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* 1.095,091.100,80-5,71 -0,5% 1.102,651.090,04018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-9-2026)
Totaal volume 48.063 (23.802 Calls, 24.261 Puts)
Totaal open interest bij opening 243.136 (80.868 Calls, 162.268 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26643600,00492,15500,88-8,90 -1,8% 491,90492,00494,95491,4513 18-9
18-09-2651620,00471,90480,89-8,99 -1,9% 471,90472,00471,90471,9010 18-9
18-09-2612640,00461,57460,89-- -- 451,90452,05461,57461,571 17-9
18-09-2617680,00411,90420,90-9,00 -2,1% 411,90412,00411,90411,9010 18-9
18-09-268700,00391,90400,91-9,01 -2,2% 391,90392,00391,90391,9010 18-9
18-09-262720,00383,53380,91-- -- 371,90372,00383,53383,532 21-8
18-09-2615740,00353,25360,92-7,67 -2,1% 351,90352,00353,25353,251 18-9
18-09-2622760,00332,20340,92-8,72 -2,6% 331,90332,00332,95331,356 18-9
18-09-262780,00325,00320,93-8,95 -2,8% 311,90312,00325,00325,001 9-9
18-09-2695800,00292,25300,93-8,68 -2,9% 291,90292,00292,25291,207 18-9
18-09-268840,00260,00260,94-0,94 -0,4% 251,90252,00260,00260,004 18-9
18-09-2620860,00232,14240,94-8,80 -3,7% 231,90232,00235,15232,148 18-9
18-09-2639880,00218,40220,95-2,55 -1,2% 211,90212,05218,40218,404 18-9
18-09-2652900,00192,95200,95-8,00 -4,0% 191,90192,05197,70192,9517 18-9
18-09-2646920,00178,99180,96-1,97 -1,1% 171,90172,00180,00178,994 18-9
18-09-26301940,00156,01160,96-4,95 -3,1% 151,90152,00161,43156,017 18-9
18-09-2640950,00141,45150,96-9,51 -6,3% 141,90142,00142,50141,4528 18-9
18-09-26116960,00132,60140,97-8,37 -5,9% 131,90132,00132,60131,9016 18-9
18-09-2678970,00121,40130,97-8,99 -6,9% 121,90122,05121,40121,401 18-9
18-09-2692980,00112,30120,97-8,99 -7,4% 111,90112,05120,15112,3019 18-9
18-09-2639990,00101,90110,97-9,07 -8,2% 101,90102,05102,00101,903 18-9
18-09-263791.000,0092,06100,98-9,00 -8,9% 91,9092,0099,8091,6032 18-9
18-09-26851.010,0081,9590,98-9,03 -9,9% 81,9082,0589,4081,9516 18-9
18-09-265851.020,0072,0080,98-9,00 -11,1% 71,9072,0076,0072,005 18-9
18-09-2651.025,0068,0075,98-7,98 -10,5% 66,9067,0568,0068,002 18-9
18-09-26961.030,0067,0070,98-3,98 -5,6% 61,9062,0070,6567,006 18-9
18-09-26211.035,0059,4065,99-6,59 -10,0% 56,9057,0563,8559,402 18-9
18-09-262701.040,0052,5060,99-8,49 -13,9% 51,9052,0059,1052,5011 18-9
18-09-26301.045,0046,7555,99-9,24 -16,5% 46,9047,0554,3046,757 18-9
18-09-264901.050,0042,0051,00-9,00 -17,6% 41,9042,0048,9041,0052 18-9
18-09-261811.055,0036,5046,00-9,50 -20,7% 36,9037,0544,1536,507 18-9
18-09-262771.060,0032,2541,00-8,75 -21,3% 31,9032,0039,1531,00122 18-9
18-09-26 1.062,00------ -- ---------- --
18-09-26 1.064,00------ -- ---------- --
18-09-26171.065,0032,3536,01-3,66 -10,2% 26,9027,0533,6532,205 18-9
18-09-26 1.066,00------ -- ---------- --
18-09-26 1.068,00------ -- ---------- --
18-09-261121.070,0021,7031,01-9,03 -29,1% 21,9022,0029,6521,1514 18-9
18-09-26 1.072,00------ -- ---------- --
18-09-26 1.074,00------ -- ---------- --
18-09-26 1.074,00------ -- ---------- --
18-09-261071.075,0017,4526,02-8,57 -32,9% 16,9017,0523,7017,4512 18-9
18-09-26 1.076,00------ -- ---------- --
18-09-26 1.076,00------ -- ---------- --
18-09-26 1.078,00------ -- ---------- --
18-09-26 1.078,00------ -- ---------- --
18-09-264801.080,0012,1521,04-9,06 -43,1% 11,9012,0021,2010,5048 18-9
18-09-26 1.082,00------ -- ---------- --
18-09-26 1.082,00------ -- ---------- --
18-09-26311.084,008,2017,06-9,08 -53,2% 7,908,0518,007,4565 18-9
18-09-261351.085,007,3016,07-8,77 -54,6% 6,907,0515,305,95136 18-9
18-09-26231.086,006,3015,09-9,11 -60,4% 5,906,058,306,007 18-9
18-09-26 1.087,00------ -- ---------- --
18-09-261181.088,004,0013,12-9,14 -69,7% 3,904,0512,103,20153 18-9
18-09-26 1.089,00------ -- ---------- --
18-09-263381.090,002,0011,24-9,24 -82,2% 1,902,0511,251,60906 18-9
18-09-26 1.091,00------ -- ---------- --
18-09-261671.092,000,019,31-9,30 -99,9% --0,0210,500,011.516 18-9
18-09-26 1.093,00------ -- ---------- --
18-09-267471.094,000,027,44-7,42 -99,7% --0,018,470,012.180 18-9
18-09-263321.095,000,016,56-6,55 -99,8% --0,017,500,012.201 18-9
18-09-263901.096,000,035,71-5,68 -99,5% --0,016,600,031.396 18-9
18-09-26 1.097,00------ -- ---------- --
18-09-263271.098,000,014,10-4,09 -99,8% --0,014,200,01908 18-9
18-09-26 1.099,00------ -- ---------- --
18-09-261.5571.100,000,012,82-2,81 -99,6% --0,013,250,012.770 18-9
18-09-26 1.101,00------ -- ---------- --
18-09-263591.102,000,011,64-1,63 -99,4% --0,031,750,01900 18-9
18-09-26 1.103,00------ -- ---------- --
18-09-265191.104,000,010,93-0,92 -98,9% --0,030,930,01361 18-9
18-09-269211.105,000,020,62-0,60 -96,8% --0,010,660,01483 18-9
18-09-267061.106,000,010,41-0,40 -97,6% --0,010,440,01790 18-9
18-09-26 1.107,00------ -- ---------- --
18-09-265241.108,000,010,22-0,21 -95,5% --0,020,190,01139 18-9
18-09-26 1.109,00------ -- ---------- --
18-09-261.2741.110,000,010,09-0,08 -88,9% --0,020,090,01119 18-9
18-09-26 1.111,00------ -- ---------- --
18-09-267621.112,000,010,04-0,03 -75,0% --0,020,030,0159 18-9
18-09-26 1.113,00------ -- ---------- --
18-09-266251.114,000,010,02-0,01 -50,0% --0,020,020,0148 18-9
18-09-261.1781.115,000,010,02-0,01 -50,0% --0,020,020,0155 18-9
18-09-263551.116,000,010,010,00 0,0% --0,020,020,0157 18-9
18-09-269701.118,000,010,010,00 0,0% --0,020,020,0143 18-9
18-09-261.6071.120,000,010,010,00 0,0% --0,010,020,0137 18-9
18-09-262961.122,000,010,15-0,14 -93,3% --0,010,040,017 18-9
18-09-262571.124,000,010,13-0,12 -92,3% --0,020,010,013 18-9
18-09-269211.125,000,010,12-0,11 -91,7% --0,010,020,0129 18-9
18-09-26 1.126,00------ -- ---------- --
18-09-26 1.126,00------ -- ---------- --
18-09-26 1.128,00------ -- ---------- --
18-09-26 1.128,00------ -- ---------- --
18-09-261.1441.130,000,010,08-0,07 -87,5% --0,020,010,0139 18-9
18-09-26 1.132,00------ -- ---------- --
18-09-26 1.132,00------ -- ---------- --
18-09-26 1.134,00------ -- ---------- --
18-09-26 1.134,00------ -- ---------- --
18-09-266031.135,000,010,05-0,04 -80,0% --0,010,010,014 18-9
18-09-26 1.136,00------ -- ---------- --
18-09-26 1.136,00------ -- ---------- --
18-09-26 1.138,00------ -- ---------- --
18-09-26 1.138,00------ -- ---------- --
18-09-268421.140,000,010,04-0,03 -75,0% --0,010,010,013 18-9
18-09-26 1.142,00------ -- ---------- --
18-09-26 1.142,00------ -- ---------- --
18-09-26 1.144,00------ -- ---------- --
18-09-261.4611.145,000,010,03-0,02 -66,7% --0,010,010,0113 18-9
18-09-26 1.146,00------ -- ---------- --
18-09-26 1.146,00------ -- ---------- --
18-09-269921.150,000,010,02-0,01 -50,0% --0,010,010,016 18-9
18-09-267231.155,000,010,010,00 0,0% --0,010,010,012 18-9
18-09-268941.160,000,010,010,00 0,0% --0,010,010,0114 18-9
18-09-263231.165,000,020,020,00 0,0% ----0,030,026 16-9
18-09-268171.170,000,010,010,00 0,0% --0,010,010,0134 18-9
18-09-26 1.175,00------ -- ---------- --
18-09-266751.180,000,010,02-0,01 -50,0% --0,010,010,0113 17-9
18-09-264081.190,000,010,010,00 0,0% ----0,010,011 16-9
18-09-261.9891.200,000,010,02-0,01 -50,0% --0,010,010,014 17-9
18-09-26271.210,000,030,01+0,02 +200,0% ----0,030,032 11-9
18-09-261741.220,000,010,010,00 0,0% ----0,010,015 16-9
18-09-263641.240,000,030,01+0,02 +200,0% ----0,030,032 10-9
18-09-263581.280,000,010,010,00 0,0% ----0,010,015 14-9
16-10-2630800,00294,00302,88-6,12 -2,0% ----294,80294,005 18-9
16-10-2640840,00263,79263,02-6,10 -2,3% ----263,80262,258 17-9
16-10-2612880,00216,00223,19-6,10 -2,7% ----216,00215,008 18-9
16-10-2634920,00177,00183,42-6,08 -3,3% ----182,20175,0022 18-9
16-10-2625940,00152,95163,57-6,06 -3,7% ----152,95152,953 18-9
16-10-2617960,00134,55143,78-6,03 -4,2% ----134,55134,554 18-9
16-10-2614970,00124,85133,91-6,02 -4,5% ----124,85124,851 18-9
16-10-2646980,00114,75124,06-5,98 -4,8% ----114,75114,759 18-9
16-10-266990,00107,00114,23-5,93 -5,2% ----107,00105,7022 18-9
16-10-26721.000,0097,80104,46-5,89 -5,6% ----97,8095,0036 18-9
16-10-2691.010,0087,3594,72-5,83 -6,2% ----92,7084,4015 18-9
16-10-26601.020,0078,4085,05-5,76 -6,8% ----82,9075,0515 18-9
16-10-261061.030,0068,5075,47-5,62 -7,4% ----68,7065,3518 18-9
16-10-2681.035,0068,5070,76-5,57 -7,9% ----72,4068,5036 18-9
16-10-26301.040,0058,2566,08-5,51 -8,3% ----64,0056,3019 18-9
16-10-26141.045,0053,0561,44-5,43 -8,8% ----59,2053,054 18-9
16-10-262541.050,0050,8556,88-5,35 -9,4% ----54,7050,8533 18-9
16-10-2661.055,0044,0052,37-5,22 -10,0% ----50,6044,006 18-9
16-10-261921.060,0042,2047,97-5,13 -10,7% ----46,3040,00156 18-9
16-10-262311.065,0041,5043,63-4,96 -11,4% ----41,6041,505 18-9
16-10-261371.070,0032,6539,43-4,77 -12,1% ----38,8531,3054 18-9
16-10-261211.075,0029,6535,35-4,61 -13,0% ----33,1528,0024 18-9
16-10-26701.080,0026,4031,42-4,38 -13,9% --40,0029,7024,3036 18-9
16-10-26611.085,0022,7527,69-4,18 -15,1% ----25,2021,1527 18-9
16-10-262041.090,0020,1024,09-3,86 -16,0% 13,00--23,9017,50202 18-9
16-10-26891.095,0017,2020,77-3,59 -17,3% ----21,0514,70195 18-9
16-10-264011.100,0014,4517,67-3,29 -18,6% 12,8019,0018,0012,15813 18-9
16-10-262111.105,0011,4514,85-2,96 -19,9% --14,6515,4010,00120 18-9
16-10-263281.110,009,7512,27-2,62 -21,4% 5,0014,5012,708,05297 18-9
16-10-262711.115,007,5510,01-2,31 -23,1% ----10,006,30100 18-9
16-10-262621.120,006,108,00-1,94 -24,3% --8,008,004,95141 18-9
16-10-262041.125,004,756,27-1,60 -25,5% ----6,353,75182 18-9
16-10-264001.130,003,454,84-1,31 -27,1% ----4,902,92142 18-9
16-10-26591.135,002,553,65-1,05 -28,8% ----3,652,20464 18-9
16-10-263091.140,001,852,72-0,85 -31,3% ----2,801,55105 18-9
16-10-261581.145,001,341,98-0,65 -32,8% ----1,951,1358 18-9
16-10-263251.150,000,951,42-0,48 -33,8% --1,021,350,82456 18-9
16-10-262371.155,000,610,99-0,32 -32,3% ----0,850,58212 18-9
16-10-264581.160,000,470,70-0,22 -31,4% ----0,550,45359 18-9
16-10-266621.165,000,350,49-0,14 -28,6% ----0,360,3188 18-9
16-10-269251.170,000,260,34-0,08 -23,5% ----0,340,24130 18-9
16-10-265431.180,000,170,19-0,09 -47,4% ----0,190,1522 18-9
16-10-267741.190,000,140,11-0,07 -63,6% ----0,140,1223 18-9
16-10-261.0291.200,000,080,09-0,07 -77,8% ----0,150,0848 18-9
16-10-26521.220,000,010,010,00 0,0% ----0,010,012 18-9
16-10-262341.240,000,030,04-0,01 -25,0% ----0,060,0329 18-9
16-10-26391.280,000,040,01-- -- ----0,040,042 15-9
20-11-2619880,00225,45223,61-6,05 -2,7% ----225,45225,451 17-9
20-11-2610920,00205,05184,31-5,94 -3,2% ----205,05205,0510 8-9
20-11-2610940,00159,76164,79-5,86 -3,6% ----159,76159,761 18-9
20-11-262960,00147,35145,40-5,79 -4,0% ----147,35147,351 17-9
20-11-2613980,00118,40126,21-5,68 -4,5% ----118,40118,401 18-9
20-11-2635990,00129,85116,71-5,62 -4,8% ----131,36129,859 7-9
20-11-2641.000,00107,25107,32-5,52 -5,1% --105,00109,00107,252 17-9
20-11-26351.010,0091,5798,01-5,40 -5,5% ----93,0091,572 18-9
20-11-2661.020,0089,0088,87-5,31 -6,0% ----89,0089,001 14-9
20-11-2631.030,0074,5579,89-5,15 -6,4% ----74,5574,552 15-9
20-11-2631.040,0070,8071,14-5,01 -7,0% ----70,8070,801 17-9
20-11-26711.050,0062,0062,64-4,79 -7,6% ----62,0062,004 17-9
20-11-26 1.055,00--58,50-4,64 -7,9% --------0 --
20-11-26231.060,0055,6554,49-4,55 -8,4% ----55,6555,6510 16-9
20-11-2641.065,0049,6050,54-4,39 -8,7% ----49,6049,601 16-9
20-11-2631.070,0045,0546,73-4,27 -9,1% ----45,0545,051 10-9
20-11-26131.075,0042,3543,03-4,12 -9,6% ----42,3542,351 16-9
20-11-2621.080,0035,8039,45-3,96 -10,0% ----35,8035,801 18-9
20-11-2651.085,0032,1636,00-3,79 -10,5% ----32,1632,161 18-9
20-11-262171.090,0028,6732,70-3,61 -11,0% ----30,7027,50166 18-9
20-11-2641.095,0025,8529,56-3,44 -11,6% ----26,1025,853 18-9
20-11-261231.100,0022,9026,50-3,20 -12,1% ----25,3021,4572 18-9
20-11-261581.105,0020,0523,68-2,98 -12,6% ----20,9519,8024 18-9
20-11-262961.110,0017,6720,97-2,67 -12,7% ----19,8817,6740 18-9
20-11-26181.115,0015,5018,51-2,48 -13,4% ----17,1015,2311 18-9
20-11-26691.120,0013,3016,24-2,26 -13,9% ----15,1012,7923 18-9
20-11-26571.125,0011,7014,20-2,09 -14,7% ----14,3511,1214 18-9
20-11-26701.130,0010,0512,28-1,85 -15,1% 5,00--12,609,3548 18-9
20-11-261061.140,007,259,02-1,43 -15,9% --10,159,306,55123 18-9
20-11-26371.150,005,306,46-1,13 -17,5% ----6,504,5556 18-9
20-11-26861.160,003,504,48-0,81 -18,1% ----4,153,1522 18-9
20-11-26131.170,002,303,05-0,61 -20,0% ----2,552,0916 18-9
20-11-261141.180,001,502,01-0,40 -19,9% ----1,851,4437 18-9
20-11-261031.200,000,630,84-0,16 -19,0% ----0,650,5918 18-9
20-11-26401.240,000,150,15-0,07 -46,7% ----0,160,148 18-9
20-11-2621.280,000,070,02-0,01 -50,0% ----0,070,078 18-9
18-12-261.018200,00897,09900,06-6,02 -0,7% ----897,09897,091 18-9
18-12-26118300,00798,33800,76-6,05 -0,8% ----798,33798,331 16-9
18-12-26225400,00698,45701,46-6,02 -0,9% ----698,45698,451 11-9
18-12-26145500,00601,48602,21-6,00 -1,0% ----601,48595,403 11-9
18-12-26181600,00497,05503,00-6,02 -1,2% ----497,95494,257 18-9
18-12-2635640,00460,92463,32-6,03 -1,3% ----461,37460,924 14-9
18-12-2642650,00453,89453,42-6,05 -1,3% ----454,41453,892 17-9
18-12-26149700,00400,10403,88-6,06 -1,5% ----400,10400,101 16-9
18-12-2648720,00384,67384,08-6,06 -1,6% ----384,67384,671 17-9
18-12-26264750,00347,81354,40-6,05 -1,7% ----347,81347,811 18-9
18-12-2637760,00336,15344,52-6,05 -1,8% --340,00336,15335,253 18-9
18-12-26251800,00295,25305,04-6,03 -2,0% ----301,75295,257 18-9
18-12-2623840,00264,47265,66-5,97 -2,2% ----264,47264,132 11-9
18-12-26775850,00256,31255,86-5,97 -2,3% ----256,54256,312 17-9
18-12-2660860,00240,01246,02-5,92 -2,4% ----240,01240,012 18-9
18-12-26129880,00227,09226,49-5,91 -2,6% ----227,09227,091 17-9
18-12-26338900,00199,20207,00-5,85 -2,8% ----199,20199,201 18-9
18-12-2632920,00192,75187,64-5,79 -3,1% ----192,75192,503 21-8
18-12-2630940,00168,89168,41-5,71 -3,4% ----169,03168,892 17-9
18-12-26176950,00148,50158,86-5,68 -3,6% 140,00--148,50148,501 18-9
18-12-26153960,00147,52149,33-5,59 -3,7% ----147,52147,522 18-9
18-12-26852980,00130,44130,56-5,46 -4,2% ----130,44129,583 17-9
18-12-261.2431.000,00105,00112,12-5,26 -4,7% ----106,50105,005 18-9
18-12-268921.020,0091,1994,21-5,00 -5,3% ----91,1991,195 18-9
18-12-261.3651.040,0089,9777,07-4,71 -6,1% ----89,9789,971 9-9
18-12-264591.050,0062,8568,86-4,51 -6,5% ----68,7562,257 18-9
18-12-266881.060,0055,0060,96-4,27 -7,0% ----56,7555,008 18-9
18-12-261001.070,0053,3353,42-4,02 -7,5% ----53,3353,3311 10-9
18-12-262.4361.080,0042,0046,27-3,74 -8,1% ----42,0040,00198 18-9
18-12-268191.090,0035,2539,59-3,38 -8,5% ----35,8035,25138 18-9
18-12-261.0561.100,0030,0033,41-3,01 -9,0% 11,00--34,2028,25342 18-9
18-12-262.0411.110,0024,7727,79-2,67 -9,6% ----27,7023,00626 18-9
18-12-263451.120,0020,3022,76-2,25 -9,9% --45,0022,1018,50233 18-9
18-12-265251.140,0012,6014,61-1,65 -11,3% ----15,0511,88152 18-9
18-12-269961.160,007,428,74-1,05 -12,0% ----8,557,0050 18-9
18-12-264401.180,004,124,90-0,66 -13,5% ----5,003,8763 18-9
18-12-266381.200,002,102,63-0,40 -15,2% ----2,651,9753 18-9
18-12-261091.220,001,071,33-0,20 -15,0% ----1,141,0320 18-9
18-12-262701.240,000,560,69-0,11 -15,9% --0,600,560,567 18-9
18-12-266681.280,000,260,22-0,02 -9,1% --0,250,260,261 17-9
18-12-261.5181.300,000,130,14+0,01 +7,1% ----0,140,13102 18-9
18-12-26371.320,000,120,05-0,01 -20,0% 0,03------1 17-9
18-12-26 1.360,00--0,02-0,01 -50,0% 0,02------0 --
18-12-269781.400,000,030,02+0,01 +50,0% 0,01--0,030,0357 18-9
19-03-273500,00604,52605,32-6,20 -1,0% ----604,52596,853 11-9
19-03-273600,00506,19507,17-6,21 -1,2% ----506,19506,191 3-9
19-03-2737640,00464,40467,98-6,19 -1,3% ----464,40464,401 14-9
19-03-272720,00385,25389,83-6,14 -1,6% ----385,25385,251 15-7
19-03-2746760,00373,69350,90-6,11 -1,7% ----373,69373,6940 14-8
19-03-27163800,00305,59312,14-6,00 -1,9% ----305,59305,591 18-9
19-03-2755840,00272,82273,66-5,94 -2,2% ----272,82272,821 11-9
19-03-2728880,00242,48235,56-5,80 -2,5% ----242,92242,483 25-8
19-03-27176900,00218,13216,72-5,77 -2,7% ----218,13218,132 1-9
19-03-2750920,00199,81198,04-5,64 -2,8% ----199,81199,812 2-9
19-03-275940,00178,29179,58-5,49 -3,1% ----178,29178,291 14-9
19-03-2713960,00156,80161,46-5,34 -3,3% ----156,80156,805 10-9
19-03-2741980,00150,10143,74-5,21 -3,6% ----150,10150,101 25-8
19-03-27341.000,00124,80126,49-5,00 -4,0% ----124,80124,801 18-9
19-03-27461.020,00102,35109,81-4,77 -4,3% ----102,35102,351 18-9
19-03-27251.040,0094,0093,88-4,52 -4,8% ----94,0094,006 11-9
19-03-27561.060,0077,7878,78-4,18 -5,3% ----77,7877,781 18-9
19-03-273611.080,0063,3664,77-3,73 -5,8% ----64,9562,593 18-9
19-03-272071.100,0048,7051,98-3,15 -6,1% ----49,4047,4083 18-9
19-03-271571.120,0037,0040,73-2,66 -6,5% ----40,0036,604 18-9
19-03-271.6301.140,0027,5031,03-2,07 -6,7% ----28,6527,2514 18-9
19-03-271181.160,0020,6522,95-1,59 -6,9% ----21,8519,9520 18-9
19-03-27881.180,0016,4016,54-1,23 -7,4% ----16,9116,402 17-9
19-03-271791.200,0011,5511,61-0,89 -7,7% ----11,5511,551 18-9
19-03-271431.220,007,757,94-0,69 -8,7% ----7,807,7510 18-9
19-03-271381.240,005,165,33-0,48 -9,0% --10,205,165,161 18-9
19-03-27731.280,002,352,29-0,23 -10,0% ----2,552,358 17-9
19-03-27241.300,001,271,49-0,18 -12,1% ----1,411,2712 18-9
19-03-27121.320,001,040,98-0,11 -11,2% 0,75--1,041,041 17-9
19-03-27591.360,000,430,44-0,04 -9,1% ----0,450,436 18-9
19-03-2781.400,000,450,220,00 0,0% ----0,450,451 8-9
18-06-27181400,00689,90694,33-6,04 -0,9% ----689,90689,506 15-9
18-06-2732500,00576,60597,16-6,08 -1,0% ----576,60576,601 23-7
18-06-2777600,00500,88500,17-5,97 -1,2% ----501,57500,882 3-9
18-06-2719700,00396,05403,76-5,84 -1,4% ----396,05396,051 15-9
18-06-278750,00349,51355,92-5,73 -1,6% ----349,51349,511 10-9
18-06-275800,00178,27308,52-5,64 -1,8% ----178,27178,271 23-3
18-06-27 840,00--271,04-5,47 -2,0% --------0 --
18-06-275850,00257,20261,76-5,45 -2,1% ----257,20257,202 10-9
18-06-2720880,00230,49234,14-5,23 -2,2% ----230,49230,494 18-9
18-06-2725900,00212,50216,02-5,18 -2,4% ----212,50212,501 18-9
18-06-273920,00205,20198,15-4,96 -2,5% ----205,40205,204 4-9
18-06-2767950,00147,55172,02-4,72 -2,7% ----147,55146,159 29-6
18-06-2726960,00174,78163,50-4,63 -2,8% ----174,78174,7126 28-8
18-06-2711980,00146,84146,82-4,53 -3,1% ----146,95146,842 17-9
18-06-272601.000,00128,21130,66-4,31 -3,3% ----128,21125,9757 15-9
18-06-27351.020,00130,06115,11-4,14 -3,6% ----130,06130,062 8-9
18-06-2751.040,0087,49100,24-3,91 -3,9% ----87,4987,495 24-6
18-06-273341.050,0086,5093,08-3,74 -4,0% ----86,5086,501 18-9
18-06-2741.060,0080,5086,15-3,54 -4,1% ----80,5080,501 18-9
18-06-27741.080,0071,0573,06-3,26 -4,5% ----73,8071,055 18-9
18-06-271831.100,0060,2060,97-2,86 -4,7% ----60,2060,201 18-9
18-06-27161.120,0051,7250,14-2,48 -4,9% ----51,7251,723 9-9
18-06-27171.140,0040,0440,52-2,08 -5,1% ----40,0440,041 16-9
18-06-27831.150,0035,2536,22-1,90 -5,2% ----35,2535,253 18-9
18-06-27511.160,0031,1032,20-1,70 -5,3% ----31,1031,1011 18-9
18-06-27371.180,0022,5025,18-1,37 -5,4% ----22,5022,505 18-9
18-06-272321.200,0017,2519,36-1,08 -5,6% ----17,4017,252 18-9
18-06-27101.220,0014,1514,68-0,84 -5,7% ----14,1514,151 15-9
18-06-27581.240,009,7511,00-0,63 -5,7% ----9,759,751 18-9
18-06-27451.280,005,955,97-0,40 -6,7% ----5,955,951 11-9
18-06-272051.300,003,874,34-0,31 -7,1% ----3,873,871 18-9
18-06-2721.320,004,603,14-0,27 -8,6% ----4,604,601 27-8
18-06-2751.360,001,701,62-0,19 -11,7% ----1,701,701 15-9
18-06-271091.400,000,800,82-0,06 -7,3% ----0,800,801 18-9
18-06-27 1.500,00--0,26-0,05 -19,2% --------0 --
18-06-271.3741.600,000,070,11-0,05 -45,5% 0,060,100,090,077 18-9
17-12-27114200,00857,59884,18-6,01 -0,7% 850,00925,00857,59857,591 7-7
17-12-2712300,00754,51788,53-5,88 -0,7% --825,00754,51754,511 12-6
17-12-2746400,00610,31693,29-5,91 -0,9% --725,00610,31610,313 21-4
17-12-2770500,00595,00598,35-5,80 -1,0% --625,00600,00595,002 3-8
17-12-2731600,00500,38503,99-5,69 -1,1% --531,00500,38499,832 2-9
17-12-2723650,00449,30457,10-5,60 -1,2% --499,00449,30449,301 15-7
17-12-27196700,00409,50410,64-5,60 -1,4% --439,00409,50409,501 9-9
17-12-27351750,00364,45364,60-5,49 -1,5% --390,00364,45364,451 3-9
17-12-27182800,00317,84319,32-5,42 -1,7% --342,00317,84317,842 18-9
17-12-27317850,00273,80275,07-5,06 -1,8% --297,00273,80273,801 14-9
17-12-27352900,00223,50232,31-4,88 -2,1% --259,00223,50223,501 18-9
17-12-27143950,00188,18191,23-4,63 -2,4% --219,00188,18188,184 18-9
17-12-273021.000,00153,18152,44-4,30 -2,8% --180,00153,18152,502 17-9
17-12-27781.050,00114,44116,72-3,83 -3,3% --139,00114,44114,004 18-9
17-12-274661.100,0079,2585,14-3,01 -3,5% --105,0083,8079,256 18-9
17-12-27621.150,0057,5058,90-2,35 -4,0% --69,0057,5057,506 16-9
17-12-273141.200,0036,8838,43-1,37 -3,6% --49,0036,8836,504 18-9
17-12-27311.250,0023,8523,77-0,82 -3,4% --35,0023,8523,8216 15-9
17-12-271841.300,0014,1814,28-0,74 -5,2% 9,3519,0014,1814,182 18-9
17-12-27851.400,005,054,93-0,21 -4,3% --7,305,055,051 17-9
17-12-27191.500,001,801,800,00 0,0% --3,751,801,802 18-9
17-12-271101.600,000,750,75+0,01 +1,3% --0,990,750,7515 18-9
16-06-28 400,00--686,86-5,94 -0,9% --725,00----0 --
16-06-28 600,00--501,98-5,75 -1,1% --549,00----0 --
16-06-281700,00422,31411,29-5,50 -1,3% --449,00422,31422,311 10-8
16-06-28 800,00--323,54-5,24 -1,6% --349,00----0 --
16-06-281900,00225,00240,47-4,85 -2,0% --275,00225,00225,001 20-7
16-06-28 950,00--201,34-4,61 -2,3% --225,00----0 --
16-06-2881.000,00165,00164,48-4,42 -2,7% --199,00----1 16-9
16-06-2831.050,00130,63130,40-4,05 -3,1% 100,00149,00130,63130,631 17-9
16-06-28 1.100,0096,7599,74-3,06 -3,1% --125,0096,7596,752 17-7
16-06-2891.150,0080,4573,41-2,60 -3,5% --99,0080,4580,451 28-8
16-06-2811.200,0051,7451,72-1,56 -3,0% 40,0065,0051,7451,741 17-9
16-06-2811.250,0035,8535,13-1,03 -2,9% --45,0035,8535,851 20-7
16-06-28 1.300,00--23,20-0,75 -3,2% --35,00----0 --
16-06-28 1.400,009,669,64-0,31 -3,2% 5,0015,009,669,661 17-9
16-06-2811.500,004,074,05-0,11 -2,7% --9,004,074,071 17-9
16-06-28 1.600,002,701,820,00 0,0% --5,002,702,7010 6-8
15-12-2850300,00729,50777,75-5,76 -0,7% --825,00729,50729,501 26-6
15-12-2816400,00598,92686,51-5,77 -0,8% --725,00598,92598,921 16-4
15-12-2834500,00600,77595,86-5,77 -1,0% --625,00600,77600,7710 9-9
15-12-2838600,00497,10506,33-5,84 -1,2% --549,00497,10497,102 18-9
15-12-2842650,00322,88461,91-5,50 -1,2% --499,00322,88322,881 8-10
15-12-2859700,00341,00418,35-5,32 -1,3% --449,00347,00341,002 7-5
15-12-28109750,00330,79375,64-5,29 -1,4% --425,00330,79330,7910 25-5
15-12-28120800,00303,00333,83-5,15 -1,5% --375,00303,00303,002 12-6
15-12-28210850,00300,00293,21-5,02 -1,7% --325,00300,00300,001 31-8
15-12-28183900,00252,90253,92-4,87 -1,9% --264,00252,90252,901 18-9
15-12-28169950,00217,50216,23-4,71 -2,2% --229,95217,50217,5010 17-9
15-12-282041.000,00177,50180,57-4,48 -2,5% --189,00177,50177,502 18-9
15-12-28171.050,00145,50147,12-3,51 -2,4% 125,00175,00145,50145,503 17-9
15-12-281561.100,00116,24116,98-3,23 -2,8% 90,00149,00116,24116,241 18-9
15-12-2851.150,0089,5490,20-2,87 -3,2% --109,0089,5489,541 18-9
15-12-28381.200,0064,2066,89-1,65 -2,5% --79,0064,2064,201 18-9
15-12-28 1.250,00--48,36-1,25 -2,6% --59,00----0 --
15-12-281211.300,0033,1034,21-1,03 -3,0% --45,0033,1033,102 18-9
15-12-281401.400,0015,4516,40-0,57 -3,5% 15,0025,0015,4515,451 18-9
15-12-2831.500,009,307,77-0,21 -2,7% --9,959,309,306 6-8
15-12-28161.600,004,303,85-0,12 -3,1% --5,854,304,3010 21-8
21-12-299400,00677,66680,91-5,59 -0,8% --725,00677,66677,661 16-9
21-12-2970500,00594,65594,40-5,48 -0,9% --625,00594,65594,651 1-9
21-12-2927600,00417,47509,44-5,22 -1,0% --549,00417,47417,475 10-4
21-12-2927700,00424,25427,29-5,08 -1,2% --449,00424,25424,251 15-9
21-12-2934800,00346,25348,61-4,90 -1,4% --375,00346,25346,252 16-9
21-12-2999900,00243,85274,54-4,34 -1,6% 250,00299,00243,85243,851 3-7
21-12-2983950,00237,19239,49-4,94 -2,1% --275,00237,19237,191 16-9
21-12-291011.000,00201,58206,14-4,84 -2,3% --229,00201,58201,584 15-9
21-12-29301.050,00174,85174,65-4,53 -2,6% --199,00174,85174,856 28-8
21-12-291111.100,00147,38145,34-4,34 -3,0% --175,00147,38147,3814 4-9
21-12-29291.150,00120,06118,25-3,16 -2,7% --149,00120,06120,0417 4-9
21-12-29721.200,0097,5593,95-1,79 -1,9% --119,0097,5597,551 9-9
21-12-2951.250,0081,0573,39-1,61 -2,2% --85,0081,0581,051 8-9
21-12-291801.300,0062,9556,07-1,04 -1,9% --65,0062,9562,951 8-9
21-12-291551.400,0031,5532,33-0,93 -2,9% --49,0031,5531,551 16-9
21-12-29281.500,0017,0517,96-0,46 -2,6% --25,0017,0517,051 18-9
21-12-29331.600,0012,6010,06-0,58 -5,8% --19,0012,6012,603 17-8
20-12-304400,00652,50676,80-4,84 -0,7% --725,00652,50652,501 28-7
20-12-3014500,00569,60594,16-5,14 -0,9% --649,00569,60569,601 23-7
20-12-304600,00513,57513,82-4,41 -0,9% --549,00513,64513,572 3-9
20-12-301700,00403,05437,22-5,34 -1,2% --475,00403,05403,051 1-7
20-12-3033800,00357,10362,93-4,71 -1,3% --399,00357,10357,102 18-9
20-12-3032900,00295,00293,38-4,84 -1,6% --325,00295,00295,001 7-9
20-12-30531.000,00227,18229,34-5,05 -2,2% --275,00----1 31-8
20-12-30251.050,00196,50199,15-4,65 -2,3% --225,00196,50196,501 3-9
20-12-30711.100,00166,20171,09-4,57 -2,7% --199,00166,20166,202 20-8
20-12-301001.150,00143,29144,86-3,31 -2,3% --175,00143,29143,291 19-8
20-12-30411.200,00119,70120,94-3,34 -2,8% 112,00149,00119,70119,702 17-9
20-12-30161.250,00101,2699,46-3,14 -3,2% --125,00101,26101,261 9-9
20-12-30311.300,0079,4080,71-2,94 -3,6% --99,0079,4079,401 15-9
20-12-30801.400,0057,6851,75-1,13 -2,2% 48,0075,0057,6856,503 14-8
20-12-30451.500,0032,5033,05-0,33 -1,0% --49,0033,0032,5020 18-9
20-12-30711.600,0021,2020,59-0,27 -1,3% 20,0035,0021,2021,202 18-9
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?