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* 1.078,161.081,41-3,25 -0,3% 1.081,871.076,30018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-6-2026)
Totaal volume 39.881 (19.740 Calls, 20.141 Puts)
Totaal open interest bij opening 235.669 (79.188 Calls, 156.481 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 400,00------ -- ---------- --
19-06-26 500,00------ -- ---------- --
19-06-2620560,00517,80521,02-0,67 -0,1% 520,30520,40517,80517,801 17-6
19-06-26 600,00------ -- ---------- --
19-06-2666640,00439,95441,04-0,69 -0,2% 440,30440,40439,95439,405 19-6
19-06-26 650,00------ -- ---------- --
19-06-2625680,00398,85401,05-0,70 -0,2% 400,30400,40399,50398,853 19-6
19-06-26 700,00------ -- ---------- --
19-06-2611720,00332,65361,05-0,70 -0,2% 360,30360,40333,65332,657 9-6
19-06-26 750,00------ -- ---------- --
19-06-2618760,00318,80321,06-0,71 -0,2% 320,30320,40319,60316,9011 19-6
19-06-26 800,00------ -- ---------- --
19-06-2630820,00259,00261,08-0,73 -0,3% 260,30260,40259,00259,009 19-6
19-06-2619840,00237,50241,08-0,73 -0,3% 240,30240,40238,00237,502 19-6
19-06-26 850,00------ -- ---------- --
19-06-2631860,00220,35221,08-0,73 -0,3% 220,30220,40220,35217,552 19-6
19-06-2617870,00204,14211,09-0,74 -0,4% 210,30210,40204,35204,1416 17-6
19-06-26139880,00200,40201,09-0,74 -0,4% 200,30200,40200,40198,802 19-6
19-06-26109890,00187,35191,09-0,74 -0,4% 190,30190,40187,35187,352 18-6
19-06-26 900,00------ -- ---------- --
19-06-2627910,00170,00171,09-0,74 -0,4% 170,30170,40170,00168,508 19-6
19-06-26255920,00160,35161,10-0,75 -0,5% 160,30160,40160,35157,859 19-6
19-06-26 925,00138,30156,10-0,75 -0,5% 155,30155,40138,30138,301 11-6
19-06-2662930,00151,58151,10-0,75 -0,5% 150,30150,40151,58147,976 19-6
19-06-2616935,00146,10146,10-0,75 -0,5% 145,30145,40146,10146,101 18-6
19-06-26336940,00137,39141,10-0,75 -0,5% 140,30140,40137,39137,391 18-6
19-06-2614945,00129,55136,10-0,75 -0,6% 135,30135,40129,55128,904 17-6
19-06-26 950,00------ -- ---------- --
19-06-2620955,0072,87126,10-0,75 -0,6% 125,30125,40----0 20-5
19-06-26655960,00120,56121,10-0,75 -0,6% 120,30120,40120,56118,7516 19-6
19-06-26140965,00113,45116,11-0,76 -0,7% 115,30115,40113,45112,832 19-6
19-06-26159970,00110,35111,11-0,76 -0,7% 110,30110,40110,35108,006 19-6
19-06-26163975,00102,77106,11-0,76 -0,7% 105,30105,40105,00102,773 19-6
19-06-26918980,00100,40101,11-0,76 -0,8% 100,30100,40100,4098,0012 19-6
19-06-2691985,0095,3096,11-0,76 -0,8% 95,3095,4095,3093,153 19-6
19-06-26533990,0090,2791,11-0,76 -0,8% 90,3090,4090,2786,5419 19-6
19-06-26105995,0083,7586,11-0,76 -0,9% 85,3085,4083,7583,753 19-6
19-06-26 1.000,00------ -- ---------- --
19-06-2611.002,0049,0079,12-0,77 -1,0% 78,3078,4049,0049,001 9-6
19-06-2631.004,0042,5077,12-0,77 -1,0% 76,3076,4042,5041,509 10-6
19-06-263241.005,0075,5576,12-0,77 -1,0% 75,3075,4075,5575,553 19-6
19-06-26 1.006,0048,5075,12-0,77 -1,0% 74,3074,4048,5048,502 9-6
19-06-26101.008,0041,3573,12-0,77 -1,1% 72,3072,4041,3541,3510 10-6
19-06-262441.010,0070,4571,12-0,77 -1,1% 70,3070,4070,4568,8516 19-6
19-06-2611.012,0035,8069,13-0,78 -1,1% 68,3068,4035,8035,801 10-6
19-06-26151.014,0061,4567,13-0,78 -1,2% 66,3066,4061,4561,4515 12-6
19-06-265691.015,0065,4066,13-0,78 -1,2% 65,3065,4065,5061,5011 19-6
19-06-2611.016,0064,0065,13-0,78 -1,2% 64,3064,4064,0064,001 19-6
19-06-26211.018,0061,9063,13-0,78 -1,2% 62,3062,4061,9061,902 19-6
19-06-265871.020,0060,3561,13-0,78 -1,3% 60,3060,4060,3558,2030 19-6
19-06-26471.022,0053,1059,14-0,79 -1,3% 58,3058,4054,3552,8020 12-6
19-06-26301.024,0025,3557,14-0,79 -1,4% 56,3056,4026,8524,8017 10-6
19-06-262631.025,0055,0056,14-0,79 -1,4% 55,3055,4055,4051,176 19-6
19-06-26641.026,0049,8055,14-0,79 -1,4% 54,3054,4049,8048,153 16-6
19-06-26451.028,0052,4553,14-0,79 -1,5% 52,3052,4052,4549,356 19-6
19-06-265091.030,0050,8551,15-0,80 -1,6% 50,3050,4051,0046,8454 19-6
19-06-26361.032,0034,1549,15-0,80 -1,6% 48,3048,4034,1534,1510 11-6
19-06-26301.034,0018,1047,15-0,80 -1,7% 46,3046,4018,1018,1010 10-6
19-06-264691.035,0045,4546,15-0,80 -1,7% 45,3045,4045,5043,00278 19-6
19-06-26781.036,0045,0045,16-0,81 -1,8% 44,3044,4045,0045,001 18-6
19-06-26221.038,0039,4043,16-0,81 -1,9% 42,3042,4039,4039,401 19-6
19-06-261.0751.040,0040,3541,16-0,81 -2,0% 40,3040,4041,3236,53124 19-6
19-06-26301.042,0034,0539,17-0,82 -2,1% 38,3038,4034,0534,051 17-6
19-06-26191.044,0035,0037,17-0,82 -2,2% 36,3036,4035,0035,001 19-6
19-06-264021.045,0035,1036,17-0,82 -2,3% 35,3035,4035,8032,5535 19-6
19-06-26511.046,0033,5035,18-0,83 -2,4% 34,3034,4033,5033,502 19-6
19-06-261301.048,0032,0033,18-0,83 -2,5% 32,3032,4032,0032,001 19-6
19-06-261.2091.050,0030,3531,19-0,84 -2,7% 30,3030,4031,3026,20164 19-6
19-06-26881.052,0028,4029,20-0,85 -2,9% 28,3028,4028,4026,6019 19-6
19-06-261371.054,0030,7027,21-0,86 -3,2% 26,3026,4030,7030,701 15-6
19-06-263411.055,0025,4026,22-0,87 -3,3% 25,3025,4025,3021,5266 19-6
19-06-26731.056,0023,9525,23-0,88 -3,5% 24,3024,4023,9523,954 19-6
19-06-26531.058,0020,9023,25-0,90 -3,9% 22,3022,4020,9020,901 19-6
19-06-261.0561.060,0020,3321,28-0,93 -4,4% 20,3020,4021,3016,4097 19-6
19-06-261051.062,0018,5019,31-0,96 -5,0% 18,3018,4018,5016,8017 19-6
19-06-26611.064,0016,0017,37-1,02 -5,9% 16,3016,4016,0014,406 19-6
19-06-266691.065,0015,3516,40-1,05 -6,4% 15,3015,4015,6011,5757 19-6
19-06-26801.066,0014,5015,43-1,08 -7,0% 14,3014,4014,5013,854 19-6
19-06-2611.067,0013,5514,48-1,13 -7,8% 13,3013,4013,5513,551 19-6
19-06-26651.068,0012,3513,53-1,18 -8,7% 12,3012,4012,3511,0013 19-6
19-06-26 1.069,00--12,59-1,24 -9,8% 11,3011,40----0 --
19-06-261.4371.070,0010,3511,67-1,32 -11,3% 10,3010,3511,006,50158 19-6
19-06-2631.071,0010,6010,76-1,41 -13,1% 9,309,4010,608,6010 18-6
19-06-262481.072,008,409,87-1,52 -15,4% 8,308,408,505,2519 19-6
19-06-2651.073,004,709,00-1,65 -18,3% 7,307,404,703,8519 19-6
19-06-265731.074,006,408,16-1,81 -22,2% 6,306,406,403,1050 19-6
19-06-261.0841.075,005,307,34-1,99 -27,1% 5,305,406,402,45232 19-6
19-06-261511.076,004,356,55-2,20 -33,6% 4,304,404,851,78322 19-6
19-06-261101.077,003,305,81-2,46 -42,3% 3,303,404,151,30392 19-6
19-06-262201.078,002,405,09-2,74 -53,8% 2,302,403,450,90579 19-6
19-06-26691.079,001,334,45-3,10 -69,7% 1,341,352,800,66773 19-6
19-06-261.0591.080,000,353,80-3,45 -90,8% 0,330,352,450,202.969 19-6
19-06-26871.081,000,013,21-3,20 -99,7% --0,021,800,01427 19-6
19-06-261331.082,000,022,70-2,68 -99,3% --0,011,400,02710 19-6
19-06-26851.083,000,102,25-2,15 -95,6% --0,011,000,05399 19-6
19-06-263031.084,000,011,86-1,85 -99,5% --0,010,750,01431 19-6
19-06-269471.085,000,011,51-1,50 -99,3% --0,010,560,01730 19-6
19-06-267841.086,000,031,20-1,17 -97,5% --0,010,530,02362 19-6
19-06-261211.087,000,020,94-0,92 -97,9% --0,010,240,02242 19-6
19-06-268111.088,000,010,73-0,72 -98,6% --0,020,200,01144 19-6
19-06-261071.089,000,010,56-0,55 -98,2% --0,010,120,01126 19-6
19-06-264391.090,000,010,41-0,40 -97,6% --0,010,350,01272 19-6
19-06-261091.091,000,010,30-0,29 -96,7% --0,010,060,0187 19-6
19-06-261731.092,000,010,22-0,21 -95,5% --0,020,040,0123 19-6
19-06-26 1.093,00------ -- ---------- --
19-06-261071.094,000,010,11-0,10 -90,9% --0,020,020,0119 19-6
19-06-264801.095,000,010,08-0,07 -87,5% --0,020,020,0157 19-6
19-06-26401.096,000,010,05-0,04 -80,0% --0,010,020,0116 19-6
19-06-262321.098,000,010,02-0,01 -50,0% --0,010,010,013 19-6
19-06-26 1.100,00------ -- ---------- --
19-06-26541.102,000,010,50-0,49 -98,0% --0,010,010,013 19-6
19-06-26571.104,000,030,40-0,37 -92,5% --0,010,110,0351 18-6
19-06-265621.105,000,010,35-0,34 -97,1% --0,020,010,0123 19-6
19-06-26201.106,000,070,31-0,24 -77,4% --0,010,080,066 18-6
19-06-261641.108,000,020,25-0,23 -92,0% --0,010,080,0213 18-6
19-06-269291.110,000,010,21-0,20 -95,2% --0,020,010,01143 19-6
19-06-2631.112,000,040,18-0,14 -77,8% --0,020,040,035 18-6
19-06-26 1.114,00------ -- ---------- --
19-06-262311.115,000,020,14-0,12 -85,7% ----0,030,025 18-6
19-06-268891.120,000,010,09-0,08 -88,9% --0,010,010,0185 19-6
19-06-261071.125,000,010,06-0,05 -83,3% --0,010,010,0110 19-6
19-06-262241.130,000,020,04-0,02 -50,0% ----0,030,0216 18-6
19-06-26 1.135,00------ -- ---------- --
19-06-264741.140,000,020,01+0,01 +100,0% ----0,020,024 18-6
19-06-26 1.145,00------ -- ---------- --
19-06-26411.150,000,040,04-- -- ----0,060,0418 12-6
19-06-26 1.155,00------ -- ---------- --
19-06-261.0711.160,000,010,03-0,02 -66,7% ----0,010,016 18-6
19-06-26 1.170,00------ -- --------0 --
19-06-26 1.180,00------ -- --------0 --
19-06-26 1.200,00------ -- ---------- --
19-06-26601.280,000,020,03-0,01 -33,3% ----0,020,0211 12-6
19-06-26 1.300,00------ -- ---------- --
19-06-26 1.400,00------ -- ---------- --
17-07-2622720,00364,15364,00-3,30 -0,9% ----364,15364,154 19-6
17-07-2613760,00320,41324,14-3,35 -1,0% ----322,00320,008 19-6
17-07-2617800,00281,15284,28-3,37 -1,2% ----281,50278,955 19-6
17-07-2627840,00244,55244,43-3,38 -1,4% ----244,55242,308 19-6
17-07-2613860,00221,90224,55-3,41 -1,5% ----222,57221,905 19-6
17-07-263880,00202,00204,64-3,41 -1,7% ----202,00202,004 19-6
17-07-263890,00195,88194,70-3,41 -1,8% ----198,59195,882 15-6
17-07-2658900,00182,90184,77-3,43 -1,9% ----182,90181,4016 19-6
17-07-262910,00173,75174,85-3,45 -2,0% ----173,75172,002 19-6
17-07-263920,00160,70164,95-3,48 -2,1% ----160,70160,707 19-6
17-07-2614930,00147,03155,05-3,41 -2,2% ----147,03147,032 17-6
17-07-2617940,00141,75145,17-3,42 -2,4% ----143,70141,752 19-6
17-07-2614945,00138,80140,24-3,41 -2,4% ----138,80138,801 19-6
17-07-26182950,00133,85135,27-3,39 -2,5% ----133,85131,7540 19-6
17-07-261955,0066,95130,39-3,43 -2,6% ----66,9566,951 15-5
17-07-26103960,00123,30125,48-3,44 -2,7% ----124,00121,955 19-6
17-07-2619965,00118,35120,58-3,45 -2,9% ----118,35117,332 19-6
17-07-2613970,00114,20115,69-3,45 -3,0% ----114,20114,202 19-6
17-07-269975,00109,30110,74-3,39 -3,1% ----109,30109,303 19-6
17-07-2659980,00104,25105,87-3,40 -3,2% ----104,25102,758 19-6
17-07-2660985,0099,00101,09-3,48 -3,4% ----99,0099,001 19-6
17-07-2662990,0095,9096,28-3,52 -3,7% ----95,9092,3017 19-6
17-07-2614995,0089,7091,46-3,49 -3,8% ----89,7089,703 19-6
17-07-261621.000,0086,1086,70-3,55 -4,1% ----86,1083,0035 19-6
17-07-26771.005,0081,3281,91-3,53 -4,3% ----81,3281,321 19-6
17-07-261631.010,0076,6177,17-3,49 -4,5% ----76,6174,1012 19-6
17-07-262081.015,0071,3072,48-3,49 -4,8% ----71,3067,505 19-6
17-07-262731.020,0067,2067,82-3,47 -5,1% 3,00--67,2064,3114 19-6
17-07-264111.025,0062,0063,24-3,51 -5,6% ----62,0060,3036 19-6
17-07-262291.030,0058,0058,70-3,46 -5,9% ----58,0055,0022 19-6
17-07-261931.035,0054,0054,22-3,43 -6,3% ----54,0050,409 19-6
17-07-263241.040,0047,5549,88-3,43 -6,9% ----49,0046,5026 19-6
17-07-262301.045,0044,7545,58-3,38 -7,4% ----44,7541,0031 19-6
17-07-265471.050,0038,0041,42-3,37 -8,1% ----41,2537,5067 19-6
17-07-261521.055,0034,0537,38-3,30 -8,8% ----36,9034,0511 19-6
17-07-265131.060,0030,9533,49-3,12 -9,3% 9,00--32,8229,9571 19-6
17-07-262761.065,0028,8029,76-3,04 -10,2% ----28,8026,8532 19-6
17-07-265041.070,0023,3026,22-2,92 -11,1% ----26,0022,40238 19-6
17-07-263621.075,0020,3522,91-2,79 -12,2% ----22,4519,35124 19-6
17-07-267201.080,0017,0019,79-2,58 -13,0% ----19,5016,351.172 19-6
17-07-261981.085,0014,5516,98-2,43 -14,3% --21,0016,6013,75197 19-6
17-07-264721.090,0012,4014,46-2,24 -15,5% 1,10--13,7011,85197 19-6
17-07-265781.095,0010,1012,21-2,07 -17,0% ----11,509,60117 19-6
17-07-261.4591.100,008,2510,22-1,82 -17,8% 3,2014,409,708,00314 19-6
17-07-263801.105,006,858,24-1,40 -17,0% ----7,956,451.228 19-6
17-07-263521.110,005,456,94-1,43 -20,6% ----6,505,20208 19-6
17-07-26341.115,004,605,65-1,28 -22,7% ----5,204,20118 19-6
17-07-267441.120,003,354,55-1,13 -24,8% 1,50--4,253,35325 19-6
17-07-26671.125,002,803,49-0,88 -25,2% --4,003,252,5531 19-6
17-07-266371.130,002,002,79-0,76 -27,2% ----2,951,95227 19-6
17-07-263621.135,001,752,29-0,78 -34,1% ----2,051,5031 19-6
17-07-261.4731.140,001,151,81-0,65 -35,9% --6,001,601,15407 19-6
17-07-266401.150,000,741,16-0,50 -43,1% ----1,040,67378 19-6
17-07-268561.160,000,370,78-0,42 -53,8% ----0,610,37469 19-6
17-07-262551.180,000,170,31-0,16 -51,6% ----0,210,17105 19-6
17-07-267991.200,000,090,22-0,18 -81,8% --0,110,150,0618 19-6
17-07-2631.240,000,070,07-0,06 -85,7% ----0,070,057 19-6
21-08-263760,00320,00320,38-3,31 -1,0% ----320,00317,804 19-6
21-08-26 800,00280,00280,80-3,26 -1,2% ----280,00280,001 19-6
21-08-264840,00232,61241,33-3,19 -1,3% ----232,61232,612 12-6
21-08-26 860,00--221,67-3,19 -1,4% --------0 --
21-08-26 880,00202,00202,06-3,13 -1,5% ----202,00200,804 19-6
21-08-26 900,00182,05182,52-3,16 -1,7% ----182,05181,252 19-6
21-08-26 910,00--172,79-3,14 -1,8% --------0 --
21-08-263920,00124,00163,10-3,16 -1,9% ----124,00124,001 4-6
21-08-262930,00149,11153,45-3,17 -2,1% ----149,11149,111 16-6
21-08-2664940,00118,65143,79-3,12 -2,2% ----124,56117,0062 9-6
21-08-26143950,00131,50134,24-3,15 -2,3% ----131,50129,308 18-6
21-08-2621960,00126,92124,78-3,17 -2,5% ----128,13126,9214 15-6
21-08-262970,00117,62115,38-3,39 -2,9% ----117,62117,621 15-6
21-08-2613975,00106,97110,70-3,15 -2,8% ----106,97106,8819 19-6
21-08-264980,00105,70106,08-3,41 -3,2% ----105,70104,006 19-6
21-08-2620985,00103,69101,50-3,16 -3,1% ----103,90103,6920 15-6
21-08-264990,0095,7096,93-3,15 -3,2% ----95,7095,702 18-6
21-08-2619995,0093,5392,40-3,12 -3,4% ----94,9093,5321 15-6
21-08-26151.000,0085,6687,90-3,11 -3,5% ----85,6685,661 19-6
21-08-2661.005,0082,8083,48-3,10 -3,7% ----82,8081,002 19-6
21-08-2691.010,0075,2679,11-3,11 -3,9% ----75,2675,0813 19-6
21-08-261231.015,0072,5074,81-3,09 -4,1% ----72,5072,501 19-6
21-08-26851.020,0068,0070,54-3,08 -4,4% ----68,0068,001 19-6
21-08-26131.025,0062,3966,34-3,07 -4,6% ----62,8062,3910 19-6
21-08-26381.030,0060,2262,19-3,00 -4,8% ----60,7660,222 19-6
21-08-26801.035,0054,3258,12-2,92 -5,0% ----54,3251,8545 17-6
21-08-261991.040,0052,1154,20-2,88 -5,3% ----52,1152,111 19-6
21-08-26231.045,0047,8050,36-2,85 -5,7% ----47,8046,4213 19-6
21-08-263481.050,0046,5546,62-2,80 -6,0% ----46,5546,556 19-6
21-08-26661.055,0042,4042,97-2,68 -6,2% ----42,4042,401 19-6
21-08-261121.060,0037,4439,46-2,61 -6,6% ----37,5036,126 19-6
21-08-262071.065,0032,7036,12-2,51 -6,9% ----35,1032,7012 19-6
21-08-26901.070,0031,2832,88-2,40 -7,3% ----31,2830,3912 19-6
21-08-26431.075,0027,5029,95-2,34 -7,8% ----29,5026,5535 19-6
21-08-26391.080,0025,0027,13-2,16 -8,0% ----26,1524,1917 19-6
21-08-2641.085,0022,7124,42-2,06 -8,4% ----22,7122,711 16-6
21-08-26331.090,0020,2521,83-1,93 -8,8% ----20,7519,607 19-6
21-08-26221.095,0018,8519,50-1,80 -9,2% ----18,8518,851 19-6
21-08-264261.100,0015,7117,32-1,66 -9,6% ----17,1015,718 19-6
21-08-261111.110,0013,1013,50-1,45 -10,7% 9,00--13,1013,106 19-6
21-08-264221.120,009,1010,38-1,24 -11,9% ----9,918,8018 19-6
21-08-26381.130,006,877,81-1,01 -12,9% ----7,556,8712 19-6
21-08-263481.140,005,555,85-0,84 -14,4% ----5,555,1562 19-6
21-08-261941.160,002,943,17-0,54 -17,0% ----2,942,6531 19-6
21-08-26671.200,000,800,97-0,21 -21,6% ----0,860,807 19-6
21-08-2651.240,000,280,35-0,07 -20,0% ----0,320,285 19-6
18-09-26104600,00478,80480,28-3,20 -0,7% ----480,55477,4070 19-6
18-09-264620,00455,25460,45-3,16 -0,7% ----455,25455,253 15-6
18-09-2613640,00439,09440,63-3,15 -0,7% ----439,65439,093 19-6
18-09-26 680,00--401,04-3,18 -0,8% --------0 --
18-09-267700,00319,47381,26-3,17 -0,8% ----319,47319,471 22-4
18-09-264720,00355,95361,49-3,18 -0,9% ----355,95355,951 15-6
18-09-2612740,00341,50341,75-3,19 -0,9% ----341,50341,501 18-6
18-09-2638760,00314,90322,03-3,20 -1,0% ----314,90314,902 15-6
18-09-263780,00293,50302,35-3,24 -1,1% ----293,50292,202 12-6
18-09-2627800,00262,30282,68-3,16 -1,1% ----262,57262,304 11-6
18-09-266840,00180,65243,53-3,17 -1,3% ----180,65180,651 15-4
18-09-2616860,00220,83224,04-3,17 -1,4% ----220,83220,838 19-6
18-09-2656880,00199,00204,63-3,14 -1,5% ----199,00199,001 12-6
18-09-2680900,00184,53185,39-3,18 -1,7% ----184,53184,532 18-6
18-09-2673920,00164,05166,24-3,14 -1,9% ----164,05164,0528 18-6
18-09-26394940,00145,68147,35-3,11 -2,1% ----145,68145,681 19-6
18-09-2628950,00136,82138,02-3,11 -2,3% ----137,26136,823 19-6
18-09-26129960,00124,65128,77-3,10 -2,4% ----124,65124,652 18-6
18-09-2670970,00117,00119,64-3,12 -2,6% ----117,00117,001 19-6
18-09-26104980,00110,65110,61-3,03 -2,7% ----110,65106,17136 18-6
18-09-2643990,00100,75101,73-3,00 -2,9% ----100,7598,5140 18-6
18-09-263431.000,0090,5093,02-2,96 -3,2% 0,01--90,5090,501 19-6
18-09-261301.010,0081,9984,47-2,88 -3,4% ----81,9981,991 19-6
18-09-266041.020,0074,8776,18-2,82 -3,7% ----74,8774,871 19-6
18-09-26531.030,0066,9568,11-2,72 -4,0% ----67,6065,254 19-6
18-09-262711.040,0058,0060,39-2,63 -4,4% ----60,0057,0026 19-6
18-09-263581.050,0052,5053,00-2,49 -4,7% ----52,5051,55269 19-6
18-09-263241.060,0044,8046,03-2,35 -5,1% ----44,8043,9017 19-6
18-09-261591.070,0037,7539,55-2,17 -5,5% ----38,0736,5311 19-6
18-09-265641.080,0033,0033,62-1,92 -5,7% ----33,0031,6522 19-6
18-09-26211.090,0027,7028,57-1,96 -6,9% ----27,7027,701 19-6
18-09-265181.100,0023,3123,75-1,73 -7,3% ----23,3122,1914 19-6
18-09-26181.110,0018,9519,54-1,50 -7,7% ----19,2016,1020 17-6
18-09-265751.120,0015,4015,90-1,33 -8,4% 0,21--15,5514,6529 19-6
18-09-261091.140,009,8010,21-0,98 -9,6% ----9,909,65128 19-6
18-09-264161.160,005,656,33-0,67 -10,6% ----6,205,6582 19-6
18-09-265351.200,002,152,36-0,32 -13,6% ----2,252,154 19-6
18-09-26131.240,000,830,88-0,14 -15,9% ----0,830,838 19-6
18-09-261661.280,000,360,38-0,09 -23,7% ----0,360,3520 19-6
18-12-26993200,00873,76876,27-2,86 -0,3% ----873,76873,7633 18-6
18-12-26110300,00775,12777,61-2,79 -0,4% ----775,12775,1233 18-6
18-12-26193400,00675,81679,04-2,82 -0,4% ----675,81675,811 19-6
18-12-26143500,00579,23580,57-2,79 -0,5% ----579,23579,006 19-6
18-12-26148600,00481,87482,41-2,81 -0,6% ----481,87474,443 17-6
18-12-2620640,00443,07443,28-2,79 -0,6% ----443,07443,072 18-6
18-12-2636650,00432,40433,48-2,79 -0,6% ----433,55432,402 19-6
18-12-26149700,00384,52384,76-2,77 -0,7% ----384,52384,522 18-6
18-12-2613720,00337,70365,35-2,82 -0,8% ----337,70337,701 9-6
18-12-26142750,00335,00336,23-2,73 -0,8% ----335,00335,002 19-6
18-12-266760,00328,97326,58-2,74 -0,8% ----328,97328,971 15-6
18-12-26255800,00286,00288,08-2,66 -0,9% ----286,00286,003 19-6
18-12-2615840,00247,75250,08-2,67 -1,1% ----247,75247,751 19-6
18-12-26775850,00237,96240,64-2,69 -1,1% ----237,96237,9650 18-6
18-12-268860,00228,00231,29-2,69 -1,2% ----228,00228,001 19-6
18-12-2667880,00208,93212,67-2,65 -1,2% ----208,93208,931 18-6
18-12-26407900,00191,83194,28-2,64 -1,4% ----191,83191,831 19-6
18-12-2616920,00174,50176,16-2,60 -1,5% ----174,50174,5010 19-6
18-12-2622940,00157,43158,39-2,54 -1,6% ----157,43157,431 19-6
18-12-2686950,00145,00149,65-2,56 -1,7% 100,00--145,00145,001 19-6
18-12-26189960,00137,25141,02-2,49 -1,8% ----137,60137,253 12-6
18-12-26867980,00121,78124,12-2,46 -2,0% ----121,90121,782 19-6
18-12-261.1631.000,00108,00107,74-2,30 -2,1% ----108,00107,5020 19-6
18-12-261.0801.020,0090,0392,18-2,26 -2,5% ----91,9590,033 19-6
18-12-261.3171.040,0077,3277,44-2,14 -2,8% ----77,3277,321 19-6
18-12-265471.050,0070,9570,47-2,05 -2,9% ----70,9570,951 18-6
18-12-267761.060,0064,0263,83-1,97 -3,1% --68,0064,0262,502 19-6
18-12-261.7901.080,0051,6051,60-1,76 -3,4% ----51,9849,87114 19-6
18-12-261.2931.100,0040,7540,97-1,58 -3,9% 17,00--41,0839,32126 19-6
18-12-267391.120,0031,0031,78-1,34 -4,2% ----31,0031,002 19-6
18-12-2661.140,0023,6524,15-1,07 -4,4% ----23,6523,651 19-6
18-12-261.0261.160,0017,4018,06-0,87 -4,8% ----17,4017,401 19-6
18-12-268221.200,009,309,57-0,46 -4,8% --10,009,309,305 19-6
18-12-26181.240,004,754,98-0,22 -4,4% ----4,854,755 19-6
18-12-263101.280,002,602,58-0,09 -3,5% ----2,602,5073 19-6
18-12-261.0681.300,001,801,80-0,03 -1,7% ----2,051,75823 19-6
18-12-268761.400,000,430,42-0,01 -2,4% ----0,500,432 19-6
19-03-2713640,00446,41447,66-2,64 -0,6% ----446,41446,413 19-6
19-03-271720,00311,86370,93-2,59 -0,7% --------0 21-4
19-03-271760,00318,05332,91-2,56 -0,8% ----318,05318,051 11-6
19-03-272800,00281,25295,36-2,60 -0,9% ----281,25281,251 11-6
19-03-272840,00252,46258,33-2,56 -1,0% ----252,46252,462 12-6
19-03-271880,00158,67222,09-2,50 -1,1% --------0 15-5
19-03-2720900,00180,38204,31-2,47 -1,2% ----180,38180,3815 9-6
19-03-275920,00133,55186,86-2,45 -1,3% --------0 20-4
19-03-27 940,00--169,77-2,40 -1,4% --------0 --
19-03-272960,00107,80153,07-2,31 -1,5% --------0 19-5
19-03-279980,00134,88136,85-2,19 -1,6% ----134,88134,882 18-6
19-03-27221.000,00120,00121,10-2,00 -1,7% ----120,00120,003 18-6
19-03-27251.020,00102,00106,05-1,94 -1,8% ----102,00102,003 12-6
19-03-2791.040,0090,5891,78-1,81 -2,0% ----90,5888,994 18-6
19-03-27291.060,0077,0578,41-1,68 -2,1% ----77,0577,051 19-6
19-03-272791.080,0065,2966,29-1,74 -2,6% ----65,2965,293 18-6
19-03-27431.100,0053,8555,13-1,61 -2,9% ----53,8553,855 18-6
19-03-27531.120,0044,3545,37-1,47 -3,2% ----44,3544,351 19-6
19-03-2741.140,0035,1236,73-1,16 -3,2% ----35,1235,124 17-6
19-03-27921.160,0029,0729,36-0,98 -3,3% ----29,0729,072 18-6
19-03-27401.200,0017,2018,05-0,62 -3,4% ----17,2017,202 19-6
19-03-2711.240,0010,5710,73-0,37 -3,4% ----10,5710,571 12-6
19-03-27181.280,006,206,26-0,21 -3,4% ----6,206,202 19-6
18-06-2736400,00661,26671,40-2,39 -0,4% 650,00699,00661,26661,261 17-6
18-06-2715500,00565,13575,89-3,69 -0,6% 550,00625,00565,13565,131 17-6
18-06-274600,00475,09479,07-2,46 -0,5% 450,00525,00475,09475,091 17-6
18-06-273700,00363,61384,30-2,58 -0,7% 350,00425,00363,61363,611 11-6
18-06-274750,00302,95337,58-2,59 -0,8% 300,00375,00302,95302,951 5-6
18-06-275800,00178,27291,76-2,57 -0,9% 250,00325,00----0 23-3
18-06-273850,00166,53246,94-2,35 -1,0% 225,00275,00----0 3-3
18-06-2722900,00202,31203,20-1,73 -0,9% 180,00245,00202,31202,311 17-6
18-06-2778950,00160,78161,73-1,28 -0,8% 125,00199,00160,78160,781 19-6
18-06-272321.000,00125,25123,74-1,59 -1,3% 100,00149,00125,25122,754 19-6
18-06-273201.050,0087,9889,36-1,37 -1,5% 80,00109,0087,9887,9813 18-6
18-06-271361.100,0060,0060,50-0,91 -1,5% 50,0064,0060,0057,006 17-6
18-06-27781.150,0039,0538,43-0,62 -1,6% 30,0049,0039,0539,0515 17-6
18-06-272581.200,0022,3822,87-0,53 -2,3% 15,0029,9522,3822,3018 19-6
18-06-271961.300,006,957,00-0,25 -3,6% 2,5015,006,956,9513 19-6
18-06-27931.400,002,122,18+0,07 +3,2% 1,002,95----1 18-6
18-06-27 1.600,00--0,41+0,01 +2,4% 0,051,60----0 --
17-12-27115200,00849,31859,57-2,43 -0,3% 775,00899,00849,31849,311 12-6
17-12-2712300,00754,51764,22-1,81 -0,2% 725,00799,00754,51754,511 12-6
17-12-2746400,00610,31669,34-1,88 -0,3% 650,00699,00610,31610,313 21-4
17-12-2769500,00498,30574,73-1,80 -0,3% 525,00625,00----0 13-4
17-12-2732600,00480,00481,05-1,90 -0,4% 450,00499,00480,00480,001 18-6
17-12-2722650,00361,64434,78-1,95 -0,4% 400,00475,00361,64361,641 13-4
17-12-27186700,00382,00389,03-1,99 -0,5% 375,00425,00382,00381,975 16-6
17-12-27352750,00337,53344,13-1,95 -0,6% 300,00375,00337,53337,537 16-6
17-12-2784800,00315,00299,92-1,69 -0,6% 250,00307,45315,00306,003 15-6
17-12-27322850,00236,22257,28-1,63 -0,6% 225,00299,00236,22236,221 9-6
17-12-27338900,00217,00216,24-1,70 -0,8% 175,00249,00217,00214,455 19-6
17-12-27149950,00176,24177,11-1,61 -0,9% 150,00199,00176,24172,702 17-6
17-12-273191.000,00141,50140,52-1,18 -0,8% 125,00175,00141,50140,5013 19-6
17-12-27901.050,00107,25107,61-1,21 -1,1% 80,00129,00107,50106,503 19-6
17-12-274371.100,0078,4579,12-1,20 -1,5% 60,0089,0078,4578,0011 19-6
17-12-27201.150,0054,3755,27-0,69 -1,2% 40,0075,0055,6553,4011 15-6
17-12-273501.200,0035,5037,04-0,71 -1,9% 25,0549,0035,5035,505 17-6
17-12-271491.300,0014,1514,80-0,76 -5,1% 9,4018,9514,1514,151 16-6
17-12-27631.400,005,705,63+0,06 +1,1% 3,807,355,705,701 17-6
17-12-27211.500,002,302,33+0,07 +3,0% 1,153,002,302,301 17-6
17-12-27871.600,001,101,11+0,04 +3,6% 0,252,501,181,107 18-6
15-12-2847300,00696,61753,00-1,36 -0,2% 725,00799,00----0 19-5
15-12-2816400,00598,92661,39-1,34 -0,2% 625,00699,00598,92598,921 16-4
15-12-2817500,00464,00570,64-1,44 -0,3% 525,00625,00----0 31-10
15-12-2836600,00448,40481,35-1,52 -0,3% 450,00525,00448,40448,401 22-5
15-12-2842650,00322,88437,55-1,61 -0,4% 400,00475,00322,88322,881 8-10
15-12-2859700,00341,00394,40-1,51 -0,4% 350,00425,00347,00341,002 7-5
15-12-28109750,00330,79352,15-1,49 -0,4% 300,00375,00330,79330,7910 25-5
15-12-28120800,00303,00311,07-1,39 -0,4% 275,00--303,00303,002 12-6
15-12-28213850,00241,18270,86-0,83 -0,3% 225,00299,00241,18241,183 27-5
15-12-28186900,00232,20232,63-0,78 -0,3% 200,00249,00232,20231,702 19-6
15-12-28165950,00193,85196,29-0,85 -0,4% 150,00225,00193,85193,851 17-6
15-12-281921.000,00162,15162,28-0,75 -0,5% 125,00175,00162,15162,002 19-6
15-12-28181.050,00130,00131,66-1,35 -1,0% 100,00--130,00130,001 19-6
15-12-281461.100,00101,80103,35-0,99 -1,0% 80,00119,00101,80101,801 18-6
15-12-28481.200,0059,2558,81-0,87 -1,5% 40,0069,0059,2559,253 19-6
15-12-281311.300,0030,1030,94-0,71 -2,3% 20,0039,0030,1030,101 19-6
15-12-281291.400,0015,5015,17+0,04 +0,3% 10,0019,0017,0015,506 15-6
15-12-2831.500,004,857,63+0,04 +0,5% 5,0015,00----0 18-5
15-12-2861.600,002,804,02+0,03 +0,7% 3,059,00----1 8-6
21-12-2910400,00590,49655,53-1,90 -0,3% 625,00699,00----0 10-4
21-12-2969500,00488,00568,48-1,35 -0,2% 525,00599,00----0 29-1
21-12-2927600,00417,47483,37-0,95 -0,2% 450,00525,00----0 10-4
21-12-2926700,00410,00401,36-1,05 -0,3% 375,00425,00410,00410,001 15-6
21-12-2932800,00330,00323,44-1,14 -0,4% 275,00340,00330,00330,001 15-6
21-12-2999900,00244,00250,73-1,18 -0,5% 225,00275,00247,00244,0013 16-6
21-12-2987950,00214,35216,53-0,80 -0,4% 175,00249,00214,35214,351 19-6
21-12-29961.000,00161,74184,58-0,79 -0,4% 150,00------0 4-6
21-12-29301.050,00151,95154,32-0,17 -0,1% 125,00175,00151,95151,951 17-6
21-12-291121.100,00132,75126,88-0,35 -0,3% 100,00175,00132,75132,752 15-6
21-12-29271.150,0099,26101,94-0,10 -0,1% 90,00129,0099,2699,262 16-6
21-12-29601.200,0080,0080,61+0,01 0,0% 60,0099,0080,0080,002 19-6
21-12-291751.300,0045,6348,30+0,62 +1,3% 30,0064,9545,6345,631 11-6
21-12-291471.400,0028,7528,35+0,65 +2,3% 15,0039,0028,7528,751 11-6
21-12-29231.500,0017,1516,50+0,26 +1,6% 10,0029,0017,1517,151 12-6
21-12-29261.600,0010,209,66+0,06 +0,6% 5,0019,0010,2010,205 11-6
20-12-302400,00576,36650,44-0,80 -0,1% 600,00675,00----0 9-4
20-12-3013500,00517,00567,14-2,86 -0,5% 525,00599,00----0 16-4
20-12-303600,00448,00486,28-0,92 -0,2% 450,00525,00----0 6-5
20-12-301700,00395,50408,44-1,04 -0,3% 375,00449,00395,50395,501 11-6
20-12-3028800,00285,00335,05-1,19 -0,4% 300,00375,00----0 13-5
20-12-3033900,00257,46266,39-1,22 -0,5% 225,00299,00257,46257,463 11-6
20-12-30521.000,00170,30203,77-1,61 -0,8% 175,00225,00----0 6-5
20-12-30121.050,00153,34174,23+0,34 +0,2% 150,00225,00----0 21-5
20-12-30721.100,00153,21147,99-1,08 -0,7% 125,00175,00153,21153,212 15-6
20-12-301041.150,00119,45124,27-1,98 -1,6% 100,00--119,45119,0011 11-6
20-12-30261.200,0099,00101,58+0,77 +0,8% 80,00125,0099,0099,0010 11-6
20-12-30341.300,0059,8067,06+1,12 +1,7% 60,0099,0059,8059,801 10-6
20-12-30851.400,0044,0043,24+0,82 +1,9% 35,0059,0044,0044,001 12-6
20-12-3031.500,0026,7528,34+0,38 +1,3% 15,0039,0027,0026,752 16-6
20-12-30501.600,0018,3518,00+0,15 +0,8% 7,0025,0018,5018,353 15-6
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?