Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.010,211.011,01-0,80 -0,1% 1.013,791.007,17018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-1-2026)
Totaal volume 38.563 (18.117 Calls, 20.446 Puts)
Totaal open interest bij opening 203.967 (62.560 Calls, 141.407 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-2639680,00332,35330,86+1,49 +0,5% 332,15332,45332,35330,6013 15:52
16-01-26194720,00292,35290,86+1,49 +0,5% 292,15292,45292,35288,0024 15:52
16-01-2659760,00251,00250,87+0,13 +0,1% 252,15252,45251,00250,308 14:36
16-01-261780,00228,35230,88-2,53 -1,1% 232,15232,45228,35228,351 11:02
16-01-262790,00218,30220,88+1,43 +0,6% 222,15222,45218,30218,302 11:03
16-01-2627800,00211,10210,88+1,43 +0,7% 212,15212,45211,10208,358 15:17
16-01-2617810,00198,90200,88+1,43 +0,7% 202,15202,45198,90198,901 10:53
16-01-2636820,00192,35190,88+1,43 +0,7% 192,15192,45192,35192,358 15:52
16-01-261830,00182,05180,88-- -- 182,15182,45182,05182,055 15-1
16-01-2617840,00169,95170,89-0,94 -0,6% 172,15172,45170,05169,954 13:14
16-01-2649850,00162,00160,89+1,11 +0,7% 162,15162,45162,00160,1519 15:32
16-01-2616860,00150,00150,89-0,89 -0,6% 152,15152,45150,00150,001 13:02
16-01-264865,00147,88145,89+1,99 +1,4% 147,15147,45147,88147,854 15:39
16-01-2656870,00143,27140,89+2,38 +1,7% 142,15142,45143,27138,353 15:43
16-01-266875,00134,20135,89+1,42 +1,0% 137,15137,45134,20132,007 15-1
16-01-2648880,00131,21130,90+1,41 +1,1% 132,15132,45131,21128,249 15:08
16-01-2628885,00127,50125,90+1,60 +1,3% 127,15127,45127,50127,501 15:38
16-01-2637890,00121,21120,90+0,31 +0,3% 122,15122,45121,45118,0047 15:23
16-01-2622895,00116,05115,90+1,41 +1,2% 117,15117,45116,05114,408 14:57
16-01-2649900,00112,50110,90+1,60 +1,4% 112,15112,45112,50109,0011 15:37
16-01-269905,00105,05105,91-0,86 -0,8% 107,15107,45105,05105,051 12:21
16-01-2694910,0098,58100,91-2,33 -2,3% 102,15102,4598,5898,581 09:12
16-01-2665915,0096,3195,92+0,39 +0,4% 97,1597,4596,3194,602 15:12
16-01-26228920,0092,3590,93+1,42 +1,6% 92,1592,4592,3592,352 15:59
16-01-26 924,00--86,94-- -- 88,1588,45----0 --
16-01-26149925,0085,0085,94-0,94 -1,1% 87,1587,4585,0083,307 13:10
16-01-26 926,00--84,94-- -- 86,1586,45----0 --
16-01-26 928,00--82,94-- -- 84,1584,45----0 --
16-01-26117930,0081,5080,95+1,36 +1,7% 82,1582,4581,5081,509 14:47
16-01-26 932,00--78,95-- -- 80,1580,45----0 --
16-01-2615934,0060,4576,95-- -- 78,1578,4560,4560,4515 14-1
16-01-26148935,0075,3475,96+1,35 +1,8% 77,1577,4575,3472,5010 12:43
16-01-26 936,00--74,96-- -- 76,1576,45----0 --
16-01-264938,0046,8072,96+1,35 +1,9% 74,2574,3548,3046,707 9-1
16-01-26664940,0071,1870,96+0,22 +0,3% 72,2572,3571,1867,7559 15:23
16-01-261942,0065,9068,97-3,07 -4,5% 70,2570,3565,9065,901 09:49
16-01-261944,0034,1066,97-- -- 68,2568,3534,1033,802 5-1
16-01-26469945,0067,1565,97+1,18 +1,8% 67,2567,3567,1563,00170 15:32
16-01-26 946,00--64,97-- -- 66,2566,35----0 --
16-01-2616948,0060,6062,97+1,34 +2,1% 64,2564,3560,6060,601 15-1
16-01-26508950,0062,5060,97+1,34 +2,2% 62,2562,3563,0057,90199 15:53
16-01-263952,0057,6058,97-- -- 60,2560,3557,6057,602 15-1
16-01-2624954,0054,0056,97+1,34 +2,4% 58,2558,3554,0054,001 09:37
16-01-26549955,0057,3055,97+1,33 +2,4% 57,2557,3558,1257,3021 15:56
16-01-2619956,0055,8254,97+1,34 +2,4% 56,2556,3555,8252,0842 15:28
16-01-2646958,0051,6752,97-- -- 54,2554,3553,4548,4017 15-1
16-01-26573960,0052,8250,97+1,85 +3,6% 52,2552,3553,0047,8568 15:44
16-01-2655962,0050,5548,97+1,58 +3,2% 50,2550,3550,5546,009 15:47
16-01-2643964,0047,1446,97+1,34 +2,9% 48,2548,3547,1444,0019 14:56
16-01-26559965,0048,1345,97+2,16 +4,7% 47,2547,3548,1343,2524 15:43
16-01-2652966,0045,2544,97+0,28 +0,6% 46,2546,3545,2545,205 14:37
16-01-2696968,0041,9542,97+1,34 +3,1% 44,2544,3543,0140,654 15-1
16-01-26665970,0042,4040,98+1,42 +3,5% 42,2542,3543,0037,80124 15:57
16-01-26162972,0040,8038,98+1,33 +3,4% 40,2540,3540,8037,9010 15:45
16-01-2696974,0039,1036,98+2,12 +5,7% 38,2538,3539,1038,704 15:44
16-01-26447975,0037,3035,98+1,32 +3,7% 37,2537,3537,4033,00215 15:57
16-01-2669976,0036,2534,99+1,26 +3,6% 36,2536,3536,2533,8519 15:31
16-01-2675978,0034,3532,99+1,36 +4,1% 34,2534,3534,3530,206 15:58
16-01-26718980,0032,4031,00+1,40 +4,5% 32,2532,3532,7527,50203 15:58
16-01-26252982,0029,0029,01-0,01 0,0% 30,2530,3529,0026,5030 14:30
16-01-26111984,0028,3027,02+1,28 +4,7% 28,2528,3528,3023,952 15:53
16-01-26369985,0028,0026,03+1,28 +4,9% 27,2527,3528,0022,7052 15:44
16-01-26406986,0025,8025,04-- -- 26,2526,3526,3519,509 15-1
16-01-26 987,00--24,05-- -- 25,2525,35----0 --
16-01-26213988,0024,9923,06+1,93 +8,4% 24,2524,3524,9920,1510 15:44
16-01-26 989,0019,4522,08+1,23 +5,6% 23,2523,3519,5018,508 10:03
16-01-26292990,0022,3021,11+1,19 +5,6% 22,2522,3522,8917,9263 15:58
16-01-2610991,0019,3820,12-- -- 21,2521,3519,3818,8010 15-1
16-01-26134992,0019,0019,14+1,17 +6,1% 20,2520,3519,0019,0016 15:10
16-01-26 993,0019,2518,17+1,08 +5,9% 19,2519,3519,4519,252 15:56
16-01-2696994,0018,5017,19+1,31 +7,6% 18,2518,3518,5014,0015 15:51
16-01-26539995,0017,4016,23+1,17 +7,2% 17,2517,3517,5013,0039 15:54
16-01-263.104996,0016,3915,27+1,04 +6,8% 16,2516,3516,3913,0527 15:57
16-01-26 997,0016,0014,31+1,00 +7,0% 15,2515,3516,0014,254 15:36
16-01-26732998,0014,3013,37+0,93 +7,0% 14,2514,3515,2010,5023 15:59
16-01-26 999,00--12,43-- -- 13,2513,35----0 --
16-01-261.0751.000,0012,2511,50+0,75 +6,5% 12,2512,3513,057,90569 15:56
16-01-2651.001,0010,2510,58-0,33 -3,1% 11,2511,3510,309,4045 15:23
16-01-261451.002,0011,009,68+1,32 +13,6% 10,2510,3511,006,4554 15:43
16-01-262401.003,008,258,80-0,55 -6,3% 9,259,358,257,1511 15:23
16-01-261351.004,009,007,94+1,06 +13,4% 8,258,359,004,4763 15:36
16-01-264251.005,007,457,10+0,35 +4,9% 7,257,358,003,55422 15:53
16-01-263251.006,006,346,32+0,02 +0,3% 6,256,357,002,8059 15:57
16-01-26921.007,005,905,56-0,25 -4,5% 5,255,355,902,35106 15:44
16-01-261941.008,004,354,81-0,46 -9,6% 4,254,354,671,55325 15:53
16-01-26831.009,003,354,14-0,83 -20,0% 3,253,353,801,08613 15:55
16-01-265111.010,002,353,53-1,18 -33,4% 2,252,353,200,742.792 15:59
16-01-26311.011,001,332,99-1,66 -55,5% 1,291,332,200,481.063 15:59
16-01-263941.012,000,322,48-2,16 -87,1% 0,290,331,500,301.083 15:59
16-01-26221.013,000,012,05-2,04 -99,5% --0,020,850,01848 15:59
16-01-26831.014,000,021,66-1,64 -98,8% --0,020,450,02484 15:46
16-01-265011.015,000,011,34-1,33 -99,3% --0,020,900,01667 15:48
16-01-266121.016,000,011,06-1,05 -99,1% --0,010,200,01285 15:41
16-01-2661.017,000,010,84-0,83 -98,8% --0,010,070,0169 15:37
16-01-26621.018,000,020,65-0,63 -96,9% --0,020,110,0223 13:36
16-01-26171.019,000,020,50-0,48 -96,0% --0,020,180,029 09:49
16-01-265811.020,000,010,38-0,37 -97,4% --0,010,120,01198 14:09
16-01-26101.021,000,010,28-0,27 -96,4% --0,020,020,013 10:00
16-01-26901.022,000,020,21-0,19 -90,5% --0,020,020,0141 11:56
16-01-26 1.023,00------ -- ---------- --
16-01-26501.024,000,010,11-0,10 -90,9% --0,020,010,013 09:09
16-01-264691.025,000,010,08-0,07 -87,5% --0,010,010,0141 10:59
16-01-26431.026,000,010,06-0,05 -83,3% --0,010,010,0111 15:32
16-01-26 1.028,000,04---- -- ----0,080,0428 15-1
16-01-262211.030,000,020,04-- -- --0,010,060,0225 15-1
16-01-26 1.032,000,02---- -- ----0,050,026 15-1
16-01-26 1.034,00------ -- ---------- --
16-01-26331.035,000,020,01-- -- --0,010,020,025 15-1
16-01-26 1.036,00------ -- ---------- --
16-01-26 1.038,00------ -- ---------- --
16-01-262681.040,000,020,01-- -- --0,020,050,0112 15-1
16-01-26 1.042,00------ -- ---------- --
16-01-26 1.044,00------ -- ---------- --
16-01-26641.045,000,010,010,00 0,0% ----0,010,012 15-1
16-01-26 1.046,00------ -- ---------- --
16-01-262581.050,000,010,010,00 0,0% ----0,010,012 15-1
16-01-26 1.055,00------ -- ---------- --
16-01-263541.060,000,010,02-0,01 -50,0% ----0,010,0110 14-1
16-01-26 1.065,00------ -- ---------- --
16-01-2681.070,000,010,010,00 0,0% ----0,010,017 14-1
16-01-26 1.075,00------ -- ---------- --
16-01-264141.080,000,010,010,00 0,0% ----0,010,0113 12-1
16-01-26 1.085,00------ -- ---------- --
16-01-26 1.090,00------ -- ---------- --
16-01-26 1.100,00------ -- ---------- --
16-01-264541.120,000,010,010,00 0,0% ----0,010,011 9-1
20-02-26 680,00330,75330,90-0,80 -0,2% ----330,75330,752 13:57
20-02-2623720,00289,90291,08-0,82 -0,3% ----290,16288,1518 13:01
20-02-2612760,00249,36251,34-0,87 -0,3% ----249,36249,361 11:26
20-02-26 780,00228,85231,46-0,88 -0,4% ----228,85228,851 11:02
20-02-2623800,00212,00211,57-0,84 -0,4% ----212,00208,856 15:24
20-02-26 810,00200,76201,63-0,84 -0,4% ----200,76199,804 12:20
20-02-2614820,00188,50191,72-0,84 -0,4% ----188,50188,5016 16:48
20-02-269830,00183,00181,81-0,84 -0,5% ----183,00183,005 15-1
20-02-2623840,00170,90171,91-0,84 -0,5% ----171,10170,904 13:14
20-02-2617850,00160,15162,04-0,85 -0,5% ----160,15160,153 17:25
20-02-2626860,00138,20152,17-0,84 -0,6% ----138,21138,1035 13-1
20-02-2628870,00141,47142,29-0,81 -0,6% ----141,47141,471 12:23
20-02-2612880,00132,71132,52-0,86 -0,6% ----132,71131,104 15:08
20-02-2618885,00125,30127,63-0,87 -0,7% ----125,30125,301 15-1
20-02-2625890,00121,83122,65-0,79 -0,6% ----121,83119,902 12:00
20-02-2623895,00117,90117,85-0,86 -0,7% ----117,90116,516 14:57
20-02-2666900,00109,63112,90-0,76 -0,7% ----113,80109,6336 16:40
20-02-263905,00103,55108,12-0,82 -0,8% ----105,85103,552 15-1
20-02-2687910,00100,43103,28-0,83 -0,8% ----104,75100,097 16:47
20-02-2624915,0099,8298,50-0,84 -0,9% ----99,8299,821 15:30
20-02-26257920,0091,0093,71-0,85 -0,9% ----95,2090,753 16:51
20-02-2619925,0088,9088,92-0,81 -0,9% ----88,9086,406 14:02
20-02-2628930,0085,7584,21-0,85 -1,0% ----85,7581,8510 15:38
20-02-2659935,0076,7579,51-0,82 -1,0% ----76,8576,7510 16:17
20-02-26269940,0074,6074,88-0,82 -1,1% ----74,6072,1014 15:56
20-02-26158945,0070,6570,24-0,78 -1,1% ----70,6569,506 14:43
20-02-26363950,0063,0965,70-0,80 -1,2% 0,01--66,8060,25156 16:47
20-02-2669955,0058,4961,18-0,76 -1,2% ----61,2658,4944 16:39
20-02-26163960,0055,3056,77-0,76 -1,3% 0,01--58,5054,00106 17:29
20-02-26149965,0052,5052,41-0,74 -1,4% ----52,5049,8056 15:58
20-02-26195970,0046,6048,17-0,74 -1,5% --49,0049,9545,3554 17:19
20-02-26113975,0042,5644,00-0,71 -1,6% ----44,7542,3012 17:20
20-02-26243980,0038,7539,97-0,70 -1,8% ----41,4037,6086 17:28
20-02-2691985,0034,4036,08-0,70 -1,9% ----35,9034,404 16:55
20-02-26287990,0030,3032,30-0,65 -2,0% ----33,9029,95144 16:47
20-02-26172995,0027,5028,73-0,66 -2,3% ----27,5526,2515 17:25
20-02-261.1731.000,0024,2525,33-0,63 -2,5% 9,00--26,5023,00161 17:27
20-02-261361.005,0020,9022,13-0,57 -2,6% ----22,2520,0574 17:23
20-02-262721.010,0018,1019,22-0,57 -3,0% 5,00--20,3017,30240 17:29
20-02-262031.015,0015,3516,53-0,56 -3,4% --15,9017,3014,90269 17:04
20-02-264841.020,0013,2014,08-0,50 -3,6% 2,5015,0015,0012,55243 17:29
20-02-26751.025,0011,1011,91-0,48 -4,0% ----12,1510,75139 17:24
20-02-262151.030,009,209,96-0,43 -4,3% 2,10--10,408,74182 17:25
20-02-261321.035,007,608,27-0,43 -5,2% ----8,257,25116 17:29
20-02-264771.040,006,156,84-0,45 -6,6% 3,50--7,105,90218 17:25
20-02-2611.045,005,005,63-0,45 -8,0% ----5,704,75300 17:29
20-02-264421.050,004,004,47-0,33 -7,4% ----4,703,80594 17:29
20-02-2611.055,003,103,64-0,35 -9,6% ----3,603,0574 17:14
20-02-265711.060,002,452,89-0,28 -9,7% 0,013,102,952,40582 17:19
20-02-262441.070,001,491,81-0,21 -11,6% 0,01--1,801,44301 17:13
20-02-262571.080,000,901,12-0,15 -13,4% 0,011,101,090,88189 17:23
20-02-26 1.090,000,56---- -- ----0,630,55177 17:24
20-02-26831.100,000,340,41-0,04 -9,8% 0,01--0,400,34206 17:18
20-02-26271.120,000,180,21-0,04 -19,0% ----0,180,1815 17:04
20-02-26111.160,000,070,040,00 0,0% 0,050,090,090,077 14:16
20-03-26855560,00451,25450,69-0,75 -0,2% ----451,25448,5556 15-1
20-03-2661600,00397,07410,95-0,78 -0,2% ----397,07397,072 14-1
20-03-2622640,00370,80371,24-0,83 -0,2% ----370,80370,801 11:49
20-03-2625680,00317,37331,56-0,86 -0,3% ----317,37317,371 14-1
20-03-2610720,00288,00291,92-0,87 -0,3% ----288,00288,001 15-1
20-03-2616740,00205,00272,11-0,88 -0,3% ----205,00205,001 23-12
20-03-2639760,00252,20252,32-0,88 -0,3% ----252,20252,201 14:08
20-03-2612780,00219,56232,56-0,86 -0,4% ----219,56219,562 13-1
20-03-2623800,00213,25212,84-0,86 -0,4% ----213,25212,006 14:30
20-03-2616820,00193,29193,14-0,79 -0,4% ----193,29193,293 15:20
20-03-2649840,00174,12173,62-0,83 -0,5% ----174,12174,121 15-1
20-03-2610850,00165,15163,84-0,80 -0,5% ----165,15165,052 15:40
20-03-26101860,00154,80154,16-0,81 -0,5% ----156,20153,004 15:53
20-03-2671870,00146,00144,50-0,80 -0,6% ----146,00146,006 15:46
20-03-2675880,00134,55134,84-0,74 -0,5% ----134,55134,553 15:56
20-03-2625890,00123,49125,30-0,72 -0,6% ----123,49123,491 11:33
20-03-26247900,00113,99115,91-0,76 -0,7% ----115,57113,993 11:33
20-03-2614905,0097,62111,14-0,68 -0,6% ----97,6297,6214 13-1
20-03-266910,00106,02106,55-0,78 -0,7% ----106,02102,185 15-1
20-03-261915,0076,14101,83-0,65 -0,6% ----76,1476,141 9-1
20-03-26485920,0095,7497,28-0,69 -0,7% ----95,7495,741 17:20
20-03-264925,0090,5592,78-0,78 -0,8% ----90,5590,551 10:17
20-03-268930,0086,6688,22-0,72 -0,8% ----87,2586,662 17:20
20-03-263935,0083,2083,72-0,66 -0,8% ----83,2082,452 13:11
20-03-26664940,0076,2579,25-0,64 -0,8% ----80,5576,253 16:22
20-03-268945,0076,0074,95-0,68 -0,9% ----76,0070,157 15-1
20-03-26719950,0069,0570,65-0,68 -1,0% ----70,5067,9527 16:56
20-03-2650955,0056,0566,37-0,65 -1,0% ----56,0555,3327 13-1
20-03-26599960,0060,7162,18-0,61 -1,0% ----62,5060,3016 17:19
20-03-2663965,0057,6058,08-0,61 -1,1% ----57,6057,601 12:44
20-03-26236970,0052,7554,04-0,58 -1,1% ----52,7552,755 17:25
20-03-2648975,0048,4650,12-0,54 -1,1% ----48,4648,461 11:35
20-03-26839980,0044,6546,33-0,55 -1,2% ----45,5544,656 16:32
20-03-2682985,0040,7942,64-0,57 -1,3% ----42,9040,5455 16:54
20-03-26220990,0037,0239,02-0,51 -1,3% ----37,1337,02138 09:48
20-03-26126995,0034,8035,57-0,50 -1,4% ----34,8034,801 12:15
20-03-268031.000,0030,6332,31-0,50 -1,5% ----32,7530,3549 16:44
20-03-26111.005,0027,6429,20-0,50 -1,7% ----28,3327,4749 16:54
20-03-261501.010,0024,7126,25-0,46 -1,8% ----24,7424,714 16:34
20-03-26 1.015,0023,2023,70-0,65 -2,7% ----23,2022,304 13:25
20-03-262911.020,0019,6020,95-0,45 -2,1% 10,00--21,1519,6026 16:34
20-03-267071.030,0015,0516,38-0,39 -2,4% ----17,2014,9518 16:53
20-03-269881.040,0011,9012,55-0,35 -2,8% 0,4014,0013,0011,4515 17:20
20-03-26131.050,008,659,32-0,21 -2,3% 0,50--9,458,4537 16:17
20-03-261461.060,006,306,93-0,31 -4,5% 4,00--6,956,1015 17:05
20-03-261.1031.080,003,253,54-0,24 -6,8% ----3,453,0619 17:27
20-03-26 1.100,001,48---- -- ----1,701,488 16:48
20-03-262741.120,000,780,85-0,09 -10,6% 0,40--0,800,7552 15:47
20-03-26451.160,000,240,24-0,01 -4,2% ----0,240,249 14:20
20-03-266451.200,000,090,09-0,03 -33,3% --0,130,090,092 16:01
19-06-26122400,00589,24602,83-0,77 -0,1% ----589,24589,245 13-1
19-06-2677500,00491,50504,07-0,79 -0,2% ----491,50491,506 13-1
19-06-2617560,00443,40444,95-0,80 -0,2% ----443,40443,402 17:27
19-06-2653600,00404,00405,60-0,81 -0,2% ----404,00404,002 17:27
19-06-264640,00352,46366,35-0,84 -0,2% ----352,50352,463 14-1
19-06-2614650,00295,45356,54-0,82 -0,2% ----295,45295,454 30-12
19-06-268680,00308,85327,15-0,79 -0,2% ----308,85308,853 6-1
19-06-2621700,00279,20307,68-0,83 -0,3% ----279,20279,202 9-1
19-06-2619720,00287,00288,20-0,80 -0,3% ----287,00287,002 15-1
19-06-2613750,00217,51259,12-0,77 -0,3% ----217,51217,511 8-1
19-06-267760,00218,55249,51-0,83 -0,3% ----218,55218,551 9-1
19-06-2625800,00211,20211,21-0,77 -0,4% ----211,20211,202 14:22
19-06-2615820,00174,59192,29-0,74 -0,4% ----174,59174,592 6-1
19-06-2618840,00156,09173,61-0,73 -0,4% ----156,09156,092 6-1
19-06-2681850,00143,60164,35-0,71 -0,4% ----143,60139,533 9-1
19-06-2613860,00134,10155,19-0,68 -0,4% ----134,10134,101 12-1
19-06-26113880,00116,62137,09-0,63 -0,5% ----116,62116,621 9-1
19-06-26366900,00116,73119,47-0,59 -0,5% ----116,73116,731 16:40
19-06-26337920,00103,05102,47-0,58 -0,6% ----103,05100,2331 15-1
19-06-26353940,0086,6086,13-0,52 -0,6% ----86,6086,502 15:24
19-06-26353950,0075,6578,32-0,50 -0,6% ----75,6575,452 10:00
19-06-26489960,0068,3570,76-0,48 -0,7% ----68,3568,351 09:26
19-06-26722980,0055,0056,56-0,37 -0,7% ----56,7954,7012 17:14
19-06-261.2131.000,0042,9743,90-0,38 -0,9% --46,0045,1542,10103 17:21
19-06-264341.020,0032,0233,11-0,41 -1,2% ----34,0831,45128 17:16
19-06-264401.040,0023,5024,11-0,28 -1,2% ----24,6222,9022 17:21
19-06-26 1.060,00------ -- --------0 --
19-06-263511.080,0011,7511,64-0,17 -1,5% ----11,7510,855 14:39
19-06-266291.100,007,257,72-0,14 -1,8% 3,90--8,107,2543 16:18
19-06-263651.120,004,805,02-0,07 -1,4% ----5,204,6047 17:07
19-06-264181.160,001,952,10-0,04 -1,9% ----2,001,9514 17:14
19-06-261.3791.200,000,820,92-0,03 -3,3% ----0,880,8095 17:29
19-06-263421.300,000,190,22+0,01 +4,5% ----0,190,19185 14:57
19-06-261581.400,000,090,04+0,01 +25,0% ----0,090,092 14:17
18-09-2661600,00404,33404,65-0,75 -0,2% ----404,33404,331 13:16
18-09-261620,00322,10385,23-0,76 -0,2% ----322,10322,101 15-12
18-09-26 640,00--365,89-0,77 -0,2% --------0 --
18-09-26 680,00--327,32-0,78 -0,2% --------0 --
18-09-262700,00244,56308,15-0,79 -0,3% ----244,56244,561 29-12
18-09-261720,00224,65289,08-0,77 -0,3% ----224,65224,651 17-12
18-09-266740,00206,00270,11-0,78 -0,3% ----206,00206,001 22-12
18-09-263760,00190,10251,29-0,77 -0,3% ----190,10190,101 29-12
18-09-263780,00219,86232,62-0,73 -0,3% ----219,86219,862 13-1
18-09-264800,00145,28214,10-0,63 -0,3% ----145,28145,281 17-12
18-09-261840,00113,19177,91-0,59 -0,3% ----113,19113,191 25-11
18-09-266860,0097,79160,34-0,59 -0,4% ----97,7997,791 25-11
18-09-2612880,0086,10143,14-0,52 -0,4% ----86,1086,102 18-12
18-09-2636900,00109,59126,47-0,48 -0,4% ----109,59106,432 12-1
18-09-2630920,0094,09110,35-0,45 -0,4% ----94,0994,091 12-1
18-09-26321940,0063,0594,96-0,40 -0,4% ----63,0563,0511 8-1
18-09-26114960,0080,5580,44-0,38 -0,5% ----81,5080,5511 15:56
18-09-26136980,0068,0067,05-0,44 -0,7% ----68,0067,106 15:44
18-09-26211.000,0054,2954,73-0,33 -0,6% ----54,2954,291 13:12
18-09-26271.020,0043,3543,93-0,37 -0,8% ----43,3543,356 16:07
18-09-26271.040,0034,7534,46-0,24 -0,7% ----34,7533,109 14:42
18-09-26 1.060,00------ -- --------0 --
18-09-261401.080,0019,4520,01-0,10 -0,5% ----20,7519,456 16:20
18-09-26711.120,0010,2010,79-0,02 -0,2% ----10,3010,203 10:12
18-09-26291.160,005,505,50+0,09 +1,6% ----5,505,502 16:02
18-09-26501.200,002,802,80+0,02 +0,7% ----2,802,8016 12:33
18-12-26430200,00793,84795,72-0,79 -0,1% ----793,84793,841 17:17
18-12-26103300,00632,60698,05-0,71 -0,1% ----633,00632,608 23-12
18-12-26103400,00599,10600,56-0,69 -0,1% ----599,10599,105 10:46
18-12-26144500,00505,00503,39-0,67 -0,1% ----505,00505,001 15-1
18-12-26145600,00405,00406,92-0,64 -0,2% --425,00405,00405,001 15-1
18-12-2611640,00327,22368,73-0,80 -0,2% ----327,22327,221 8-1
18-12-2622650,00346,00359,17-0,76 -0,2% ----346,00345,502 14-1
18-12-26148700,00310,38311,90-0,72 -0,2% ----310,38310,382 17:29
18-12-262720,00289,46293,21-0,78 -0,3% ----289,70289,462 15-1
18-12-26145750,00263,83265,44-0,81 -0,3% ----263,83263,832 17:29
18-12-26 760,00212,92256,23-0,72 -0,3% ----212,92212,921 2-1
18-12-26254800,00219,45220,06-0,66 -0,3% ----219,45219,451 15:53
18-12-266840,00185,77184,99-0,55 -0,3% ----185,77185,382 15-1
18-12-26594850,00177,35176,41-0,49 -0,3% ----177,35177,351 15:12
18-12-26 860,00--167,96-0,49 -0,3% --------0 --
18-12-263880,00132,22151,41-0,49 -0,3% ----132,22131,953 12-1
18-12-26311900,00134,85135,26-0,42 -0,3% ----136,00134,854 15:14
18-12-261920,00121,00119,71-0,41 -0,3% ----121,00121,001 15:22
18-12-262940,0094,50104,97-0,60 -0,6% ----94,5094,501 13-1
18-12-2693950,0096,4297,78-0,42 -0,4% ----97,6595,507 16:11
18-12-2610960,0090,4890,84-0,41 -0,5% ----90,4890,481 15-1
18-12-2618980,0075,9577,60-0,34 -0,4% ----75,9575,952 10:02
18-12-263981.000,0065,6065,49-0,35 -0,5% ----66,1063,7513 15:56
18-12-265191.020,0053,7954,38-0,21 -0,4% ----53,7953,003 16:25
18-12-26941.040,0043,9944,65-0,25 -0,6% ----43,9943,991 16:25
18-12-26911.050,0039,6540,20-0,18 -0,4% ----41,2539,4522 16:46
18-12-26 1.060,00------ -- --------0 --
18-12-265021.080,0020,9828,81-0,15 -0,5% ----21,0020,982 12-1
18-12-263391.100,0022,2022,50+0,05 +0,2% 8,00--23,2522,2015 16:29
18-12-26521.120,0017,4317,61-0,06 -0,3% ----17,4317,431 12:51
18-12-26251.160,0010,2510,35-0,01 -0,1% ----10,2510,252 13:31
18-12-262901.200,005,855,90+0,08 +1,4% 5,60--6,205,7042 16:05
18-12-263601.300,001,551,52+0,04 +2,6% ----1,601,505 17:26
18-12-261691.400,000,520,52+0,01 +1,9% ----0,520,525 10:46
18-06-27 400,00--595,47-1,14 -0,2% 500,00625,00----0 --
18-06-27 500,00--500,11-1,27 -0,3% 400,00525,00----0 --
18-06-271600,00405,33405,55-1,13 -0,3% 300,00425,00405,33405,331 13:16
18-06-271700,00290,95313,32-1,09 -0,3% 225,00325,00290,95290,951 6-1
18-06-271750,00269,25268,64-1,04 -0,4% 175,00275,00269,25269,251 11:22
18-06-276800,00168,96225,36-0,92 -0,4% 150,00249,00168,96168,963 29-12
18-06-274850,00147,30183,97-0,83 -0,5% 100,00199,00147,30147,302 8-1
18-06-2711900,00144,15145,05-0,78 -0,5% 75,00--144,15143,806 12:42
18-06-2764950,00110,00109,43-0,57 -0,5% 60,00125,00110,00108,005 15:30
18-06-27171.000,0078,1578,50-0,49 -0,6% 41,0099,0078,1575,652 14:03
18-06-27591.050,0051,7953,12-0,35 -0,7% 26,0075,0051,7951,791 15-1
18-06-27321.100,0031,8033,86-0,15 -0,4% 15,0039,0031,8031,802 15-1
18-06-27951.200,0011,8011,91-0,11 -0,9% 4,5515,0011,8011,005 15-1
18-06-27241.300,003,903,94+0,02 +0,5% 1,555,003,903,901 15-1
18-06-27171.400,000,901,49+0,04 +2,7% 0,252,500,900,901 1-12
17-12-2738200,00760,25784,12-0,77 -0,1% 700,00825,00760,25760,252 12-1
17-12-2711300,00658,18689,23-0,95 -0,1% 600,00699,00663,34658,183 7-1
17-12-2740400,00534,35594,66-0,98 -0,2% 500,00625,00534,59534,352 30-12
17-12-2767500,00437,50500,75-0,87 -0,2% 400,00525,00437,50437,505 19-12
17-12-2734600,00379,00408,36-0,64 -0,2% 325,00--379,00379,001 5-1
17-12-2722650,00361,39363,34-0,85 -0,2% 275,00375,00361,39361,392 09:11
17-12-27188700,00317,61318,39-0,22 -0,1% 225,00325,00317,61317,612 10:04
17-12-27353750,00276,00275,80-0,71 -0,3% 200,00299,00276,00274,5025 15-1
17-12-2793800,00232,00233,34+0,12 +0,1% 150,00275,00232,00230,8516 15-1
17-12-27332850,00193,20193,61+0,11 +0,1% 125,00249,00193,20192,7215 13:22
17-12-27344900,00156,50156,93-0,52 -0,3% 100,00175,00156,50156,5013 14:15
17-12-27159950,00122,70122,37-0,17 -0,1% 75,00149,00122,70121,217 13:25
17-12-272521.000,0091,7592,09-0,15 -0,2% 56,0099,0091,7591,2110 13:38
17-12-27211.050,0064,9066,27+0,10 +0,2% 35,00--64,9064,906 09:40
17-12-273891.100,0046,2545,76+0,28 +0,6% 32,0049,0046,2545,253 13:49
17-12-273711.200,0019,9019,10+0,74 +3,9% 15,0024,0019,9019,903 15-1
17-12-27591.300,006,607,89-0,04 -0,5% 2,009,006,606,602 13-1
17-12-27701.400,003,203,26+0,06 +1,8% 1,005,003,203,202 15:22
17-12-27 1.500,00--1,53+0,07 +4,6% 0,252,50----0 --
17-12-2741.600,000,670,83+0,03 +3,6% 0,052,500,670,673 7-1
15-12-2852300,00639,50682,24-0,83 -0,1% 600,00699,00639,50639,501 2-1
15-12-2816400,00513,84591,04-0,83 -0,1% 500,00599,00513,84513,841 22-9
15-12-2817500,00464,00500,77-0,69 -0,1% 400,00525,00464,00464,001 31-10
15-12-2836600,00345,00413,01-0,71 -0,2% 325,00425,00345,00345,001 26-9
15-12-2842650,00322,88370,24-0,54 -0,1% 275,00--322,88322,881 8-10
15-12-2856700,00311,40328,42-0,62 -0,2% 225,00--311,40311,403 6-1
15-12-28122750,00270,60288,00-0,63 -0,2% 200,00299,00270,60270,606 6-1
15-12-28138800,00227,72248,34-0,04 0,0% 216,00--228,04226,1030 12-1
15-12-28209850,00207,00211,09+0,04 0,0% 125,00225,00207,00207,006 11:27
15-12-28218900,00176,20176,06-0,02 0,0% 122,00199,00176,64170,7320 12:07
15-12-28153950,00143,80143,69-0,05 0,0% 90,00149,00143,80143,792 13:25
15-12-281461.000,00114,33114,28+0,11 +0,1% ----114,33114,335 12:51
15-12-28361.050,0088,0088,25+0,28 +0,3% 50,00--88,0086,9515 12:48
15-12-282221.100,0066,0066,47+0,38 +0,6% 33,00--66,1066,0012 16:13
15-12-28401.200,0035,4134,95+0,67 +1,9% 15,0039,0036,0035,413 17:24
15-12-281401.300,0018,5018,08+0,06 +0,3% 5,0025,0018,5018,501 15:29
15-12-28651.400,007,089,14+0,08 +0,9% 3,0515,007,087,0810 5-1
15-12-2811.500,003,824,68+0,15 +3,2% 2,009,003,823,821 12-11
15-12-2841.600,001,752,60+0,13 +5,0% 1,005,001,751,7510 19-12
21-12-298400,00586,71590,03-0,87 -0,1% 525,00599,00589,18586,713 10:04
21-12-2969500,00483,49504,32-0,46 -0,1% 450,00525,00483,49483,491 12-1
21-12-2922600,00362,00421,08-1,09 -0,3% 375,00449,00362,85362,004 17-11
21-12-2936700,00288,25340,85-0,71 -0,2% 250,00349,00288,25288,257 4-12
21-12-2930800,00240,00266,33-0,80 -0,3% 225,00275,00240,00240,001 5-1
21-12-2997900,00197,00198,32-0,45 -0,2% 151,00225,00197,00197,005 15-1
21-12-2983950,00166,91167,18-0,27 -0,2% 100,00199,00166,91166,915 12:51
21-12-291151.000,00137,00138,98-0,42 -0,3% ----137,00137,005 15-1
21-12-29461.050,00100,08113,08-0,33 -0,3% 75,00125,00100,08100,081 6-1
21-12-291371.100,0090,5089,03-0,08 -0,1% 60,00--90,5090,502 15-1
21-12-291101.200,0050,4855,27-0,25 -0,5% 40,0059,0050,4849,702 14-1
21-12-291771.300,0033,1232,60+0,11 +0,3% 15,0039,0033,1233,1210 15-1
21-12-291331.400,0016,3819,11+0,17 +0,9% 5,0025,0016,3816,381 12-1
21-12-29211.500,0011,2510,78+0,22 +2,0% 4,5015,0011,2511,251 15:36
21-12-29221.600,006,616,80+0,12 +1,8% 4,059,006,616,611 09:20
20-12-301400,00562,21591,61-0,35 -0,1% 500,00649,00562,21562,211 9-1
20-12-3013500,00451,70509,64-0,67 -0,1% 425,00525,00451,70450,0010 30-12
20-12-30 600,00--429,45-0,53 -0,1% 350,00449,00----0 --
20-12-30 700,00--353,76-0,62 -0,2% 275,00375,00----0 --
20-12-3011800,00230,00283,17-0,78 -0,3% 225,00299,00230,00230,0010 29-12
20-12-3020900,00207,70218,61-0,71 -0,3% 166,00225,00207,70206,9019 14-1
20-12-30151.000,00160,06160,69-0,32 -0,2% ----160,06160,0611 15-1
20-12-30111.050,00130,06135,39-0,39 -0,3% 80,00175,00130,06130,0611 15-1
20-12-30171.100,00111,39112,46-0,41 -0,4% 75,00125,00111,39111,392 09:11
20-12-30 1.150,00--92,32-0,33 -0,4% 50,0099,00----0 --
20-12-30351.200,0070,4574,93-0,09 -0,1% 40,0099,0070,4570,451 14-1
20-12-30371.300,0045,2848,57+0,17 +0,4% 20,0060,0045,2844,502 14-1
20-12-30671.400,0029,5031,34+0,12 +0,4% 10,0040,0030,0029,5037 14-1
20-12-30201.600,0012,0513,03+0,12 +0,9% 2,5019,0012,0512,006 14-1
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?