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* 1.112,281.116,77-4,49 -0,4% 1.120,571.109,70018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-8-2026)
Totaal volume 22.430 (9.479 Calls, 12.951 Puts)
Totaal open interest bij opening 224.622 (68.163 Calls, 156.459 Puts)
Call / Put ratio 0,73
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2675760,00336,00355,51-4,58 -1,3% ----336,00336,001 31-7
21-08-2650800,00316,30315,54-4,59 -1,5% ----316,30316,3030 10:23
21-08-2622840,00268,00275,57-4,59 -1,7% ----268,00268,003 5-8
21-08-2624860,00256,20255,58-4,59 -1,8% ----256,20256,2015 10:23
21-08-2629880,00237,10235,60-4,60 -2,0% ----237,10236,2037 12:15
21-08-2621900,00220,20215,62-4,60 -2,1% ----220,20220,2015 11-8
21-08-261910,00206,30205,63-4,60 -2,2% ----206,30206,2536 10:23
21-08-2610920,00184,10195,65-4,61 -2,4% ----184,10184,106 30-7
21-08-266930,00189,20185,66-4,61 -2,5% ----190,25187,105 11-8
21-08-26113940,00180,10175,68-4,62 -2,6% ----180,25177,1545 11-8
21-08-26189950,00167,40165,71-4,64 -2,8% ----167,40167,401 11-8
21-08-2627960,00160,30155,73-4,64 -3,0% ----160,30157,1516 11-8
21-08-2677970,00150,15145,75-4,65 -3,2% ----150,30144,8570 11-8
21-08-2620975,00143,55140,77-4,66 -3,3% ----143,55143,5512 11-8
21-08-2621980,00133,00135,78-4,66 -3,4% ----133,00133,001 15:17
21-08-2617985,00112,42130,79-4,66 -3,6% ----113,58112,4219 22-7
21-08-2610990,00125,07125,81-4,67 -3,7% ----125,07125,071 10:38
21-08-2619995,00120,63120,82-4,67 -3,9% ----120,63120,631 10-8
21-08-26971.000,00113,90115,84-4,69 -4,0% ----113,90113,902 15:02
21-08-2671.005,00106,85110,85-4,68 -4,2% ----106,85106,302 7-8
21-08-263261.010,00105,25105,87-4,70 -4,4% ----105,25105,251 10-8
21-08-261281.015,0096,49100,89-4,71 -4,7% ----96,4996,491 10-8
21-08-261401.020,0092,7095,90-4,70 -4,9% ----92,7092,701 15:47
21-08-26221.025,0087,2190,93-4,72 -5,2% ----87,2187,211 10-8
21-08-26881.030,0084,0085,95-4,73 -5,5% ----84,0084,001 15:00
21-08-26801.035,0082,4580,98-4,76 -5,9% ----82,4582,456 11-8
21-08-262201.040,0076,6172,78-1,52 -2,1% ----76,6176,6110 09:16
21-08-264201.045,0066,9071,05-4,76 -6,7% ----66,9066,902 10-8
21-08-264201.050,0065,2566,10-4,77 -7,2% ----66,6765,2511 11:01
21-08-26591.055,0055,9061,13-4,76 -7,8% ----62,2055,9012 16:22
21-08-263801.060,0055,4056,20-4,77 -8,5% ----55,4055,401 11:22
21-08-262661.065,0054,1351,29-4,78 -9,3% ----55,4352,75101 11-8
21-08-264031.070,0040,1846,42-4,81 -10,4% ----46,4239,9110 17:29
21-08-261991.075,0038,0441,59-4,83 -11,6% ----42,0738,042 15:13
21-08-266281.080,0030,2036,82-4,86 -13,2% ----38,3529,80107 17:20
21-08-2621.082,0031,1234,91-4,84 -13,9% ----31,1231,122 10-8
21-08-26 1.084,0026,8433,05-4,84 -14,6% ----26,8426,842 17:29
21-08-262801.085,0025,9032,12-4,85 -15,1% ----32,8025,0021 17:18
21-08-26 1.086,00--31,20-4,84 -15,5% --------0 --
21-08-2611.088,0027,1529,36-4,82 -16,4% ----27,1527,151 7-8
21-08-264911.090,0021,0027,54-4,78 -17,4% ----29,0021,0016 17:20
21-08-26 1.092,00--25,77-4,79 -18,6% --------0 --
21-08-2631.094,0023,3023,99-4,70 -19,6% ----23,3023,301 10:04
21-08-267821.095,0016,8823,13-4,68 -20,2% ----24,6016,8819 17:20
21-08-2611.096,0017,1522,30-4,67 -20,9% ----23,2017,152 16:18
21-08-2641.098,0014,8520,58-4,57 -22,2% ----20,0014,857 17:29
21-08-267711.100,0013,4018,97-4,52 -23,8% ----21,0012,75544 17:24
21-08-26 1.102,0011,9017,38-4,41 -25,4% ----18,4511,903 17:16
21-08-2631.104,0016,2615,85-4,29 -27,1% ----16,2616,261 09:20
21-08-266691.105,009,7515,10-4,27 -28,3% ----15,059,6039 17:27
21-08-2671.106,008,9514,37-4,17 -29,0% ----13,908,9544 17:20
21-08-26511.108,007,8012,90-3,97 -30,8% ----10,107,70104 17:20
21-08-261.6361.110,007,0011,52-3,76 -32,6% ----13,806,651.403 17:29
21-08-26561.112,005,7510,28-3,60 -35,0% --10,9510,605,70110 17:20
21-08-261181.114,004,859,08-3,37 -37,1% ----9,604,85134 17:21
21-08-269701.115,004,908,50-3,27 -38,5% ----9,304,45731 17:29
21-08-261071.116,004,407,98-3,19 -40,0% ----8,354,05244 17:29
21-08-26821.118,003,556,93-2,91 -42,0% ----8,003,35398 17:15
21-08-261.0051.120,002,905,97-2,62 -43,9% --6,957,952,75709 17:29
21-08-261101.122,002,505,12-2,39 -46,7% ----5,152,2598 17:29
21-08-26771.124,001,904,35-2,15 -49,4% ----4,251,90164 17:00
21-08-266611.125,001,613,94-1,97 -50,0% ----3,851,60233 17:26
21-08-26371.126,001,603,67-1,87 -51,0% ----4,001,46172 17:09
21-08-26971.128,001,153,07-1,65 -53,7% ----3,301,12173 17:26
21-08-261.3301.130,000,912,53-1,40 -55,3% 0,01--2,650,88468 17:28
21-08-26491.132,000,782,09-1,23 -58,9% ----2,400,7396 17:09
21-08-26111.134,000,581,68-1,01 -60,1% ----1,500,5874 17:08
21-08-264821.135,000,471,51-0,92 -60,9% ----1,500,47662 17:27
21-08-26501.136,000,501,37-0,85 -62,0% ----1,300,50134 16:45
21-08-26491.138,000,411,10-0,71 -64,5% ----1,040,4183 16:31
21-08-268651.140,000,250,89-0,58 -65,2% 0,010,451,080,25199 17:25
21-08-26 1.142,000,22---- -- ----0,600,222 16:31
21-08-26 1.144,000,14---- -- ----0,140,145 17:23
21-08-265901.145,000,140,50-0,34 -68,0% --1,650,500,12181 17:28
21-08-261.1711.150,000,080,28-0,19 -67,9% --0,550,250,0876 17:01
21-08-262781.155,000,040,16-0,11 -68,8% ----0,110,0413 17:20
21-08-261.0041.160,000,050,09-0,07 -77,8% ----0,080,0573 16:02
21-08-26961.165,000,050,05-0,04 -80,0% ----0,050,051 15:17
21-08-267031.170,000,060,03-0,02 -66,7% ----0,060,045 11-8
21-08-26 1.175,00------ -- --------0 --
21-08-266101.180,000,020,01-- -- ----0,020,026 10-8
21-08-26 1.190,00--0,02-- -- --------0 --
21-08-262141.200,000,010,010,00 0,0% ----0,020,0126 15:41
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 11-8
21-08-26 1.230,00------ -- ---------- --
21-08-26531.240,000,040,01-- -- ----0,040,048 17-7
18-09-26544600,00519,96516,15-4,50 -0,9% ----519,96519,962 11-8
18-09-266620,00457,65496,20-4,49 -0,9% ----457,90457,458 7-7
18-09-2620640,00471,80476,26-4,49 -0,9% ----471,80471,801 16:02
18-09-26 680,00--436,41-4,54 -1,0% --------0 --
18-09-267700,00381,17416,51-4,58 -1,1% ----381,17381,171 22-6
18-09-264720,00355,95396,62-4,63 -1,2% ----355,95355,951 15-6
18-09-2612740,00341,50376,75-4,70 -1,2% ----341,50341,501 18-6
18-09-2618760,00338,09356,90-4,77 -1,3% ----338,41338,0315 3-8
18-09-262780,00313,59337,06-4,86 -1,4% ----313,59313,591 16-7
18-09-2693800,00315,78317,23-4,94 -1,6% ----315,78315,785 5-8
18-09-2613840,00258,59277,58-5,10 -1,8% ------258,592 22-7
18-09-2626860,00256,00257,75-5,17 -2,0% ----256,00256,001 11:11
18-09-2634880,00236,32237,91-5,21 -2,2% ----236,33236,323 7-8
18-09-2661900,00217,40218,07-5,25 -2,4% ----217,40217,401 10:14
18-09-2651920,00189,54198,23-5,25 -2,6% ----189,54189,542 6-8
18-09-26308940,00176,17178,40-5,24 -2,9% ----176,17176,179 7-8
18-09-2630950,00169,09168,50-5,23 -3,1% ----169,09169,091 09:16
18-09-26128960,00150,47158,60-5,20 -3,3% ----150,47150,471 6-8
18-09-2676970,00146,67148,72-5,18 -3,5% ----146,67146,671 5-8
18-09-26101980,00136,30138,87-5,16 -3,7% ----136,30136,301 11-8
18-09-2641990,00126,60129,04-5,14 -4,0% ----126,60126,601 7-8
18-09-263611.000,00117,60119,25-5,10 -4,3% 0,01--117,60117,601 11:13
18-09-26851.010,00102,21109,51-5,08 -4,6% ----103,37102,214 6-8
18-09-265701.020,0096,2099,84-5,06 -5,1% ----96,2096,2010 15:49
18-09-2651.025,0088,5195,03-5,03 -5,3% ----88,5188,512 5-8
18-09-26951.030,0083,4290,25-5,05 -5,6% ----84,5783,423 6-8
18-09-26221.035,0077,2585,50-5,01 -5,9% ----77,2577,006 4-8
18-09-262711.040,0074,1680,79-5,01 -6,2% ----74,1674,161 17:06
18-09-26391.045,0059,1076,12-5,00 -6,6% ----59,1059,101 3-8
18-09-266301.050,0065,0071,25-4,69 -6,6% ----71,8065,0016 17:18
18-09-26101.055,0066,5066,71-4,72 -7,1% ----66,5066,506 13:56
18-09-263101.060,0061,9062,20-4,68 -7,5% ----61,9061,901 09:53
18-09-26271.065,0052,8657,78-4,63 -8,0% ----57,1052,5911 16:22
18-09-262161.070,0048,1053,42-4,60 -8,6% ----54,7048,1017 16:16
18-09-261061.075,0050,3749,17-4,56 -9,3% ----50,3750,372 11-8
18-09-264951.080,0039,0045,03-4,54 -10,1% 19,4041,2545,9539,009 17:03
18-09-26991.085,0041,3340,97-4,42 -10,8% ----41,3341,3330 11-8
18-09-263181.090,0032,2537,07-4,35 -11,7% ----37,4032,237 16:38
18-09-262341.095,0030,6733,28-4,17 -12,5% ----32,4030,675 10-8
18-09-267351.100,0024,3229,71-4,06 -13,7% ----30,3824,3254 16:57
18-09-261781.105,0021,2026,31-3,84 -14,6% ----26,2521,2011 16:56
18-09-262431.110,0019,0523,08-3,62 -15,7% ----23,5818,4044 17:29
18-09-261981.115,0016,2020,04-3,32 -16,6% 13,10--20,0015,71142 17:29
18-09-267641.120,0013,6017,31-3,07 -17,7% 4,7517,8017,7013,30169 17:29
18-09-264901.125,0011,1514,71-2,71 -18,4% ----14,8511,1523 17:02
18-09-261931.130,009,4512,45-2,43 -19,5% ----12,809,4536 16:57
18-09-26941.135,008,009,41-1,18 -12,5% ----9,108,009 16:40
18-09-263091.140,006,558,71-1,98 -22,7% ----8,606,5046 16:40
18-09-262461.145,005,057,14-1,71 -23,9% ----6,955,0511 17:27
18-09-265361.150,003,975,80-1,49 -25,7% ----6,353,9288 17:27
18-09-26821.155,003,074,66-1,26 -27,0% ----5,053,079 17:22
18-09-267481.160,002,453,72-1,07 -28,8% ----3,702,4034 17:28
18-09-26 1.165,001,82---- -- ----2,961,8219 17:22
18-09-262971.170,001,442,31-0,76 -32,9% ----2,251,4162 17:07
18-09-261971.180,000,811,36-0,46 -33,8% --1,851,700,8094 17:26
18-09-262061.190,000,440,81-0,28 -34,6% ----0,760,4464 17:27
18-09-261.3081.200,000,270,49-0,18 -36,7% 0,200,620,460,27126 17:27
18-09-26751.220,000,120,22-0,11 -50,0% ----0,120,121 16:16
18-09-261791.240,000,070,11-0,04 -36,4% ----0,070,074 12:42
18-09-263401.280,000,030,04-0,03 -75,0% ----0,030,032 7-8
16-10-2610800,00300,63318,95-4,58 -1,4% ----300,63300,6210 3-8
16-10-2619840,00273,40279,45-4,67 -1,7% ----275,00273,402 5-8
16-10-265880,00221,54240,26-4,97 -2,1% ----221,54221,545 3-8
16-10-2634920,00193,75200,63-4,65 -2,3% ----199,95193,752 17:02
16-10-2631940,00163,24181,11-4,68 -2,6% ----163,26162,9930 3-8
16-10-265960,00147,83161,71-4,72 -2,9% ----148,05147,832 31-7
16-10-2621980,00140,68142,40-4,65 -3,3% ----140,68140,688 7-8
16-10-2610990,00132,48132,94-4,74 -3,6% ----132,48131,1813 7-8
16-10-26141.000,00122,98123,49-4,75 -3,8% ----122,98122,981 10-8
16-10-2651.010,00113,63114,11-4,73 -4,1% ----113,63112,086 7-8
16-10-26131.020,00102,93105,04-4,92 -4,7% ----102,93102,931 7-8
16-10-26231.030,0091,4495,69-4,67 -4,9% ----91,4491,441 10-8
16-10-2641.040,0069,9786,72-4,65 -5,4% ----69,9769,971 31-7
16-10-26 1.045,00--82,32-4,63 -5,6% --------0 --
16-10-26361.050,0079,0277,96-4,60 -5,9% ----79,0277,267 11-8
16-10-26 1.055,00--73,65-4,57 -6,2% --------0 --
16-10-261351.060,0068,9069,41-4,52 -6,5% ----68,9068,901 09:54
16-10-26 1.065,0064,3065,21-4,45 -6,8% ----64,3064,301 09:57
16-10-26431.070,0060,6661,13-4,39 -7,2% ----60,6660,661 7-8
16-10-2661.075,0055,5557,11-4,34 -7,6% ----55,5555,555 11-8
16-10-2671.080,0055,6753,20-4,25 -8,0% ----55,6755,671 11-8
16-10-26 1.085,00--49,40-4,17 -8,4% --------0 --
16-10-262171.090,0041,0045,67-4,04 -8,8% ----45,0041,003 16:30
16-10-26231.095,0040,8542,12-3,95 -9,4% ----40,8540,851 7-8
16-10-26201.100,0033,8038,66-3,82 -9,9% ----38,6033,802 17:27
16-10-26121.105,0031,5535,35-3,67 -10,4% ----31,5531,551 4-8
16-10-26271.110,0028,0332,19-3,50 -10,9% ----28,4528,033 16:45
16-10-26201.115,0026,6029,19-3,35 -11,5% ----28,9524,1510 15:35
16-10-26561.120,0022,8526,30-3,12 -11,9% ----26,5022,5022 16:37
16-10-26241.125,0020,1023,66-2,95 -12,5% ----24,1519,8026 17:09
16-10-26351.130,0020,8521,13-2,71 -12,8% ----20,8520,3520 11:30
16-10-26491.140,0013,7016,65-2,33 -14,0% ----14,0013,703 17:28
16-10-26921.150,0013,0012,86-1,95 -15,2% ----13,0013,0010 13:06
16-10-261841.160,007,809,70-1,60 -16,5% ----7,907,804 17:28
16-10-26 1.170,007,06---- -- ----7,177,064 16:38
16-10-26261.180,004,055,24-1,02 -19,5% ----5,103,9916 17:11
16-10-26511.200,001,952,74-0,69 -25,2% ----2,651,9012 17:11
16-10-26221.240,000,440,61-0,14 -23,0% ----0,640,442 17:06
16-10-2641.280,000,120,12+0,02 +16,7% ----0,120,122 16:10
18-12-26952200,00908,29914,19-4,46 -0,5% ----908,29908,291 10-8
18-12-26115300,00783,40815,18-4,53 -0,6% ----783,40783,4010 29-7
18-12-26201400,00710,60716,09-4,52 -0,6% ----710,60710,601 16:43
18-12-26145500,00612,29617,28-4,66 -0,8% ----612,29612,291 10-8
18-12-26172600,00521,96518,35-4,55 -0,9% ----521,96521,962 11-8
18-12-2624640,00473,87478,89-4,56 -1,0% ----473,87473,871 7-8
18-12-2640650,00449,45469,04-4,57 -1,0% ----449,45449,451 31-7
18-12-26163700,00414,72419,80-4,58 -1,1% ----414,72414,721 7-8
18-12-269720,00363,59400,15-4,60 -1,1% ----366,05363,564 27-7
18-12-26200750,00369,29370,70-4,63 -1,2% ----369,29365,3071 10-8
18-12-2629760,00355,29360,84-4,58 -1,3% ----355,29355,295 5-8
18-12-26260800,00318,47321,70-4,58 -1,4% ----318,47318,471 7-8
18-12-2614840,00276,27282,77-4,65 -1,6% ----276,76276,273 4-8
18-12-26775850,00269,82273,08-4,63 -1,7% ----269,82269,821 7-8
18-12-2656860,00236,65263,40-4,67 -1,8% ----236,65236,651 28-7
18-12-26129880,00242,65244,11-4,66 -1,9% ----242,65242,651 11-8
18-12-26342900,00224,40224,58-4,33 -1,9% ----224,40224,401 10:14
18-12-2631920,00201,30205,87-4,66 -2,3% ----201,30199,804 7-8
18-12-2625940,00180,79186,99-4,66 -2,5% ----180,79180,791 17:28
18-12-2688950,00172,95177,64-4,64 -2,6% 155,00--178,55172,954 16:09
18-12-26146960,00162,14168,36-4,63 -2,8% ----162,14162,141 17:28
18-12-26851980,00151,81150,00-4,59 -3,1% ----151,81151,602 11-8
18-12-261.2401.000,00133,14132,01-4,52 -3,4% ----133,14133,1410 12:11
18-12-268871.020,00113,33114,54-4,46 -3,9% ----113,33113,338 14:46
18-12-261.3591.040,0095,3597,63-4,29 -4,4% ----95,3595,351 7-8
18-12-264741.050,0090,6089,53-4,29 -4,8% ----90,6090,253 11-8
18-12-266951.060,0076,5081,57-4,14 -5,1% ----81,2576,502 16:31
18-12-26871.070,0073,2673,85-3,98 -5,4% ----73,2673,262 11-8
18-12-262.2231.080,0066,5666,45-3,87 -5,8% ----66,5666,561 09:32
18-12-266131.090,0058,1059,39-3,73 -6,3% ----58,1058,102 11-8
18-12-269701.100,0050,4152,73-3,59 -6,8% 11,00--53,0850,417 15:08
18-12-261.0591.110,0042,1546,35-3,33 -7,2% ----46,0041,76102 17:29
18-12-261.7851.120,0036,5540,51-3,16 -7,8% ----41,4536,2036 17:18
18-12-265341.140,0026,9030,07-2,56 -8,5% ----30,9026,5677 17:29
18-12-261.0971.160,0018,8021,70-2,15 -9,9% 17,50--19,4018,8027 17:21
18-12-261511.180,0015,3015,04-1,65 -11,0% ----15,3015,301 17:21
18-12-266911.200,008,6010,08-1,22 -12,1% ----9,958,5512 16:51
18-12-26231.220,006,546,52-0,83 -12,7% ----6,556,543 14:57
18-12-263321.240,003,854,11-0,56 -13,6% --5,004,303,8511 15:07
18-12-269451.280,001,311,53-0,18 -11,8% --2,101,601,3113 17:28
18-12-261.5201.300,000,940,97-0,10 -10,3% ----1,000,943 15:11
18-12-2651.320,000,650,61-0,04 -6,6% ----0,650,651 11:39
18-12-26 1.360,00--0,28-0,03 -10,7% --------0 --
18-12-269321.400,000,150,13-0,01 -7,7% ----0,150,154 10-8
19-03-2736640,00476,57482,87-4,19 -0,9% ----476,57476,022 5-8
19-03-272720,00385,25405,49-4,53 -1,1% ----385,25385,251 15-7
19-03-276760,00361,29366,70-4,37 -1,2% ----361,29361,295 5-8
19-03-27105800,00327,20328,28-4,38 -1,3% ----327,20323,2071 10-8
19-03-2753840,00288,35290,37-4,53 -1,6% ----288,35288,352 5-8
19-03-2729880,00226,75252,98-4,71 -1,9% ----226,85226,752 17-7
19-03-27174900,00230,00234,21-4,49 -1,9% ----230,00230,001 5-8
19-03-2746920,00190,00215,90-4,47 -2,1% ----190,00190,001 17-7
19-03-271940,00157,20197,79-4,36 -2,2% ----157,20157,201 24-6
19-03-274960,00174,30180,03-4,36 -2,4% ----175,20174,302 7-8
19-03-2739980,00156,56162,62-4,34 -2,7% ----156,56156,562 6-8
19-03-27281.000,00129,50145,91-4,58 -3,1% ----130,75129,505 30-7
19-03-27401.020,00106,25129,04-4,16 -3,2% ----106,25106,2510 28-7
19-03-27181.040,0099,44113,07-4,03 -3,6% ----101,0099,446 30-7
19-03-27471.060,0094,2497,81-3,87 -4,0% ----94,2494,241 7-8
19-03-273571.080,0083,3683,43-3,72 -4,5% ----83,3683,361 10:33
19-03-271891.100,0070,1169,95-3,33 -4,8% ----70,1170,111 09:32
19-03-271731.120,0057,0057,75-3,06 -5,3% ----58,1057,002 11:06
19-03-271.0061.140,0048,3546,81-2,71 -5,8% ----48,3548,351 09:03
19-03-271041.160,0037,3137,25-2,29 -6,1% ----37,3337,3110 09:32
19-03-2741.180,0025,6027,60-0,46 -1,7% ----25,6025,603 4-8
19-03-271281.200,0020,1522,33-1,65 -7,4% ----21,9520,155 17:27
19-03-2721.220,0016,5016,83-1,41 -8,4% ----17,1516,503 14:10
19-03-27391.240,0011,0612,48-1,05 -8,4% ----12,5011,0616 17:27
19-03-27631.280,007,007,05-1,01 -14,3% ----7,007,005 11-8
19-03-2791.300,004,185,21-0,87 -16,7% ----4,184,182 17:27
19-03-2731.320,003,003,81-0,69 -18,1% 1,50--3,003,003 7-8
19-03-27 1.360,001,651,63-0,01 -0,6% ----1,651,651 17:27
19-03-2781.400,000,950,97-0,07 -7,2% ----0,950,955 11-8
18-06-27175400,00691,22707,73-3,86 -0,5% 675,00725,00691,22691,2210 3-8
18-06-2732500,00576,60610,88-4,06 -0,7% 575,00625,00576,60576,601 23-7
18-06-2775600,00491,63514,55-4,40 -0,9% 475,00525,00491,63491,6316 21-7
18-06-2717700,00383,40418,59-4,45 -1,1% 375,00449,00383,40383,402 14-7
18-06-277750,00319,15370,87-4,24 -1,1% 325,00399,00319,15319,103 29-6
18-06-275800,00178,27323,79-4,15 -1,3% 300,00349,00178,27178,271 23-3
18-06-27 840,00--286,63-3,99 -1,4% 250,00299,00----0 --
18-06-273850,00255,30277,44-3,96 -1,4% 250,00299,00255,30255,301 22-6
18-06-2715880,00215,90250,13-3,80 -1,5% 225,00275,00215,90215,903 8-7
18-06-2724900,00227,30232,20-3,63 -1,6% 200,00249,00227,30227,301 5-8
18-06-27 920,00--215,39-4,33 -2,0% 175,00225,00----0 --
18-06-2767950,00147,55188,65-3,26 -1,7% 160,00199,00147,55146,159 29-6
18-06-27 960,00--180,21-3,21 -1,8% 150,00199,00----0 --
18-06-27 980,00--165,01-4,57 -2,8% 140,00185,00----0 --
18-06-272421.000,00145,80147,56-3,15 -2,1% 125,00175,00147,50144,005 10-8
18-06-2791.020,00127,56132,73-3,94 -3,0% ----127,56127,562 6-8
18-06-2751.040,0087,49117,63-3,78 -3,2% ----87,4987,495 24-6
18-06-273241.050,00111,49110,33-3,70 -3,4% ----111,49111,4910 12:11
18-06-2741.060,0091,73103,28-3,66 -3,5% ----91,7391,002 15-7
18-06-27351.080,0085,9589,69-3,53 -3,9% ----86,4585,954 7-8
18-06-271651.100,0073,7577,18-3,46 -4,5% ----73,7573,751 16:22
18-06-27131.120,0061,7365,68-3,40 -5,2% ----61,7361,731 5-8
18-06-2761.140,0054,8455,11-3,17 -5,8% ----54,8454,841 11-8
18-06-27801.150,0046,2450,18-2,98 -5,9% ----46,2446,241 17:22
18-06-2711.160,0042,2045,49-2,74 -6,0% ----42,2042,201 16:44
18-06-2721.180,0034,5036,86-2,16 -5,9% ----34,5034,504 16:26
18-06-272351.200,0027,0829,61-1,73 -5,8% ----27,3227,082 17:22
18-06-27 1.220,00--23,50-1,41 -6,0% --------0 --
18-06-2761.240,0016,9418,47-1,19 -6,4% ----16,9416,941 17:20
18-06-27371.280,007,1511,20-0,86 -7,7% ----7,657,159 29-7
18-06-272021.300,007,628,61-0,68 -7,9% ----7,897,6212 17:24
18-06-27 1.320,00--6,61-0,52 -7,9% --------0 --
18-06-2711.360,003,603,94-0,35 -8,9% ----3,603,601 7-8
18-06-271001.400,002,132,22-0,02 -0,9% --2,602,132,0011 17:24
18-06-27161.600,000,300,30+0,01 +3,3% 0,010,750,300,301 17:24
17-12-27114200,00857,59897,11-4,09 -0,5% 875,00925,00857,59857,591 7-7
17-12-2712300,00754,51801,41-4,19 -0,5% 775,00825,00754,51754,511 12-6
17-12-2746400,00610,31706,05-4,13 -0,6% 675,00725,00610,31610,313 21-4
17-12-2770500,00595,00611,03-4,22 -0,7% 575,00625,00600,00595,002 3-8
17-12-2729600,00515,52516,56-4,17 -0,8% 500,00525,00515,81515,523 10-8
17-12-2723650,00449,30469,74-4,17 -0,9% 450,00499,00449,30449,301 15-7
17-12-27197700,00410,11423,35-4,20 -1,0% 400,00439,00410,11408,9511 30-7
17-12-27352750,00364,10377,47-4,07 -1,1% 350,00399,00364,10364,101 31-7
17-12-27182800,00325,00331,85-3,39 -1,0% 300,00349,00325,00322,502 4-8
17-12-27317850,00292,50289,73-5,04 -1,7% 250,00295,00292,50290,002 11-8
17-12-27345900,00240,00247,98-5,69 -2,3% 225,00275,00240,00240,001 5-8
17-12-27148950,00174,80206,40-4,84 -2,3% 175,00225,00174,80174,802 7-7
17-12-273101.000,00165,27164,50-1,55 -0,9% 130,00175,00167,25162,256 10-8
17-12-27821.050,00127,12130,41-3,09 -2,4% 100,00149,00127,12127,122 6-8
17-12-274661.100,0098,7599,12-3,69 -3,7% 85,05119,0098,7598,751 09:26
17-12-27181.150,0070,8070,71-2,56 -3,6% 50,0075,0070,8070,8011 11:29
17-12-273361.200,0049,0048,42-1,72 -3,6% 40,0559,0049,0049,0024 12:44
17-12-27321.250,0031,8431,04-0,55 -1,8% 20,0040,0031,8431,8411 11:29
17-12-271701.300,0020,2519,45-0,29 -1,5% 13,0525,0020,2519,403 11-8
17-12-27601.400,007,507,45-0,27 -3,6% 2,5012,507,507,501 11-8
17-12-27211.500,002,502,83+0,05 +1,8% 1,004,002,502,501 5-8
17-12-27871.600,001,221,78-0,42 -23,6% 0,252,501,221,184 11-8
16-06-28 400,00--698,64-4,49 -0,6% 650,00725,00----0 --
16-06-28 600,00--513,44-4,50 -0,9% 475,00525,00----0 --
16-06-281700,00422,31421,86-3,26 -0,8% 375,00449,00422,31422,311 10-8
16-06-28 800,00--337,23-5,70 -1,7% 300,00349,00----0 --
16-06-281900,00225,00254,82-5,66 -2,2% 225,00275,00225,00225,001 20-7
16-06-28 950,00--215,89-5,56 -2,6% 175,00225,00----0 --
16-06-2861.000,00175,00178,94-5,41 -3,0% 150,00199,00175,00175,001 10-8
16-06-2831.050,00139,50142,54-3,07 -2,2% 100,00149,00139,50138,503 10-8
16-06-28 1.100,0096,75111,93-3,06 -2,7% 75,00125,0096,7596,752 17-7
16-06-2881.150,0085,8085,06-2,88 -3,4% 60,00--85,8085,808 11-8
16-06-28 1.200,00--62,10-2,36 -3,8% 40,0069,00----0 --
16-06-2811.250,0035,8543,96-1,90 -4,3% 25,0049,0035,8535,851 20-7
16-06-28 1.300,00--29,30-0,38 -1,3% 15,0035,00----0 --
16-06-28 1.400,00--13,34-0,33 -2,5% 5,0019,00----0 --
16-06-28 1.500,00--6,14-0,23 -3,7% 2,509,00----0 --
16-06-28 1.600,002,702,890,00 0,0% 1,655,752,702,7010 6-8
15-12-2850300,00729,50789,10-4,01 -0,5% 750,00799,00729,50729,501 26-6
15-12-2816400,00598,92697,28-4,06 -0,6% 675,00725,00598,92598,921 16-4
15-12-2824500,00589,10606,19-4,15 -0,7% 575,00625,00589,10589,1010 3-8
15-12-2837600,00515,00516,90-4,80 -0,9% 500,00549,00515,00515,001 16:39
15-12-2842650,00322,88472,02-4,05 -0,9% 450,00499,00322,88322,881 8-10
15-12-2859700,00341,00428,40-3,96 -0,9% 400,00449,00347,00341,002 7-5
15-12-28109750,00330,79385,71-3,91 -1,0% 350,00399,00330,79330,7910 25-5
15-12-28120800,00303,00343,95-3,52 -1,0% 325,00375,00303,00303,002 12-6
15-12-28210850,00275,00303,08-3,68 -1,2% 275,00325,00275,00275,003 14-7
15-12-28183900,00266,00268,50-7,70 -2,9% 250,00275,00266,00266,002 11-8
15-12-28164950,00206,00226,41-3,19 -1,4% 217,00232,00206,00206,001 20-7
15-12-281961.000,00192,00193,57-5,91 -3,1% 150,00199,00192,00192,001 11-8
15-12-28211.050,00160,00156,80-2,30 -1,5% 125,00175,00160,00160,001 11-8
15-12-281491.100,00126,79126,94-2,76 -2,2% 100,00139,00126,79126,791 11:39
15-12-28461.200,0075,7175,94-2,31 -3,0% 50,0099,0075,7175,711 11:39
15-12-28 1.250,00--48,75+5,63 +11,5% 40,0059,00----0 --
15-12-281191.300,0042,5041,16-1,69 -4,1% 25,0045,0042,5042,502 09:02
15-12-281381.400,0020,5020,72-0,64 -3,1% 10,0025,0020,7520,503 16:55
15-12-2831.500,009,3010,21-0,20 -2,0% 5,0015,009,309,306 6-8
15-12-2861.600,004,705,16+0,02 +0,4% 2,759,004,704,705 22-7
21-12-2910400,00590,49690,12-3,93 -0,6% 675,00725,00590,49590,493 10-4
21-12-2969500,00488,00602,87-3,62 -0,6% 575,00625,00488,00488,001 29-1
21-12-2927600,00417,47517,49-3,67 -0,7% 500,00549,00417,47417,475 10-4
21-12-2926700,00410,00434,94-3,82 -0,9% 400,00449,00410,00410,001 15-6
21-12-2932800,00347,00355,96-3,40 -1,0% 325,00375,00347,00347,005 4-8
21-12-2999900,00243,85279,53-1,14 -0,4% 272,00290,00243,85243,851 3-7
21-12-2991950,00247,76246,30-2,95 -1,2% 225,00275,00247,76247,762 11-8
21-12-291011.000,00191,50215,18-5,21 -2,4% 175,00249,00191,50191,501 22-7
21-12-29291.050,00179,00187,28-8,81 -4,7% 150,00199,00179,00178,003 10-8
21-12-291111.100,00147,08154,89-5,81 -3,8% 125,00175,00147,08147,081 6-8
21-12-29341.150,00113,23120,09+2,16 +1,8% 100,00129,00113,23113,231 3-8
21-12-29711.200,00102,00101,77-3,58 -3,5% 80,00125,00102,00102,001 09:05
21-12-29 1.250,0081,4070,56+6,87 +9,7% 60,0085,0081,4081,401 13:56
21-12-291761.300,0056,0760,34-0,12 -0,2% 45,0069,0056,0756,071 16-7
21-12-291491.400,0034,0036,67-1,00 -2,7% 25,0039,0034,0034,001 16-7
21-12-29241.500,0020,6821,19-0,22 -1,0% 13,0025,0020,6820,681 10-8
21-12-29361.600,0011,7812,06-0,15 -1,2% 5,0015,0011,7811,781 10-8
20-12-304400,00652,50684,51-3,55 -0,5% 650,00699,00652,50652,501 28-7
20-12-3014500,00569,60601,27-3,66 -0,6% 575,00625,00569,60569,601 23-7
20-12-303600,00448,00520,25-3,80 -0,7% 500,00549,00448,00447,003 6-5
20-12-301700,00403,05442,29-3,17 -0,7% 425,00475,00403,05403,051 1-7
20-12-3033800,00324,42368,05-3,37 -0,9% 350,00399,00324,42324,425 25-6
20-12-3033900,00260,00297,35-2,17 -0,7% 275,00325,00260,00260,001 10-7
20-12-30521.000,00170,30231,09-0,45 -0,2% 200,00249,00170,30170,304 6-5
20-12-30271.050,00203,50206,67-5,99 -2,9% 175,00225,00203,50203,501 10-8
20-12-30711.100,00170,73175,05-2,43 -1,4% 125,00199,00170,73170,731 10-8
20-12-30991.150,00146,00163,98-17,43 -10,6% 120,00175,00146,00146,001 10-8
20-12-30421.200,00129,00144,40-21,62 -15,0% 100,00149,00129,00126,406 11-8
20-12-30151.250,00100,10104,20-2,76 -2,6% 81,00125,00100,10100,101 4-8
20-12-30331.300,0085,1685,60-2,71 -3,2% 65,0099,0086,5085,162 11-8
20-12-30811.400,0053,8055,88-1,61 -2,9% 40,0059,0053,8053,801 11-8
20-12-3071.500,0035,6635,72-0,65 -1,8% 20,0039,0035,6635,661 11-8
20-12-30701.600,0018,5522,77-0,34 -1,5% 16,0025,0019,0018,5530 24-7
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?