,0017,7518,2516,15128 17:28
18-12-267401.200,008,059,98-1,30 -13,0% 0,219,009,007,95271 17:26
18-12-262621.240,003,854,71-0,60 -12,7% --5,353,903,85303 17-7
18-12-269571.280,001,852,16-0,18 -8,3% ----2,001,85245 17-7
18-12-262.2681.300,001,241,51-0,13 -8,6% ----1,371,24418 17:28
18-12-269021.400,000,350,330,00 0,0% ----0,350,3510 15-7
19-03-2735640,00444,80466,35-10,04 -2,2% ----444,80435,6038 30-6
19-03-272720,00385,25389,02-9,93 -2,6% ----385,25385,251 15-7
19-03-272760,00319,85350,66-9,85 -2,8% ----319,85319,851 30-6
19-03-275800,00297,06312,61-9,76 -3,1% ----297,06297,061 10-7
19-03-2754840,00258,68274,93-9,52 -3,5% ----258,68258,681 3-7
19-03-2729880,00226,75237,91-9,26 -3,9% ----226,85226,752 17-7
19-03-27174900,00208,15219,74-9,14 -4,2% ----208,20208,054 17-7
19-03-2745920,00190,00201,77-8,93 -4,4% ----190,00190,001 17-7
19-03-271940,00157,20184,13-8,74 -4,7% ----157,20157,201 24-6
19-03-272960,00147,88166,87-8,52 -5,1% ----147,88147,881 10-7
19-03-2739980,00143,00150,00-8,18 -5,5% ----143,00143,001 17-7
19-03-27221.000,00127,75133,64-7,92 -5,9% ----128,75127,503 17-7
19-03-27301.020,00104,38117,85-7,52 -6,4% ----104,38104,382 6-7
19-03-27151.040,0094,95102,69-7,03 -6,8% ----94,9594,953 17-7
19-03-27371.060,0083,9088,37-6,54 -7,4% ----83,9082,203 16-7
19-03-272861.080,0075,1075,02-5,95 -7,9% ----75,1075,101 15-7
19-03-27631.100,0061,6862,87-5,45 -8,7% ----61,6861,465 16-7
19-03-27511.120,0045,9551,79-4,85 -9,4% ----45,9545,956 17-7
19-03-276601.140,0041,3541,95-4,09 -9,7% ----41,3541,352 15-7
19-03-27901.160,0029,2033,48-3,41 -10,2% ----29,8028,8545 17-7
19-03-271011.200,0017,2020,36-2,20 -10,8% ----18,9017,00113 17-7
19-03-27211.240,0011,2011,70-1,33 -11,4% ----11,2011,201 16-7
19-03-27551.280,005,206,48-0,72 -11,1% ----5,205,102 14-7
18-06-27175400,00671,47691,37-10,18 -1,5% 625,00725,00672,83671,472 7-7
18-06-2732500,00570,75594,64-10,13 -1,7% 575,00625,00----4 8-7
18-06-2773600,00485,35498,31-10,05 -2,0% 475,00525,00485,35485,353 14-7
18-06-2717700,00383,40402,80-10,10 -2,5% 375,00425,00383,40383,402 14-7
18-06-277750,00319,15355,58-9,80 -2,8% 325,00375,00319,15319,103 29-6
18-06-275800,00178,27309,03-9,56 -3,1% 275,00325,00178,27178,271 23-3
18-06-27 840,00--272,47-9,34 -3,4% 225,00299,00----0 --
18-06-273850,00255,30263,45-9,24 -3,5% 225,00275,00255,30255,301 22-6
18-06-2715880,00215,90236,79-9,06 -3,8% 200,00249,00215,90215,903 8-7
18-06-2723900,00202,12219,34-8,91 -4,1% 175,00225,00202,18202,127 3-7
18-06-27 920,00--202,17-8,72 -4,3% 175,00225,00----0 --
18-06-2767950,00147,55177,04-8,45 -4,8% 150,00199,00147,55146,159 29-6
18-06-27 960,00--168,85-8,32 -4,9% 150,00199,00----0 --
18-06-27 980,00--152,79-8,08 -5,3% 125,00175,00----0 --
18-06-272411.000,00130,75137,23-7,78 -5,7% ----131,50129,505 17-7
18-06-2771.020,0099,75122,25-7,47 -6,1% ----101,9999,658 24-6
18-06-2751.040,0087,49107,89-7,02 -6,5% ----87,4987,495 24-6
18-06-273171.050,0094,25100,99-6,79 -6,7% ----94,2594,251 17-7
18-06-2741.060,0091,7394,30-6,58 -7,0% ----91,7391,002 15-7
18-06-2781.080,0079,5081,58-6,04 -7,4% ----79,5079,501 15-7
18-06-271361.100,0061,7469,77-5,46 -7,8% --74,0066,0061,743 17-7
18-06-27121.120,0051,7459,01-4,91 -8,3% ----51,7451,741 17-7
18-06-27 1.140,00--49,31-4,30 -8,7% --------0 --
18-06-27801.150,0040,7744,90-3,97 -8,8% ----40,7740,771 17-7
18-06-27 1.160,00--40,74-3,69 -9,1% --------0 --
18-06-272431.200,0022,8026,77-2,52 -9,4% --30,0023,5022,803 17:12
18-06-2751.240,0012,8016,78-1,61 -9,6% ----12,8012,801 1-7
18-06-27281.280,009,0810,21-0,99 -9,7% 5,0015,009,089,081 17-7
18-06-272031.300,006,657,90-0,73 -9,2% 4,559,006,656,651 17:13
18-06-27991.400,002,302,35-0,11 -4,7% 1,002,852,302,301 17-7
18-06-27 1.600,00--0,39-0,01 -2,6% 0,052,50----0 --
17-12-27114200,00857,59880,06-10,19 -1,2% 850,00899,00857,59857,591 7-7
17-12-2712300,00754,51784,62-10,22 -1,3% 750,00799,00754,51754,511 12-6
17-12-2746400,00610,31689,41-10,13 -1,5% 650,00699,00610,31610,313 21-4
17-12-2770500,00562,11594,68-10,14 -1,7% 575,00620,00562,11562,111 24-6
17-12-2730600,00486,30500,49-10,04 -2,0% 475,00525,00486,30486,302 14-7
17-12-2723650,00449,30453,86-9,95 -2,2% 425,00475,00449,30449,301 15-7
17-12-27217700,00381,08407,68-9,81 -2,4% 375,00425,00381,08381,0831 9-7
17-12-27352750,00337,53362,18-9,61 -2,7% 325,00375,00337,53337,537 16-6
17-12-27179800,00315,00317,63-9,37 -2,9% 300,00317,50315,00313,153 15-7
17-12-27320850,00270,00274,19-9,01 -3,3% 250,00295,00270,00270,001 16-7
17-12-27344900,00220,05232,31-8,66 -3,7% 200,00249,00220,05220,053 17-7
17-12-27148950,00174,80192,25-8,25 -4,3% 175,00225,00174,80174,802 7-7
17-12-273301.000,00146,40154,53-7,60 -4,9% 125,00175,00149,50146,4014 17-7
17-12-27851.050,00113,16119,94-6,74 -5,6% 100,00124,00113,90113,1610 17-7
17-12-274571.100,0084,2089,45-5,72 -6,4% 75,0099,0084,2083,9021 17-7
17-12-27191.150,0060,2063,69-4,45 -7,0% 50,0069,0060,2060,2010 17-7
17-12-273511.200,0042,2043,02-3,00 -7,0% 35,0049,0042,2041,955 16-7
17-12-27 1.250,00--28,27-2,33 -8,2% 20,0040,00----0 --
17-12-271631.300,0015,5017,50-1,36 -7,8% 14,8018,9515,5015,501 17-7
17-12-27581.400,005,356,49-0,45 -6,9% 4,757,355,355,351 16-7
17-12-27221.500,002,502,62-0,11 -4,2% 1,003,002,502,501 7-7
17-12-27871.600,001,201,20+0,01 +0,8% 0,252,501,201,122 16-7
16-06-28 600,00--499,55-11,76 -2,4% 475,00525,00----0 --
16-06-28 800,00--322,98-10,95 -3,4% 300,00349,00----0 --
16-06-28 900,00--240,72-9,58 -4,0% 200,00249,00----0 --
16-06-28 950,00--202,19-8,87 -4,4% 175,00225,00----0 --
16-06-2811.000,00156,80165,99-8,08 -4,9% 125,00199,00156,80155,003 17-7
16-06-28 1.050,00128,00131,18-5,68 -4,3% 100,00149,00128,00126,502 17-7
16-06-28 1.100,0096,75101,65-4,88 -4,8% 75,00125,0096,7596,752 17-7
16-06-2811.150,0074,3175,98-3,78 -5,0% 60,0089,0074,3174,311 15-7
16-06-28 1.200,00--55,24-3,16 -5,7% 40,0069,00----0 --
16-06-28 1.250,00--38,80-2,27 -5,9% 25,0049,00----0 --
16-06-28 1.300,00--28,29-3,25 -11,5% 15,0035,00----0 --
16-06-28 1.400,00--13,35-2,07 -15,5% 5,0019,00----0 --
16-06-28101.600,002,403,48-0,88 -25,3% 1,005,752,402,4010 16-7
15-12-2850300,00729,50773,12-9,75 -1,3% 750,00799,00729,50729,501 26-6
15-12-2816400,00598,92681,58-10,03 -1,5% 650,00699,00598,92598,921 16-4
15-12-2817500,00464,00590,57-9,91 -1,7% 550,00599,00464,00464,001 31-10
15-12-2837600,00485,00501,12-10,03 -2,0% 475,00525,00485,00485,001 9-7
15-12-2842650,00322,88456,17-9,10 -2,0% 425,00475,00322,88322,881 8-10
15-12-2859700,00341,00412,65-8,83 -2,1% 375,00425,00347,00341,002 7-5
15-12-28109750,00330,79371,28-9,73 -2,6% 325,00399,00330,79330,7910 25-5
15-12-28120800,00303,00329,35-8,92 -2,7% 300,00349,00303,00303,002 12-6
15-12-28210850,00275,00289,12-8,64 -3,0% 250,00--275,00275,003 14-7
15-12-28187900,00241,50250,25-8,26 -3,3% 225,00275,00241,50238,602 17-7
15-12-28165950,00196,05213,14-7,85 -3,7% 175,00225,00196,05196,054 7-7
15-12-281941.000,00159,00178,16-7,30 -4,1% 150,00199,00159,00159,002 6-7
15-12-28181.050,00138,00146,44-7,37 -5,0% 125,00149,00138,00138,001 17-7
15-12-281461.100,00108,80116,33-5,96 -5,1% 100,00125,00108,80108,801 17-7
15-12-28441.200,0064,6867,71-3,93 -5,8% 50,0075,0064,6862,801 17-7
15-12-28 1.250,00--49,80-2,96 -5,9% 40,0059,00----0 --
15-12-281391.300,0033,3036,00-2,15 -6,0% 25,0039,0033,3033,301 17-7
15-12-281351.400,0017,1518,01-0,89 -4,9% 16,0025,0017,1517,151 16-7
15-12-2881.500,008,208,70-0,12 -1,4% 5,0015,008,208,206 16-7
15-12-28111.600,004,704,65-0,08 -1,7% 2,759,004,704,705 14-7
21-12-2910400,00590,49676,10-10,33 -1,5% 650,00699,00590,49590,493 10-4
21-12-2969500,00488,00588,96-10,66 -1,8% 550,00599,00488,00488,001 29-1
21-12-2927600,00417,47503,66-10,53 -2,1% 475,00525,00417,47417,475 10-4
21-12-2926700,00410,00420,59-9,35 -2,2% 375,00449,00410,00410,001 15-6
21-12-2932800,00322,72341,03-8,18 -2,4% 300,00375,00322,72322,722 22-6
21-12-2999900,00243,85268,03-8,11 -3,0% 225,00275,00243,85243,851 3-7
21-12-2989950,00199,81233,74-7,84 -3,4% 200,00249,00199,81199,573 29-6
21-12-29981.000,00195,05198,30-5,25 -2,6% 175,00--195,05195,053 17-7
21-12-29291.050,00168,30167,43-4,56 -2,7% 125,00175,00168,30168,301 15-7
21-12-291111.100,00142,90140,90-5,83 -4,1% 100,00149,00142,90142,902 15-7
21-12-29251.150,0095,89115,52-5,63 -4,9% 90,00129,0095,8995,892 24-6
21-12-29601.200,0092,0092,19-4,47 -4,8% 75,0099,0092,0092,004 15-7
21-12-29 1.250,00--73,11-4,08 -5,6% 60,0085,00----0 --
21-12-291761.300,0056,0756,56-2,84 -5,0% 40,0064,9556,0756,071 16-7
21-12-291491.400,0034,0034,16-2,23 -6,5% 25,0039,0034,0034,001 16-7
21-12-29221.500,0019,8521,00-2,00 -9,5% 13,0029,0019,8519,851 15-7
21-12-29311.600,0011,7511,12+0,15 +1,3% 5,0019,0011,7511,755 15-7
20-12-304400,00648,60669,34-8,60 -1,3% 625,00699,00648,60648,601 10-7
20-12-3014500,00569,45586,68-8,82 -1,5% 550,00599,00569,45569,451 14-7
20-12-303600,00448,00506,02-10,00 -2,0% 475,00525,00448,00447,003 6-5
20-12-301700,00403,05428,08-9,84 -2,3% 375,00449,00403,05403,051 1-7
20-12-3033800,00324,42353,79-9,10 -2,6% 325,00375,00324,42324,425 25-6
20-12-3033900,00260,00284,00-7,79 -2,7% 250,00299,00260,00260,001 10-7
20-12-30521.000,00170,30219,83-6,58 -3,0% 200,00225,00170,30170,304 6-5
20-12-30121.050,00185,01191,08-6,82 -3,6% 150,00199,00185,01185,011 16-7
20-12-30721.100,00160,43163,61-6,22 -3,8% 125,00175,00160,43160,431 17-7
20-12-30961.150,00135,50138,43-6,74 -4,9% 128,50--135,50135,4012 16-7
20-12-30311.200,00110,00112,73-2,26 -2,0% 100,00129,00110,00110,001 17-7
20-12-30 1.250,00--92,62-1,67 -1,8% 75,00125,00----0 --
20-12-30341.300,0059,8075,13-0,89 -1,2% 60,0099,0059,8059,801 10-6
20-12-30841.400,0048,0051,39-2,80 -5,4% 30,0059,0048,0048,001 17-7
20-12-3031.500,0033,5032,19-0,02 -0,1% 20,0039,0033,5033,503 15-7
20-12-30501.600,0020,5020,83-0,01 0,0% 7,0025,0020,5020,501 17-7
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?