Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.010,441.021,54-11,10 -1,1% 1.013,921.003,81018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 45.324 (26.519 Calls, 18.805 Puts)
Totaal open interest bij opening 208.582 (67.471 Calls, 141.111 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-2673760,00248,25261,32-13,57 -5,2% 247,70247,80252,85248,2516 12:37
15-05-2634800,00209,40221,32-13,57 -6,1% 207,70207,80210,60209,405 15-5
15-05-2652820,00190,70201,32-13,57 -6,7% 187,70187,80190,70190,708 13:05
15-05-2631830,00187,20191,32-13,57 -7,1% 177,70177,80187,20187,201 11-5
15-05-2631840,00168,82181,32-13,57 -7,5% 167,70167,80169,73168,822 13:55
15-05-265850,00156,07171,32-13,57 -7,9% 157,70157,80156,07154,545 11:48
15-05-2650860,00169,37161,32-13,57 -8,4% 147,70147,80169,37169,372 6-5
15-05-2631870,00141,30151,32-13,57 -9,0% 137,70137,80141,30141,301 12:59
15-05-2634880,00129,95141,32-13,57 -9,6% 127,70127,80129,95129,951 12:49
15-05-2627890,00119,22131,32-13,57 -10,3% 117,70117,80119,22119,221 13:57
15-05-261895,00115,55126,32-13,57 -10,7% 112,70112,80115,55115,551 15-4
15-05-2628900,00107,82121,32-13,57 -11,2% 107,70107,80109,00107,8210 15-5
15-05-264905,00108,48116,32-13,57 -11,7% 102,70102,80108,48108,484 17-4
15-05-2625910,0097,30111,32-13,57 -12,2% 97,7097,80103,0095,2069 15:45
15-05-265915,00106,90106,32-13,57 -12,8% 92,7092,80106,90106,9014 14-5
15-05-2621920,0087,80101,32-13,57 -13,4% 87,7087,8092,0087,802 13:40
15-05-2611925,0080,4596,32-13,57 -14,1% 82,7082,8080,5080,459 13-5
15-05-2628930,0079,6991,33-13,58 -14,9% 77,7077,8081,0079,694 15-5
15-05-2632935,0085,7586,33-13,58 -15,7% 72,7072,8085,7585,751 17-4
15-05-2646940,0069,6581,33-13,58 -16,7% 67,7067,8069,6569,652 15-5
15-05-26116945,0059,5576,33-13,58 -17,8% 62,7062,8061,0259,5527 13-5
15-05-2646950,0057,6771,33-13,58 -19,0% 57,7057,8067,4054,8018 15:49
15-05-2633955,0051,4566,33-13,58 -20,5% 52,7052,8051,4551,451 11:05
15-05-26129960,0046,4461,33-13,58 -22,1% 47,7047,8046,5145,0014 11:29
15-05-2680965,0043,5056,34-13,59 -24,1% 42,7042,8046,0540,508 14:00
15-05-26281970,0041,3551,34-13,59 -26,5% 37,7037,8041,4038,4018 12:54
15-05-26 972,00--49,34-13,59 -27,5% 35,7035,80----0 --
15-05-26 974,00--47,35-13,60 -28,7% 33,7033,80----0 --
15-05-26133975,0030,9846,35-13,60 -29,3% 32,7032,8033,5030,804 11:45
15-05-261976,0031,3045,35-13,60 -30,0% 31,7031,8031,3031,301 13-5
15-05-261978,0026,7543,35-13,60 -31,4% 29,7029,8026,7526,751 13-5
15-05-26405980,0027,3041,36-13,61 -32,9% 27,7027,8030,0025,2032 15:48
15-05-264982,0025,5539,36-13,61 -34,6% 25,7025,8025,5525,551 13-5
15-05-2616984,0024,0037,36-13,61 -36,4% 23,7023,8024,0023,452 13-5
15-05-2698985,0022,7536,37-13,62 -37,4% 22,7022,8025,5021,0027 15:57
15-05-2613986,0020,3035,37-13,62 -38,5% 21,7021,8021,6020,006 13-5
15-05-2631988,0020,5033,38-13,63 -40,8% 19,7019,8020,5017,2032 13-5
15-05-26181990,0017,5531,38-13,63 -43,4% 17,7017,8022,5015,4070 15:51
15-05-2628992,0016,0029,39-13,64 -46,4% 15,7015,8016,8016,004 15-5
15-05-2619994,0013,3027,41-13,66 -49,8% 13,7013,8015,0013,306 15:01
15-05-26116995,0012,8026,41-13,66 -51,7% 12,7012,8016,658,9552 15:59
15-05-2635996,0020,7925,42-13,67 -53,8% 11,7011,8020,7918,1022 14-5
15-05-26 997,0010,0024,43-13,68 -56,0% 10,7010,8010,309,4532 15-5
15-05-2624998,009,4023,45-13,70 -58,4% 9,4010,109,408,704 15-5
15-05-26 999,007,9022,46-13,71 -61,0% 8,409,108,407,9026 14:48
15-05-269231.000,008,0021,48-13,73 -63,9% 7,408,1013,244,85173 15:39
15-05-26 1.001,006,7520,50-13,75 -67,1% 6,407,106,754,1011 15-5
15-05-26781.002,005,5319,52-13,77 -70,5% 5,406,109,483,4535 15:52
15-05-26 1.003,004,7518,55-13,80 -74,4% 4,405,106,653,2542 15:12
15-05-262711.004,003,8017,58-13,83 -78,7% 3,404,006,802,40586 15:57
15-05-263721.005,002,6116,62-13,87 -83,5% 2,403,108,501,95949 15:53
15-05-261691.006,001,8015,66-13,91 -88,8% 1,652,106,301,05607 15:57
15-05-26171.007,000,7214,71-13,96 -94,9% 0,730,755,250,201.152 15:59
15-05-26921.008,000,0113,78-13,77 -99,9% --0,025,050,012.271 15:57
15-05-262131.009,000,0112,85-12,84 -99,9% --0,024,000,011.263 15:58
15-05-265221.010,000,0111,96-11,95 -99,9% --0,014,000,013.293 15:43
15-05-2661.011,000,0111,06-11,05 -99,9% --0,013,250,01654 15:42
15-05-261061.012,000,0110,21-10,20 -99,9% --0,012,800,011.407 15:43
15-05-2681.013,000,019,37-9,36 -99,9% --0,022,350,011.833 15:39
15-05-261291.014,000,018,56-8,55 -99,9% --0,022,000,01779 15:30
15-05-265811.015,000,017,78-7,77 -99,9% --0,021,500,01821 15:45
15-05-261161.016,000,027,01-6,99 -99,7% --0,011,190,02353 14:45
15-05-26321.017,000,036,34-6,31 -99,5% --0,010,870,03116 14:30
15-05-262251.018,000,015,63-5,62 -99,8% --0,010,720,01328 15:19
15-05-26251.019,000,015,02-5,01 -99,8% --0,020,900,0170 15:39
15-05-268481.020,000,014,46-4,45 -99,8% --0,020,860,01354 15:32
15-05-26161.021,000,073,88-3,81 -98,2% --0,010,380,05101 13:06
15-05-261061.022,000,013,31-3,30 -99,7% --0,020,330,0197 15:39
15-05-26101.023,000,012,95-2,94 -99,7% --0,020,260,01126 14:45
15-05-261781.024,000,012,45-2,44 -99,6% --0,020,200,01182 14:49
15-05-265071.025,000,022,21-2,19 -99,1% --0,020,350,02260 15:59
15-05-261051.026,000,011,83-1,82 -99,5% --0,020,300,01100 14:43
15-05-2611.027,000,111,63-1,52 -93,3% --0,020,110,1113 15-5
15-05-261951.028,000,011,37-1,36 -99,3% --0,020,130,0149 14:17
15-05-26 1.029,00------ -- ---------- --
15-05-265801.030,000,011,02-1,01 -99,0% --0,020,100,01228 14:39
15-05-26 1.031,00------ -- ---------- --
15-05-262321.032,000,010,77-0,76 -98,7% --0,020,060,0185 15:10
15-05-26 1.033,00------ -- ---------- --
15-05-261701.034,000,010,60-0,59 -98,3% --0,020,200,0149 15:10
15-05-267351.035,000,020,53-0,51 -96,2% --0,020,040,0233 12:11
15-05-261491.036,000,010,47-0,46 -97,9% --0,020,030,0129 13:19
15-05-261921.038,000,020,38-0,36 -94,7% --0,020,050,0228 11:50
15-05-266961.040,000,010,31-0,30 -96,8% --0,020,050,01194 15:48
15-05-262281.042,000,010,25-0,24 -96,0% --0,020,010,011 15:20
15-05-26451.044,000,010,20-0,19 -95,0% --0,020,020,0122 11:29
15-05-261.4411.045,000,010,19-0,18 -94,7% --0,020,020,0134 14:48
15-05-26821.046,000,010,17-0,16 -94,1% --0,020,020,0112 11:41
15-05-261061.048,000,010,14-0,13 -92,9% --0,020,010,013 15-5
15-05-265201.050,000,010,11-0,10 -90,9% --0,020,020,0121 14:19
15-05-26911.052,000,010,08-0,07 -87,5% --0,020,020,0155 12:31
15-05-26131.054,000,050,06-- -- --0,020,050,051 14-5
15-05-261.1271.055,000,010,05-0,04 -80,0% --0,020,020,0124 11:40
15-05-26281.056,000,330,05-- -- --0,020,330,2062 8-5
15-05-26371.058,000,040,03-- -- --0,020,040,041 14-5
15-05-264051.060,000,010,02-0,01 -50,0% --0,010,010,0142 13:40
15-05-263001.065,000,010,010,00 0,0% --0,020,010,0110 15-5
15-05-264951.070,000,010,02-0,01 -50,0% --0,010,010,01113 11:19
15-05-262331.075,000,020,01+0,01 +100,0% ----0,030,027 14-5
15-05-268691.080,000,010,010,00 0,0% --0,010,010,0138 12:30
15-05-26161.085,000,030,01-- -- ----0,040,0316 8-5
15-05-267151.090,000,010,010,00 0,0% --0,010,010,0140 11:13
15-05-26 1.095,00------ -- ---------- --
15-05-266921.100,000,010,02-0,01 -50,0% ----0,010,0120 14-5
15-05-26 1.110,00--0,01-- -- --------0 --
15-05-261941.120,000,010,010,00 0,0% --0,020,010,012 6-5
15-05-26 1.130,00------ -- ---------- --
15-05-2691.140,000,020,01+0,01 +100,0% ----0,020,023 6-5
15-05-26131.160,000,010,010,00 0,0% ----0,010,011 8-5
15-05-26801.200,000,010,010,00 0,0% ----0,010,0110 7-5
19-06-26741400,00604,30619,42-11,43 -1,8% ----606,00604,304 15:51
19-06-2665500,00494,13519,66-11,44 -2,2% ----494,13494,132 29-4
19-06-2613560,00447,78459,80-11,43 -2,5% ----447,78447,783 15-4
19-06-2668600,00404,81419,90-11,43 -2,7% ----404,81404,813 15-5
19-06-2624640,00364,15380,01-11,46 -3,0% ----370,50364,153 15-5
19-06-2614650,00367,58370,03-11,44 -3,1% ----367,58367,582 17-4
19-06-2632680,00324,90340,13-11,44 -3,4% ----324,90324,904 10-4
19-06-2621700,00311,80320,21-11,44 -3,6% ----311,80311,801 14-4
19-06-2630720,00285,35300,30-11,44 -3,8% ----285,35285,354 10-4
19-06-2615750,00255,46270,44-11,45 -4,2% ----255,46255,463 15-5
19-06-2630760,00255,15260,51-11,46 -4,4% ----255,15255,151 14-5
19-06-2645800,00208,60220,78-11,45 -5,2% ----209,60208,605 15-5
19-06-2621820,00190,50200,95-10,80 -5,4% ----190,50190,508 13:16
19-06-2628840,00168,22181,19-10,88 -6,0% ----169,23168,222 13:55
19-06-2639850,00155,87171,32-10,91 -6,4% ----155,87154,545 11:48
19-06-2626860,00149,20161,48-10,94 -6,8% ----149,80148,154 16:59
19-06-264870,00137,90151,67-10,97 -7,2% ----141,75137,003 15:53
19-06-26250880,00128,50141,89-11,00 -7,8% ----129,05128,503 16:10
19-06-26109890,00119,92132,12-10,98 -8,3% ----119,92119,921 13:57
19-06-26428900,00110,00122,44-11,00 -9,0% ----110,00110,0013 12:34
19-06-2617910,0098,62112,82-11,10 -9,8% ----98,6298,602 15-5
19-06-26296920,0091,20103,24-11,00 -10,7% ----93,6586,708 17:03
19-06-261925,0079,3098,50-10,88 -11,0% ----79,3079,301 12-5
19-06-2692930,0080,4793,79-10,86 -11,6% ----80,8578,906 15:39
19-06-2621935,0076,4089,10-10,80 -12,1% ----76,4076,401 15-5
19-06-26346940,0073,0784,46-10,69 -12,7% ----73,0770,259 16:56
19-06-2611945,0065,3079,85-10,63 -13,3% ----65,8064,003 11:55
19-06-26167950,0061,9375,29-10,50 -13,9% ----64,0060,9724 15:50
19-06-2621955,0059,2070,75-10,33 -14,6% ----59,2059,103 17:26
19-06-26544960,0054,4566,31-10,15 -15,3% ----56,0052,6550 17:17
19-06-26136965,0051,1061,93-9,98 -16,1% ----51,1047,2010 15:32
19-06-26178970,0046,2557,59-9,72 -16,9% ----46,2544,755 15:40
19-06-26177975,0042,1053,38-9,49 -17,8% ----43,0041,2010 16:10
19-06-26966980,0039,8549,27-9,23 -18,7% 34,0064,0041,2536,9628 16:39
19-06-26117985,0035,1045,26-8,93 -19,7% ----35,1035,103 15:34
19-06-26528990,0031,4541,38-8,60 -20,8% ----33,9029,9534 17:16
19-06-2664995,0028,3037,59-8,19 -21,8% ----30,2526,1046 17:29
19-06-263611.000,0025,1033,96-7,75 -22,8% 22,4028,1027,4022,70178 17:27
19-06-262831.005,0022,5530,50-7,32 -24,0% ----23,6520,00136 16:59
19-06-262631.010,0019,2027,20-6,85 -25,2% 18,00--21,5017,85455 17:29
19-06-263781.015,0017,0524,12-6,36 -26,4% 15,45--18,5515,40450 17:29
19-06-269081.020,0014,7021,23-5,88 -27,7% ----16,2013,30490 17:19
19-06-264461.025,0012,5218,54-5,31 -28,6% ----14,0011,35139 17:27
19-06-263801.030,0010,8016,10-4,83 -30,0% 0,0111,2512,409,60738 17:29
19-06-263811.035,009,0113,91-4,32 -31,1% ----10,058,4068 17:27
19-06-266021.040,007,5511,92-3,84 -32,2% --8,058,757,00251 17:29
19-06-262061.045,006,3210,15-3,37 -33,2% ----7,305,90353 17:27
19-06-268301.050,005,208,56-2,96 -34,6% --5,706,404,80368 17:29
19-06-261791.055,004,407,17-2,56 -35,7% ----4,904,0043 17:29
19-06-266841.060,003,555,97-2,16 -36,2% 3,45--4,403,25218 17:18
19-06-261241.065,002,954,96-1,85 -37,3% 2,50--3,352,7042 17:20
19-06-262551.070,002,354,06-1,51 -37,2% ----2,902,1578 17:13
19-06-26501.075,001,903,32-1,25 -37,7% ----2,251,8034 17:16
19-06-268341.080,001,562,72-1,03 -37,9% ----1,851,43148 17:13
19-06-262031.090,001,021,81-0,69 -38,1% --1,251,110,9929 17:20
19-06-262.2901.100,000,701,18-0,44 -37,3% 0,392,200,800,63369 17:29
19-06-264651.110,000,520,79-0,30 -38,0% ----0,520,4412 12:44
19-06-266011.120,000,310,53-0,19 -35,8% 0,08--0,350,3068 17:12
19-06-26251.140,000,100,26-0,09 -34,6% ----0,200,107 17:29
19-06-264591.160,000,120,14-0,04 -28,6% ----0,120,115 14-5
19-06-261.1871.200,000,040,04-0,01 -25,0% ----0,040,044 15-5
19-06-26491.280,000,100,01-- -- ----0,100,1010 14-4
19-06-263071.300,000,010,010,00 0,0% ----0,010,011 8-5
19-06-265861.400,000,030,01+0,02 +200,0% --0,030,030,031 12-5
17-07-26 720,00--302,33-11,90 -3,9% --------0 --
17-07-266760,00259,35262,78-11,85 -4,5% ----259,35259,351 11-5
17-07-26 800,00--223,47-11,82 -5,3% --------0 --
17-07-26 840,00--184,42-11,70 -6,3% --------0 --
17-07-26 860,00--165,10-11,61 -7,0% --------0 --
17-07-26 880,00--145,93-11,48 -7,9% --------0 --
17-07-26 890,00122,50136,42-11,38 -8,3% ----122,50122,504 16:00
17-07-2653900,00114,66127,01-11,29 -8,9% ----114,66114,661 15-5
17-07-261910,00115,40117,67-11,14 -9,5% ----115,40115,401 14-5
17-07-26 920,00--108,41-10,98 -10,1% --------0 --
17-07-26 930,0086,5599,33-10,84 -10,9% ----86,5586,551 14:32
17-07-261940,0094,4490,39-10,60 -11,7% ----94,4494,441 6-5
17-07-262950,0071,0581,61-10,32 -12,6% ----71,0568,122 12:20
17-07-26 955,0066,9577,33-10,17 -13,2% ----66,9566,951 12:20
17-07-26100960,0065,3073,10-9,98 -13,7% ----65,3065,3010 14-5
17-07-2621965,0059,0068,92-9,79 -14,2% ----59,0058,303 12:44
17-07-262970,0055,1064,85-9,58 -14,8% ----55,1055,101 15-5
17-07-261975,0064,1460,82-9,37 -15,4% ----64,1464,141 21-4
17-07-2613980,0044,1856,91-9,12 -16,0% ----44,1844,181 15-5
17-07-2643985,0044,2053,09-8,89 -16,7% ----45,4542,856 13:28
17-07-268990,0045,5049,36-8,60 -17,4% ----45,5045,501 14-5
17-07-265995,0037,3545,73-8,33 -18,2% ----37,3535,302 12:15
17-07-261341.000,0033,6042,23-8,00 -18,9% ----35,5031,22181 17:29
17-07-26331.005,0031,0038,85-7,66 -19,7% ----32,0028,3532 16:21
17-07-261371.010,0027,6035,63-7,33 -20,6% ----28,4027,6047 17:18
17-07-26461.015,0025,6532,52-6,93 -21,3% ----26,3524,0543 16:46
17-07-261871.020,0022,8029,63-6,60 -22,3% 6,0028,0023,0521,0055 17:12
17-07-26341.025,0020,0026,85-6,23 -23,2% ----22,0019,4512 13:46
17-07-261601.030,0018,0024,29-5,88 -24,2% ----18,4016,5974 17:29
17-07-26481.035,0016,5021,85-5,48 -25,1% ----16,5015,5014 16:43
17-07-261251.040,0014,1519,58-5,09 -26,0% ----15,3013,6088 17:29
17-07-261461.050,0010,9015,49-4,29 -27,7% ----12,0010,7090 14:34
17-07-261891.060,008,5112,07-3,54 -29,3% ----9,558,1525 13:38
17-07-26821.070,006,059,26-2,90 -31,3% ----6,455,8031 11:59
17-07-261521.080,004,656,99-2,27 -32,5% ----4,954,4333 17:01
17-07-261261.100,002,353,85-1,32 -34,3% 0,41--2,702,359 16:04
17-07-26661.120,001,362,09-0,72 -34,4% ----1,461,3316 16:24
17-07-26191.160,000,440,63-0,19 -30,2% ----0,620,4111 16:24
18-09-2669600,00408,03418,35-11,43 -2,7% ----408,03408,024 30-4
18-09-261620,00322,10398,66-11,40 -2,9% ----322,10322,101 15-12
18-09-265640,00370,50379,03-11,40 -3,0% ----370,50370,501 15-5
18-09-26 680,00--339,82-11,36 -3,3% --------0 --
18-09-267700,00319,47320,28-11,35 -3,5% ----319,47319,471 22-4
18-09-261720,00224,65300,78-11,30 -3,8% ----224,65224,651 17-12
18-09-2611740,00278,51281,34-11,26 -4,0% ----278,51278,514 14-5
18-09-2631760,00241,00262,00-11,24 -4,3% ----241,00241,001 30-4
18-09-264780,00240,93242,74-11,15 -4,6% ----240,93240,932 17-4
18-09-2622800,00209,72223,60-11,08 -5,0% ----210,07209,722 14:45
18-09-266840,00180,65185,80-10,94 -5,9% ----180,65180,651 15-4
18-09-2614860,00156,20167,21-10,74 -6,4% ----156,20156,203 16:37
18-09-2613880,00108,00148,92-10,53 -7,1% ----108,00108,001 9-3
18-09-2642900,00119,71131,04-10,29 -7,9% ----119,71119,711 27-4
18-09-2673920,00111,63113,61-9,89 -8,7% ----111,63111,631 14-5
18-09-26327940,0094,0096,83-9,46 -9,8% ----94,0094,002 11-5
18-09-263950,0086,0588,74-9,17 -10,3% ----86,0586,052 11-5
18-09-26122960,0076,6480,86-8,87 -11,0% ----76,6476,641 11-5
18-09-2632970,0061,8073,24-8,55 -11,7% ----61,8061,8020 13-5
18-09-26170980,0056,2565,91-8,21 -12,5% ----57,4056,254 16:10
18-09-2643990,0056,9058,90-7,75 -13,2% ----56,9056,901 14-5
18-09-263631.000,0042,8052,24-7,33 -14,0% ----43,5042,354 15:47
18-09-26701.010,0040,0545,98-6,79 -14,8% ----40,0536,4036 12:51
18-09-265811.020,0032,5540,15-6,24 -15,5% --50,0034,9031,50109 15:59
18-09-26501.030,0028,4734,77-5,72 -16,5% ----28,4728,471 13:58
18-09-262771.040,0023,9029,84-5,14 -17,2% ----25,1023,1511 16:12
18-09-261751.060,0017,0021,49-4,08 -19,0% ----17,7016,4311 17:21
18-09-263801.080,0011,6515,00-3,11 -20,7% ----12,3011,2029 16:52
18-09-264.6101.120,005,056,67-1,53 -22,9% 0,2111,255,055,051 15-5
18-09-262091.160,002,152,82-0,62 -22,0% 0,71--2,152,1510 15-5
18-09-261401.200,000,981,21-0,25 -20,7% ----1,240,7022 17:29
18-09-26671.280,000,230,31-0,05 -16,1% ----0,230,2333 11-5
18-12-26831200,00800,95813,15-11,46 -1,4% ----800,95797,00112 16:59
18-12-26126300,00691,73714,81-11,49 -1,6% ----691,73691,731 12-5
18-12-26149400,00601,89616,65-11,43 -1,9% ----601,89601,891 13-5
18-12-26143500,00503,96518,70-11,37 -2,2% ----503,96503,961 13-5
18-12-26148600,00419,15421,32-11,33 -2,7% --440,00419,15419,151 7-5
18-12-2610640,00374,24382,60-11,27 -2,9% ----374,24374,241 16-4
18-12-2630650,00351,54372,94-11,24 -3,0% ----351,54351,5413 9-4
18-12-26156700,00310,61324,94-11,17 -3,4% ----310,61310,611 13-5
18-12-268720,00312,36305,87-11,12 -3,6% ----312,36312,086 6-5
18-12-26144750,00274,51277,46-11,00 -4,0% ----274,51274,514 14-5
18-12-265760,00262,65268,05-10,95 -4,1% ----262,65262,655 15-4
18-12-26297800,00228,67230,83-10,72 -4,6% ----228,67226,003 14-5
18-12-2613840,00189,21194,44-10,43 -5,4% ----189,21189,214 11-5
18-12-26593850,00173,25185,51-10,37 -5,6% ----173,25173,251 15:12
18-12-267860,00140,00176,69-10,27 -5,8% ----140,00140,001 2-4
18-12-2655880,00139,25159,25-10,03 -6,3% ----139,25139,251 29-4
18-12-26389900,00128,43142,23-9,74 -6,8% ----128,43128,431 12-5
18-12-2615920,00129,07125,72-9,41 -7,5% ----129,07129,071 7-5
18-12-2621940,00105,89109,80-9,01 -8,2% ----105,89105,892 14-5
18-12-2690950,00109,44102,09-8,77 -8,6% ----109,44109,204 6-5
18-12-26194960,0090,7394,59-8,53 -9,0% ----90,7390,734 14-5
18-12-26889980,0071,0080,27-7,94 -9,9% 68,00--71,5071,003 16:10
18-12-261.1401.000,0058,8866,95-7,25 -10,8% ----61,2056,50258 17:24
18-12-262.0731.020,0047,3054,89-6,47 -11,8% ----50,4047,3021 15:08
18-12-261.0571.040,0037,9044,25-5,75 -13,0% ----37,9037,00226 17:24
18-12-261741.050,0033,4039,41-5,30 -13,4% ----33,7033,1025 15:11
18-12-261561.060,0030,0034,89-4,80 -13,8% ----30,0029,0022 16:37
18-12-266721.080,0022,7627,09-4,02 -14,8% ----22,7622,761 13:38
18-12-263341.100,0016,8020,63-3,21 -15,6% ----17,4016,207 15:52
18-12-263841.120,0012,6215,47-2,53 -16,4% ----12,6212,053 13:42
18-12-261371.160,006,808,35-1,42 -17,0% ----6,806,553 13:39
18-12-264171.200,003,554,40-0,77 -17,5% ----3,603,458 16:16
18-12-26421.280,001,281,24-0,18 -14,5% 0,41--1,281,252 14-5
18-12-267941.300,000,810,93-0,14 -15,1% ----0,820,814 12:18
18-12-264241.400,000,280,26-0,01 -3,8% ----0,280,2527 15:38
19-03-271640,00386,86387,43-10,71 -2,8% ----386,86386,861 21-4
19-03-271720,00311,86312,11-10,59 -3,4% ----311,86311,861 21-4
19-03-27 760,00--275,17-10,43 -3,8% --------0 --
19-03-27 800,00--238,98-10,18 -4,3% --------0 --
19-03-27 840,00--203,66-9,72 -4,8% --------0 --
19-03-27 880,00158,67169,60-9,36 -5,5% ----158,67158,671 13:37
19-03-27 900,00--153,19-9,15 -6,0% --------0 --
19-03-275920,00133,55137,20-8,81 -6,4% ----133,55132,626 20-4
19-03-27 940,00--121,76-8,47 -7,0% --------0 --
19-03-271960,0098,50107,00-8,03 -7,5% ----98,5098,501 15-5
19-03-279980,0070,8092,99-7,49 -8,1% ----70,8070,458 7-4
19-03-27101.000,0072,2579,99-7,04 -8,8% ----72,2572,252 16:59
19-03-27151.020,0060,2567,85-6,41 -9,4% ----62,0060,254 14:22
19-03-2791.040,0054,8056,80-5,74 -10,1% ----54,8054,805 20-4
19-03-27 1.060,00--46,91-4,93 -10,5% --------0 --
19-03-27281.080,0035,0038,34-4,37 -11,4% --45,0036,3035,006 11-5
19-03-27551.120,0023,1024,54-3,18 -13,0% ----23,1023,101 14-5
19-03-27861.160,0013,5514,98-2,06 -13,8% ----13,5513,5525 11-5
19-03-27131.200,006,738,84-1,19 -13,5% ----6,736,731 12-5
19-03-2751.280,002,273,02-0,42 -13,9% ----2,272,271 12-5
18-06-2721400,00594,05611,50-11,21 -1,8% 575,00625,00595,35594,0518 13-5
18-06-274500,00513,60515,84-11,23 -2,2% 480,00540,00514,67513,603 21-4
18-06-272600,00413,55420,84-11,04 -2,6% 375,00449,00413,55413,551 17-4
18-06-272700,00283,35327,65-10,81 -3,3% 300,00349,00283,35283,352 20-3
18-06-273750,00266,50282,28-10,50 -3,7% 250,00288,50266,50266,501 13-5
18-06-275800,00178,27238,20-10,27 -4,3% 200,00249,00178,27178,271 23-3
18-06-273850,00166,53195,74-9,88 -5,0% 170,00225,00166,53166,533 3-3
18-06-2730900,00160,20155,41-9,29 -6,0% 130,00175,00160,20160,201 6-5
18-06-2761950,00117,50118,09-8,37 -7,1% 90,00129,00117,50112,502 27-4
18-06-271301.000,0076,0084,92-7,22 -8,5% 71,0599,0077,0075,42101 15:45
18-06-271551.050,0051,5057,40-5,64 -9,8% 50,5069,0053,0049,9087 16:51
18-06-27501.100,0028,6536,21-4,05 -11,2% 25,0047,0029,5528,652 12-5
18-06-27121.150,0019,6521,46-2,72 -12,7% 10,0029,0019,6519,655 14-5
18-06-272671.200,0011,7012,12-1,69 -13,9% 5,0019,0011,8010,6527 14-5
18-06-27911.300,003,703,52-0,38 -10,8% 1,009,003,703,2051 14-5
18-06-27721.400,001,001,21-0,09 -7,4% 0,505,001,001,005 13-5
17-12-27115200,00800,80800,11-11,35 -1,4% 770,00809,90800,80795,502 14-5
17-12-2712300,00698,39705,18-11,36 -1,6% 660,00725,00698,39698,392 20-4
17-12-2746400,00610,31610,77-11,20 -1,8% 580,00625,00610,31610,313 21-4
17-12-2769500,00498,30516,97-11,03 -2,1% 490,00530,00498,30498,301 13-4
17-12-2740600,00413,67424,45-10,88 -2,6% 390,00440,00413,67413,671 16-4
17-12-2722650,00361,64378,98-10,78 -2,8% 350,00399,00361,64361,641 13-4
17-12-27187700,00333,14334,38-10,61 -3,2% 300,00349,00333,14333,141 7-5
17-12-27352750,00289,24290,84-10,33 -3,6% 260,00299,00289,24289,241 7-5
17-12-2788800,00243,00248,65-10,02 -4,0% 220,00265,00243,00243,001 24-4
17-12-27332850,00203,04208,12-9,60 -4,6% 180,00225,00203,04203,042 20-4
17-12-27343900,00169,76169,74-9,01 -5,3% 140,00185,00169,76164,507 14-5
17-12-27168950,00124,43134,17-8,27 -6,2% 110,00140,00125,00124,435 15:50
17-12-273131.000,0094,15102,01-7,05 -6,9% 80,00119,0094,4093,0724 16:16
17-12-27751.050,0068,7074,29-5,67 -7,6% 61,0079,0068,7068,3020 15:22
17-12-274441.100,0052,8451,76-4,42 -8,5% 42,0059,0052,8449,952 14-5
17-12-27111.150,0036,0034,51-3,20 -9,3% 25,0039,0036,0035,922 6-5
17-12-273751.200,0019,5022,17-2,26 -10,2% 10,0025,0019,5019,1510 16:18
17-12-271391.300,008,358,45-0,82 -9,7% 6,058,608,358,351 14-5
17-12-27731.400,002,703,35-0,30 -9,0% 1,005,202,702,701 4-5
17-12-2741.500,001,751,49-0,08 -5,4% 0,504,001,751,753 19-3
17-12-27811.600,000,700,74+0,03 +4,1% 0,252,500,700,702 8-5
15-12-2851300,00689,87696,43-11,26 -1,6% 650,00720,00689,87689,871 16-4
15-12-2816400,00598,92605,55-11,15 -1,8% 580,00625,00598,92598,921 16-4
15-12-2817500,00464,00515,82-10,89 -2,1% 480,00530,00464,00464,001 31-10
15-12-2836600,00388,50427,97-10,57 -2,5% 400,00450,00388,50388,503 25-3
15-12-2842650,00322,88385,15-10,36 -2,7% 350,00399,00322,88322,881 8-10
15-12-2859700,00341,00343,13-10,05 -2,9% 300,00360,00347,00341,002 7-5
15-12-28109750,00286,94302,54-9,92 -3,3% 270,00325,00286,94286,944 12-5
15-12-28126800,00257,00263,27-9,71 -3,7% 240,00268,00258,00257,002 11-5
15-12-28210850,00209,16225,61-9,36 -4,1% 200,00240,00209,16209,1613 9-4
15-12-28188900,00174,89189,93-8,93 -4,7% 166,00199,00178,10174,896 12-5
15-12-28160950,00156,76156,60-8,26 -5,3% 120,00170,00156,76156,006 14-5
15-12-281801.000,00118,45126,01-7,05 -5,6% 110,00140,00118,45118,451 16:16
15-12-28391.050,00101,0098,76-6,25 -6,3% 80,00110,00101,00101,001 7-5
15-12-281781.100,0075,0075,14-4,83 -6,4% 60,0085,0075,0074,9511 6-5
15-12-28521.200,0037,6040,39-2,76 -6,8% 30,0049,0037,6037,601 15-5
15-12-281231.300,0018,9020,47-1,52 -7,4% 14,0525,0018,9018,901 14:50
15-12-281131.400,008,8510,15-0,67 -6,6% 5,0011,208,858,851 11:48
15-12-2821.500,004,405,15-0,31 -6,0% 3,259,004,404,401 28-4
15-12-2851.600,002,752,81-0,11 -3,9% 1,007,502,752,752 27-3
21-12-2910400,00590,49601,76-9,90 -1,6% 570,00630,00590,49590,493 10-4
21-12-2969500,00488,00516,17-9,70 -1,9% 490,00540,00488,00488,001 29-1
21-12-2927600,00417,47432,92-9,42 -2,2% 400,00450,00417,47417,475 10-4
21-12-2930700,00319,00353,37-9,15 -2,6% 330,00380,00320,00315,004 19-3
21-12-2934800,00269,50278,55-9,13 -3,3% 250,00299,00269,50269,502 12-5
21-12-2996900,00205,44210,11-7,84 -3,7% 180,00230,00205,44205,441 5-5
21-12-2984950,00170,00178,76-7,12 -4,0% 150,00200,00170,05170,002 10-4
21-12-291111.000,00143,15149,53-6,62 -4,4% 120,00175,00143,15143,151 14-5
21-12-29531.050,00115,37122,80-5,99 -4,9% 100,00135,00115,37115,3710 28-4
21-12-291351.100,0091,5598,90-4,79 -4,8% 80,00109,0091,5591,554 11:51
21-12-29101.150,0070,9178,39-4,10 -5,2% 60,0090,0070,9170,912 12-5
21-12-29661.200,0058,0061,34-3,52 -5,7% 40,0069,0058,0058,001 8-5
21-12-291761.300,0033,2036,36-2,06 -5,7% 25,0045,0033,2033,201 15-5
21-12-291571.400,0018,5021,33-1,18 -5,5% 10,0025,0018,5018,501 30-4
21-12-29221.500,0011,7212,45-0,71 -5,7% 10,3012,8511,7211,721 11:51
21-12-29271.600,006,727,42-0,42 -5,7% 4,0515,006,726,721 11:51
20-12-302400,00576,36599,90-9,46 -1,6% 570,00630,00576,36576,361 9-4
20-12-3013500,00517,00517,94-9,11 -1,8% 480,00540,00517,00517,001 16-4
20-12-303600,00448,00438,66-8,54 -1,9% 400,00460,00448,00447,003 6-5
20-12-302700,00322,87363,75-8,58 -2,4% 340,00380,00326,50322,872 24-3
20-12-3028800,00285,00292,96-8,03 -2,7% 270,00310,00285,00285,001 13-5
20-12-3030900,00216,80228,24-7,50 -3,3% 200,00240,00216,85216,803 13-5
20-12-30521.000,00170,30170,33-6,86 -4,0% 150,00184,00170,30170,304 6-5
20-12-30121.050,00135,00144,37-5,74 -4,0% 120,00149,95135,10135,006 12-5
20-12-30721.100,00112,00120,83-5,33 -4,4% 100,00134,95112,10112,0012 12-5
20-12-301251.150,00104,0099,88-4,25 -4,3% 80,00110,00104,00104,0010 6-5
20-12-30381.200,0081,9281,55-3,50 -4,3% 70,0089,0081,9281,314 14-5
20-12-30331.300,0050,0053,44-2,66 -5,0% 46,0056,7050,0050,0010 14-5
20-12-30851.400,0032,0034,60-1,67 -4,8% 21,0036,9032,0032,0015 14-5
20-12-30291.600,0014,3514,40-0,66 -4,6% 7,0019,0014,6914,356 6-5
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?