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 DSM FIRMENICH AG (DSM)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
DSM FIRMENICH AG* 105,25105,15+0,10 +0,1% 106,20104,7086.57715:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-11-2026)
Totaal volume 569 (380 Calls, 189 Puts)
Totaal open interest bij opening 13.993 (5.346 Calls, 8.647 Puts)
Call / Put ratio 2,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 50,00--56,14-- -- --------0 --
20-11-26 55,00--51,14-- -- --------0 --
20-11-26 60,00--46,14-- -- --------0 --
20-11-26 64,00--42,15-- -- --------0 --
20-11-26 68,0024,4238,15-- -- ----24,4224,422 18-9
20-11-26 72,0034,0934,15-- -- ----34,0934,093 4-11
20-11-26 76,0030,1430,15-- -- ----30,1422,9512 4-11
20-11-26 78,0027,6028,16-0,56 -2,0% ----27,6027,601 12-11
20-11-26 80,0030,9626,16-- -- ----30,9630,961 6-11
20-11-26 82,0024,7024,16-- -- ----26,3024,703 9-11
20-11-26 84,0022,5922,16+0,43 +1,9% ----22,5922,591 12-11
20-11-26 86,0022,0020,16-- -- ----22,0022,004 9-11
20-11-26 88,0018,6918,16+0,53 +2,9% ----18,6918,482 12-11
20-11-26 90,0014,9716,16-- -- ----14,9714,978 10-11
20-11-26 92,0012,7814,17-- -- ----12,7812,781 11-11
20-11-26 94,0011,5612,17-0,61 -5,0% ----11,5611,5612 12-11
20-11-26 96,009,4710,19-- -- ----9,479,4710 11-11
20-11-26 98,006,808,24-- -- ----6,804,702 4-11
20-11-26 99,00--7,29-- -- --------0 --
20-11-26 100,005,356,34-0,99 -15,6% ----5,655,357 12-11
20-11-26 101,00--5,51-- -- --------0 --
20-11-26 102,003,854,65-0,80 -17,2% ----4,903,853 12-11
20-11-26 103,003,263,86-- -- ----3,263,261 10-11
20-11-26 104,003,253,16+0,09 +2,8% ----3,253,251 12-11
20-11-26 105,00--2,52-- -- --------0 --
20-11-26 106,001,502,00-0,50 -25,0% ----1,771,2618 17:00
20-11-2659107,001,051,51-0,54 -35,8% ----1,221,0555 12-11
20-11-26 108,000,831,10-0,27 -24,5% ----0,830,6511 17:00
20-11-26 109,000,370,80-0,43 -53,8% ----0,370,371 12-11
20-11-26 110,000,270,57-0,30 -52,6% ----0,270,272 12-11
20-11-26 111,000,240,42-0,18 -42,9% ----0,900,243 12-11
20-11-26 112,000,350,26+0,09 +34,6% --0,500,350,351 12-11
20-11-26 113,000,180,19-- -- ----0,300,186 10-11
20-11-26 114,000,130,13-- -- ----0,150,134 10-11
20-11-26 115,00--0,10-- -- --------0 --
20-11-26 116,000,060,060,00 0,0% ----0,060,0630 12-11
20-11-26 117,000,100,04-- -- ----0,100,105 10-11
20-11-2685120,000,020,01-- -- ----0,020,021 11-11
20-11-263130,000,230,01-- -- ----0,230,192 23-10
18-12-26 24,0042,8582,17-- -- --------0 8-5
18-12-26 26,00--80,18-- -- --------0 --
18-12-26 28,00--78,18-- -- --------0 --
18-12-26 30,00--76,19-- -- --------0 --
18-12-26 35,0033,6071,20-- -- --------0 3-6
18-12-26 40,0048,0066,22-- -- ----48,0048,001 17-8
18-12-26 45,0019,6561,23-- -- ----19,6519,653 24-4
18-12-26 46,00--60,24-- -- --------0 --
18-12-26 48,00--58,24-- -- --------0 --
18-12-26 50,0058,4056,25-- -- ----58,8558,4014 19-10
18-12-26 52,0056,9054,25-- -- ----56,9056,9011 20-10
18-12-26 54,008,6552,26-- -- --------0 18-3
18-12-26 55,0052,9051,26-- -- ----52,9052,901 2-11
18-12-26 56,0040,0050,26-- -- --------0 1-9
18-12-26 58,0050,7448,27-- -- --------1 5-11
18-12-26 60,0051,6046,28-- -- ----51,6051,602 6-11
18-12-26 65,0042,0041,29+0,71 +1,7% ----42,0042,002 12-11
18-12-26 68,0032,1838,30-- -- ----32,1832,182 12-10
18-12-26 70,0035,3036,31-- -- ----35,3035,302 11-11
18-12-26 72,0028,2434,31-- -- ----28,2428,242 12-10
18-12-26 75,0032,0031,32+0,68 +2,2% ----32,0031,9039 12-11
18-12-26 80,0025,6026,34-0,74 -2,8% ----25,6025,602 12-11
18-12-26 82,0016,3624,35-- -- ----16,3616,361 5-10
18-12-26 84,00--22,38-- -- --------0 --
18-12-2639185,0021,1721,38-0,91 -4,3% ----21,1721,171 11-11
18-12-26 86,0020,3520,38-- -- ----20,3520,3510 3-11
18-12-26 88,00--18,45-- -- --------0 --
18-12-26 90,0015,8016,51-0,71 -4,3% ----15,8015,803 12-11
18-12-26 92,0015,2514,61+0,64 +4,4% ----15,2515,251 12-11
18-12-26 94,0013,3212,77+0,55 +4,3% ----13,3213,162 12-11
18-12-26 95,0012,0011,92-- -- ----12,0012,001 11-11
18-12-26 96,0010,0511,06-- -- ----10,0510,051 11-11
18-12-26 98,009,109,31-- -- ----9,109,1011 10-11
18-12-26 100,007,217,73-0,52 -6,7% ----7,217,2112 12-11
18-12-26 102,005,856,30-- -- ----5,855,8211 11-11
18-12-26 104,0010,554,99-- -- --------1 10-11
18-12-26 105,003,754,43-- -- ----3,753,754 11-11
18-12-26 106,003,653,88-0,23 -5,9% ----3,653,3012 17:00
18-12-26 108,002,752,95-0,20 -6,8% ----2,752,751 17:00
18-12-26 110,001,912,21-0,30 -13,6% ----2,001,8020 16:57
18-12-26 112,001,751,60+0,15 +9,4% ----1,751,751 12-11
18-12-26 114,001,221,15+0,07 +6,1% ----1,221,212 12-11
18-12-26 116,000,640,82-0,18 -22,0% ----0,640,603 12-11
18-12-26 118,000,450,58-- -- ----0,450,451 10-11
18-12-26 120,000,340,40-0,06 -15,0% --2,000,340,332 12-11
18-12-26 130,000,050,07-- -- ----0,050,051 11-11
18-12-26 140,000,050,01-- -- --0,050,050,052 5-11
18-12-26412150,000,060,01-- -- ----0,060,061 12-8
18-12-26205160,000,010,01-- -- --0,110,010,011 5-11
18-12-26642180,000,040,01-- -- --0,050,040,041 27-10
18-12-26401200,000,020,01+0,01 +100,0% ----0,020,021 5-11
18-12-2688300,000,010,010,00 0,0% ----0,010,012 4-12
18-12-2641400,000,010,010,00 0,0% ----0,010,011 9-12
15-01-27 55,00--51,40-0,96 -1,9% --------0 --
15-01-27 60,00--46,43-- -- --------0 --
15-01-27 70,00--36,47-- -- --------0 --
15-01-27 72,00--34,52-- -- --------0 --
15-01-27 76,00--30,58-- -- --------0 --
15-01-27 80,00--26,60-- -- --------0 --
15-01-27 84,00--22,68-- -- --------0 --
15-01-27 88,0018,0318,83-- -- ----18,0318,031 11-11
15-01-27 92,0014,1715,20-- -- ----14,1714,178 10-11
15-01-27 94,00--13,46-- -- --------0 --
15-01-27 96,00--11,79-- -- --------0 --
15-01-27 98,00--10,15-- -- --------0 --
15-01-27 100,0011,008,67+2,33 +26,9% --------6 16:54
15-01-27 102,006,857,32-- -- ----6,856,851 11-11
15-01-27 104,005,606,04-0,44 -7,3% ----5,605,601 12-11
15-01-27 106,007,924,97-- -- ----7,927,921 5-11
15-01-27 108,003,704,00-0,30 -7,5% ----3,703,702 17:00
15-01-27 110,002,913,21-0,30 -9,3% ----2,932,783 16:54
15-01-27 112,002,572,50-- -- ----2,572,571 11-11
15-01-27 114,001,621,95-0,33 -16,9% ----1,621,621 12-11
15-01-27 116,001,401,52-0,12 -7,9% ----1,401,409 12-11
15-01-27 118,001,081,16-- -- ----1,081,081 10-11
15-01-27 120,000,740,88-0,14 -15,9% ----0,750,7410 12-11
15-01-27 130,000,680,17-- -- ----0,680,6413 3-11
15-01-27 140,000,250,03-- -- ----0,250,2530 5-11
19-03-27 28,00--78,42-- -- --------0 --
19-03-27 30,00--76,42-- -- --------0 --
19-03-27 35,00--71,49-- -- --------0 --
19-03-27 40,0038,1066,54-- -- --------0 22-6
19-03-27 45,00--61,60-- -- --------0 --
19-03-27 48,00--58,63-- -- --------0 --
19-03-27 50,0059,1056,66-- -- ----59,1059,101 19-10
19-03-27 52,00--54,68-- -- --------0 --
19-03-27 54,00--52,70-- -- --------0 --
19-03-27 56,0044,9050,74-- -- ----44,9044,901 6-10
19-03-27 58,00--48,75-- -- --------0 --
19-03-27 60,0048,6546,75-- -- ----48,6548,655 22-10
19-03-27 65,0046,7541,82-- -- ----46,7546,751 6-11
19-03-27 70,0035,7236,95-- -- ----35,7235,721 10-11
19-03-27 75,0036,4732,16+4,31 +13,4% --45,0036,4736,4735 12-11
19-03-27 80,0026,2227,46-- -- ----27,2526,222 10-11
19-03-27 85,0027,1722,90-- -- ----27,1727,171 6-11
19-03-27 90,0018,1518,66-- -- ----18,1518,152 11-11
19-03-27 95,0014,4014,70-- -- ----14,4014,401 11-11
19-03-27 100,0011,3011,24-- -- ----11,3011,301 11-11
19-03-27 105,008,458,31-- -- ----8,457,503 11-11
19-03-27 110,006,605,96+0,64 +10,7% ----6,606,605 12-11
19-03-27 115,003,704,16-- -- ----3,703,701 11-11
19-03-27 120,002,622,84-- -- ----2,652,6216 11-11
19-03-27 130,001,261,28-- -- ----1,261,261 11-11
19-03-27 140,000,430,57-0,14 -24,6% 0,10--0,430,432 12-11
19-03-27 160,00--0,13-- -- --------0 --
19-03-27 180,00--0,03-- -- --------0 --
19-03-27 200,00--0,01-- -- --------0 --
18-06-27 30,00--76,45-- -- --------0 --
18-06-27 35,00--71,51-- -- --------0 --
18-06-27 40,0024,1366,57-- -- ----24,1324,136 23-4
18-06-27 45,0050,2961,63-- -- --------1 3-11
18-06-27 50,0058,5056,69-- -- ----58,5058,501 9-11
18-06-27 55,0053,6051,76-- -- ----53,6053,601 9-11
18-06-27 56,0042,6150,77-- -- --------0 25-9
18-06-27 58,00--48,81-- -- --------0 --
18-06-27 60,0038,0046,85-- -- --------0 24-9
18-06-27 65,00--41,99-- -- --------0 --
18-06-27 70,0041,3437,22-- -- --------2 9-11
18-06-27 75,0031,6732,56-- -- ----31,6731,671 10-11
18-06-27 80,0032,3028,05-- -- ----32,3032,302 5-11
18-06-27 85,0026,2523,71-- -- ----26,2526,2010 9-11
18-06-2760490,0019,2719,67-0,83 -4,2% ----19,2719,2710 17:00
18-06-27 95,0015,6515,96-- -- ----15,6515,653 11-11
18-06-27 100,0012,3012,66-0,36 -2,8% ----12,8012,303 12-11
18-06-2776105,0010,029,88-0,53 -5,4% ----10,0210,021 11-11
18-06-27 110,007,807,58+0,22 +2,9% ----7,807,801 12-11
18-06-27 115,005,455,81-- -- --------1 11-11
18-06-27 120,004,054,34-- -- ----4,143,8011 10-11
18-06-27 130,003,572,41-- -- ----3,573,563 6-11
18-06-27 140,001,811,35-- -- --------1 6-11
18-06-27 160,000,420,45-- -- ----0,420,4258 1-10
18-06-27 180,00--0,17-- -- --------0 --
18-06-27 200,000,300,05-- -- ----0,300,301 11-11
17-09-27 40,00--66,58-- -- --------0 --
17-09-27 45,0053,1861,64-- -- --------0 25-9
17-09-27 50,00--56,70-- -- --------0 --
17-09-27 55,00--51,79-- -- --------0 --
17-09-27 60,00--46,92-- -- --------0 --
17-09-27 65,00--42,16-- -- --------0 --
17-09-27 70,00--37,54-- -- --------0 --
17-09-27 75,00--32,99-- -- --------0 --
17-09-27180,0022,6028,75-0,91 -3,2% --------0 30-9
17-09-27 85,0024,4024,64-- -- ----24,4024,401 10-11
17-09-27 90,0020,1020,89-- -- ----20,1020,101 10-11
17-09-27 95,0016,9117,43-- -- ----17,0316,9110 14-10
17-09-27 100,0013,4914,41-- -- ----13,4913,491 4-11
17-09-27 105,0014,5011,78-- -- ----14,5014,505 5-11
17-09-27 110,009,009,56-- -- ----9,009,002 10-11
17-09-27 115,0010,007,68-- -- ----10,0010,001 5-11
17-09-27 120,005,656,11-- -- --------3 10-11
17-09-27 130,003,713,82-- -- ----3,713,711 4-11
17-09-27 140,002,312,41-- -- ----2,312,311 10-11
17-09-27 160,001,430,96-- -- ----1,431,431 19-10
17-09-27 180,00--0,40-- -- --------0 --
17-09-27 200,00--0,15-- -- --------0 --
17-12-27 30,00--76,52-- -- --------0 --
17-12-27 35,00--71,57-- -- --------0 --
17-12-27 40,0063,8366,60-- -- ----63,8363,7734 13-10
17-12-27 45,0062,9061,68-- -- ----62,9062,901 30-10
17-12-27 50,0059,6156,72-- -- ----59,7059,615 20-10
17-12-27 55,0049,2551,93-- -- ----49,4449,2532 13-10
17-12-2732460,0047,0947,21-0,95 -2,0% ----47,0947,092 12-11
17-12-27 70,0037,8638,02-0,16 -0,4% ----37,8637,862 12-11
17-12-27 80,0029,4829,68-0,20 -0,7% ----29,4829,484 12-11
17-12-2777790,0025,9622,36-0,67 -3,0% ----25,9625,961 6-11
17-12-27966100,0015,8716,23-0,61 -3,8% ----15,8715,8710 17:00
17-12-27 110,0010,9511,38-- -- --------1 11-11
17-12-27 120,007,537,88-- -- 4,5010,00----1 11-11
17-12-27107140,005,153,57-0,18 -5,0% --6,005,205,059 5-11
17-12-27 150,002,302,39-- -- ----2,302,3020 10-11
17-12-27 160,001,461,59-- -- ----1,571,462 10-11
17-12-27 180,001,000,74-- -- ----1,001,001 5-11
17-12-27 200,000,410,41-- -- ----0,410,4128 11-11
16-06-28 40,00--66,57-- -- --------0 --
16-06-28 50,0054,4656,76-- -- ----54,4654,461 13-10
16-06-28155,0038,0052,04-0,94 -1,8% ----38,0038,001 14-8
16-06-28 60,0050,0447,55-- -- ----50,0450,045 16-10
16-06-28 70,0023,8939,32-- -- --------0 18-8
16-06-28380,0019,6031,57-0,79 -2,5% --------0 10-9
16-06-28 90,0027,2024,76-- -- ----27,6027,157 26-10
16-06-28 100,0018,4018,90-- -- ----18,4018,401 10-11
16-06-28 110,0013,3914,23-- -- ----13,3913,391 10-11
16-06-28 120,0013,0010,63-- -- ----13,0012,7021 6-11
16-06-28 140,006,155,87-- -- ----6,156,151 9-11
16-06-28 150,004,194,29-- -- ----4,194,194 10-11
16-06-28 160,003,093,31-- -- ----3,093,0910 11-11
16-06-28 180,00--1,83-- -- --------0 --
16-06-28 200,001,001,02-- -- ----1,001,001 15-10
15-12-28 30,0063,6576,46-- -- ----63,6563,651 8-9
15-12-28 35,0053,0071,52-- -- ----53,2553,002 17-8
15-12-28 40,0060,6166,59-- -- ----60,7460,6120 12-10
15-12-28 45,0039,5061,70-- -- --------0 30-6
15-12-28 50,0052,0056,98-- -- ----52,0052,007 9-10
15-12-287855,0029,8052,52-0,71 -1,4% ----29,8029,801 26-6
15-12-28 60,0047,0348,37-- -- ----47,0347,0337 11-11
15-12-28 70,0043,8540,35-- -- ----43,8543,851 6-11
15-12-28 80,0032,4133,17-- -- ----32,4132,412 10-11
15-12-28 90,0025,6626,83-- -- ----25,6625,6637 11-11
15-12-28 100,0026,0021,38-- -- ----26,0026,006 5-11
15-12-28 110,0016,8516,85-- -- ----16,8516,851 11-11
15-12-28 120,0016,4613,22-- -- ----16,4615,283 5-11
15-12-28 140,008,258,20+0,05 +0,6% ----8,258,251 12-11
15-12-28 150,006,456,450,00 0,0% ----6,456,451 12-11
15-12-28 160,00--5,06-- -- --------0 --
15-12-28 180,00--3,12-- -- --------0 --
15-12-28 200,001,851,94-- -- ----1,851,851 10-11
21-12-29 25,00--81,39-- -- --------0 --
21-12-29 30,0078,5076,45-- -- ----78,5078,509 15-10
21-12-29 40,0068,2066,61-- -- ----68,2068,2015 9-11
21-12-29 45,0029,5061,89-- -- ----29,5029,502 9-6
21-12-29 50,0062,2557,61-- -- ----62,2562,1151 5-11
21-12-29 55,0055,3053,41-- -- ----55,3055,306 15-10
21-12-29 60,0050,2449,52+0,72 +1,5% ----50,4350,246 12-11
21-12-29 70,0048,2742,34-- -- ----48,2747,364 5-11
21-12-29 80,0039,7035,88-- -- ----39,7039,701 6-11
21-12-29 90,0030,2530,15+0,10 +0,3% --35,0030,2530,251 12-11
21-12-29 100,0025,2025,12+0,08 +0,3% ----25,2025,202 12-11
21-12-29 110,0023,5620,77-- -- ----23,5623,561 5-11
21-12-29 120,0016,7017,14-0,44 -2,6% ----16,8016,704 12-11
21-12-2955140,0012,0511,84-0,32 -2,7% ----12,1412,056 12-11
21-12-29 150,0010,009,84+0,16 +1,6% ----10,0010,001 12-11
21-12-292160,007,888,24-0,19 -2,3% ----7,887,882 10-11
21-12-29 200,003,944,14-- -- --5,053,943,941 10-11
21-12-29 300,000,840,87-- -- ----0,840,842 10-11
20-12-30 25,00--81,50-- -- --------0 --
20-12-30 30,0073,6076,52-- -- ----73,6073,6040 13-10
20-12-30 40,0065,8066,70-- -- ----65,8065,801 10-11
20-12-30 45,0049,9562,31-- -- ----49,9549,958 4-8
20-12-30 50,0059,8958,27-- -- --------1 5-11
20-12-30 55,0055,5754,17-- -- ----55,5755,571 16-10
20-12-30 60,0056,8550,57-- -- ----56,8556,853 5-11
20-12-30 70,0043,0043,98-- -- ----43,0043,001 11-11
20-12-30 80,0041,4038,10-- -- ----41,4041,402 6-11
20-12-30 90,0032,5032,77-- -- 4,95--32,5032,502 10-11
20-12-30 100,0027,6328,07-- -- ----27,6327,132 10-11
20-12-3024110,0023,8923,92-0,41 -1,7% ----23,8923,891 12-11
20-12-30 120,0020,3420,42-0,08 -0,4% ----20,3420,341 12-11
20-12-30 140,0017,0015,02-- -- ----17,0017,005 5-11
20-12-30 150,0014,4012,89-- -- ----14,4014,407 5-11
20-12-301160,0012,1011,24-0,19 -1,7% ----12,1012,101 19-10
20-12-30 200,006,856,41-- -- ----6,956,8521 20-10
20-12-30 300,001,821,83-- -- ----1,821,821 10-11
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?