Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 24,6324,97-0,34 -1,4% 25,11524,41515.154.59917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 7.004 (2.460 Calls, 4.544 Puts)
Totaal open interest bij opening 657.712 (352.061 Calls, 305.651 Puts)
Call / Put ratio 0,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-267073,48--21,50-0,35 -1,6% --------0 --
20-03-26 3,5017,1821,33-4,15 -19,5% ----17,1817,1810 17-10
20-03-26983,97--21,01-0,34 -1,6% --------0 --
20-03-26 4,0016,9020,83-3,93 -18,9% ----16,9016,9098 8-9
20-03-26 4,47--20,51-0,34 -1,7% --------0 --
20-03-26 4,50--20,33-- -- --------0 --
20-03-26 4,97--20,01-0,34 -1,7% --------0 --
20-03-26 5,00--19,83-- -- --------0 --
20-03-26 5,96--19,02-0,34 -1,8% --------0 --
20-03-26 6,00--18,83-- -- --------0 --
20-03-26 6,95--18,03-0,34 -1,9% --------0 --
20-03-26 7,0012,6017,83-5,23 -29,3% ----12,6012,602 1-8
20-03-26 7,94--17,04-0,34 -2,0% --------0 --
20-03-26 8,00--16,83-- -- --------0 --
20-03-26 8,94--16,04-0,34 -2,1% --------0 --
20-03-26 9,0011,1015,83-4,73 -29,9% ----11,1011,101 1-8
20-03-261259,9313,7515,05-0,34 -2,3% ----13,7513,751 13-2
20-03-26 10,0010,9014,83-3,93 -26,5% ----10,9010,90105 28-10
20-03-26 10,92--14,07-0,34 -2,4% --------0 --
20-03-26 11,0013,2013,83-- -- ----13,2013,2052 2-1
20-03-26 11,92--13,07-0,34 -2,6% --------0 --
20-03-26 12,008,2012,86-4,66 -36,2% ----8,208,201 1-8
20-03-263012,9112,0012,08-0,34 -2,8% ----12,0012,0030 26-2
20-03-26 13,005,6011,88-6,28 -52,9% ----5,605,6010 5-6
20-03-2616713,9010,3011,09-0,34 -3,1% ----10,3010,301 23-1
20-03-26 14,0010,2010,88-0,68 -6,3% ----10,2010,201 29-12
20-03-2623914,9010,3810,09-0,34 -3,4% ----10,3810,3570 23-2
20-03-26 15,009,059,88-0,83 -8,4% ----9,059,052 29-12
20-03-261.13815,899,399,10-0,34 -3,7% ----9,399,3725 23-2
20-03-26 16,008,908,91-- -- ----8,908,7010 6-1
20-03-2697216,888,398,12-0,35 -4,3% ----8,428,39127 23-2
20-03-26 17,007,727,91-- -- ----7,727,724 5-1
20-03-264.65417,877,107,13-0,34 -4,8% ----7,107,101 26-2
20-03-26 18,006,906,95-- -- ----6,906,906 6-1
20-03-262.68118,875,806,13-0,33 -5,4% ----5,805,804 27-2
20-03-26 19,005,955,95-- -- ----6,005,9553 6-1
20-03-268.09519,865,255,15-0,32 -6,2% ----5,255,251 27-2
20-03-26 20,004,925,00-- -- ----5,094,80115 6-1
20-03-2636720,364,974,67-0,32 -6,9% ----4,974,96360 23-2
20-03-26 20,50--4,52-- -- --------0 --
20-03-264.34820,854,154,19-0,32 -7,6% ----4,314,1513 27-2
20-03-26 21,004,064,07-- -- ----4,064,013 6-1
20-03-266021,354,103,70-0,31 -8,4% ----4,104,1050 23-2
20-03-26 21,503,553,61-- -- ----3,553,551 6-1
20-03-265.52221,853,313,22-0,29 -9,0% ----3,313,284 27-2
20-03-26 22,003,143,17-- -- ----3,293,0847 6-1
20-03-264522,342,452,76-0,28 -10,1% ----2,682,454 27-2
20-03-26 22,502,692,75-- -- ----2,692,693 6-1
20-03-263.50322,842,002,30-0,26 -11,3% ----2,402,0020 27-2
20-03-26 23,002,332,35-- -- ----2,462,2930 6-1
20-03-2610523,341,581,85-0,22 -11,9% ----1,811,5814 27-2
20-03-26 23,501,731,98-- -- ----1,731,731 5-1
20-03-2611.34023,831,271,45-0,19 -13,1% --2,951,271,271 27-2
20-03-26 24,001,601,63-- -- ----1,831,50170 6-1
20-03-261.45524,330,881,08-0,16 -14,8% ----1,000,8853 27-2
20-03-26 24,501,291,32-- -- ----1,501,24241 6-1
20-03-262.97624,830,620,77-0,12 -15,6% --2,180,820,6227 27-2
20-03-26 25,001,021,05-- -- ----1,190,99116 6-1
20-03-264.46425,320,410,51-0,08 -15,7% 0,10--0,570,3866 27-2
20-03-26 25,500,830,81-- -- ----0,890,8159 6-1
20-03-264.24425,820,300,33-0,06 -18,2% 0,010,450,350,2569 27-2
20-03-26 26,000,600,63-- -- ----0,700,56157 6-1
20-03-267.10026,320,170,19-0,04 -21,1% --0,500,210,15243 27-2
20-03-26 26,500,460,47-- -- ----0,500,4610 6-1
20-03-262.10926,810,120,11-0,02 -18,2% --0,270,120,1112 27-2
20-03-26 27,000,340,34-- -- ----0,370,3424 6-1
20-03-2660727,310,050,06-0,02 -33,3% ----0,060,0530 27-2
20-03-26 27,50------ -- --------0 --
20-03-2667627,810,030,03-0,01 -33,3% ----0,030,0330 27-2
20-03-26 28,000,170,17-- -- ----0,200,1517 6-1
20-03-263528,500,100,010,00 0,0% ----0,100,101 11-2
20-03-2616928,800,090,01-- -- ----0,090,092 10-2
20-03-26 29,000,060,01-- -- ----0,060,0615 5-1
20-03-26 29,79--0,02-- -- --------0 --
20-03-26 30,000,020,04-0,02 -50,0% ----0,020,0240 8-10
20-03-26 31,78--0,01-- -- --------0 --
20-03-26 32,00--0,01-- -- --------0 --
20-03-26 33,76------ -- ---------- --
20-03-26 34,00------ -- ---------- --
20-03-26 34,76------ -- ---------- --
20-03-26 35,000,02---- -- ----0,020,0210 17-9
20-03-26 36,00------ -- ---------- --
20-03-26 38,00------ -- ---------- --
20-03-26 39,72------ -- ---------- --
20-03-26 40,00------ -- ---------- --
17-04-26 9,00--16,00-0,34 -2,1% --------0 --
17-04-26 10,00--15,00-0,34 -2,3% --------0 --
17-04-26 12,00--13,01-0,34 -2,6% --------0 --
17-04-26 14,00--11,02-0,35 -3,2% --------0 --
17-04-26216,009,809,03-0,34 -3,8% ----9,809,801 5-2
17-04-26117,007,758,03-0,33 -4,1% ----7,757,751 20-2
17-04-26118,006,957,05-0,34 -4,8% ----6,956,951 27-2
17-04-26 19,00--6,06-0,33 -5,4% --------0 --
17-04-2614020,005,005,09-0,32 -6,3% ----5,004,98140 20-2
17-04-2633321,004,104,13-0,30 -7,3% ----4,104,03270 20-2
17-04-2620121,503,533,65-0,28 -7,7% --5,503,533,5310 27-2
17-04-2649122,002,863,21-0,28 -8,7% ----3,082,8611 27-2
17-04-263.05522,502,632,76-0,24 -8,7% --4,602,632,6310 27-2
17-04-2654423,001,942,34-0,22 -9,4% ----2,101,94210 24-2
17-04-2688523,501,691,94-0,19 -9,8% ----1,901,6920 27-2
17-04-261.08024,001,361,57-0,16 -10,2% ----1,541,3215 27-2
17-04-262.98124,501,061,24-0,14 -11,3% ----1,171,05113 27-2
17-04-2689725,000,940,95-0,10 -10,5% ----0,970,9415 27-2
17-04-2666225,500,620,71-0,08 -11,3% ----0,770,607 27-2
17-04-264.01826,000,510,51-0,05 -9,8% --0,800,510,51172 26-2
17-04-261.32326,500,360,36-0,04 -11,1% ----0,360,361 27-2
17-04-2686227,000,220,24-0,02 -8,3% --0,680,270,227 27-2
17-04-269.59427,500,150,16-0,02 -12,5% ----0,170,1512 27-2
17-04-2658728,000,120,100,00 0,0% ----0,120,113 27-2
17-04-2629728,500,100,06+0,01 +16,7% ----0,120,1010 23-2
17-04-2616729,000,050,04+0,01 +25,0% ----0,050,051 13-2
17-04-262530,000,100,01+0,01 +100,0% ----0,100,0826 3-2
17-04-26 32,00--0,02-- -- --------0 --
17-04-26 34,00------ -- --------0 --
17-04-26 36,00------ -- --------0 --
17-04-26 38,00------ -- --------0 --
15-05-26 10,00--15,01-0,38 -2,5% --------0 --
15-05-26 12,00--13,01-0,33 -2,5% --------0 --
15-05-26 14,00--11,01-0,33 -3,0% --------0 --
15-05-26 16,00--9,05-0,37 -4,1% --------0 --
15-05-26 17,00--8,05-0,32 -4,0% --------0 --
15-05-26 18,00--7,06-0,33 -4,7% --------0 --
15-05-26 19,00--6,04-0,28 -4,6% --------0 --
15-05-262020,005,105,09-0,29 -5,7% ----5,155,1011 26-2
15-05-263021,004,064,16-0,29 -7,0% ----4,064,0640 27-2
15-05-262021,503,623,70-0,28 -7,6% ----3,623,6220 25-2
15-05-263022,003,263,25-0,25 -7,7% ----3,263,261 26-2
15-05-267022,502,742,83-0,24 -8,5% ----2,752,74130 27-2
15-05-2612123,002,322,42-0,22 -9,1% ----2,322,321 25-2
15-05-265023,501,982,03-0,18 -8,9% ----1,981,9830 27-2
15-05-264024,001,921,68-0,16 -9,5% ----1,921,9240 23-2
15-05-269424,501,401,37-0,13 -9,5% ----1,401,404 26-2
15-05-26925,000,931,09-0,10 -9,2% ----0,930,934 27-2
15-05-26525,500,840,87-0,09 -10,3% ----0,840,845 26-2
15-05-261126,000,700,66-0,05 -7,6% ----0,700,705 27-2
15-05-26326,500,500,50-0,05 -10,0% ----0,500,502 25-2
15-05-263527,000,390,38-0,05 -13,2% ----0,390,3234 26-2
15-05-265327,500,230,27-0,02 -7,4% ----0,260,233 24-2
15-05-26428,000,210,19-0,02 -10,5% ----0,210,213 26-2
15-05-26 29,00--0,10-0,01 -10,0% --------0 --
15-05-268030,000,070,05-0,01 -20,0% ----0,070,0740 24-2
15-05-26 32,00--0,010,00 0,0% --------0 --
15-05-26 34,00------ -- ---------- --
19-06-26854,97--20,02-0,34 -1,7% --------0 --
19-06-26 5,0018,0519,80-1,75 -8,8% ----18,0518,0575 12-11
19-06-26 5,96--19,03-0,34 -1,8% --------0 --
19-06-26 6,00--18,80-- -- --------0 --
19-06-26506,95--18,04-0,34 -1,9% --------0 --
19-06-26 7,0013,9517,81-3,86 -21,7% ----13,9513,9550 8-9
19-06-26517,94--17,06-0,35 -2,1% --------0 --
19-06-26 8,0012,9516,82-3,87 -23,0% ----12,9512,9551 8-9
19-06-26108,94--16,06-0,34 -2,1% --------0 --
19-06-26 9,0012,7015,82-3,12 -19,7% ----12,7012,7010 18-9
19-06-26179,82--15,18-0,34 -2,2% --------0 --
19-06-26 9,8911,2014,91-3,71 -24,9% ----11,2011,202 16-10
19-06-26 10,005,355,44-- -- ----5,355,3544 2-1
19-06-2675711,79--13,22-0,34 -2,6% --------0 --
19-06-26 11,8710,9012,98-2,08 -16,0% ----10,9010,90125 11-11
19-06-26 12,003,383,63-0,25 -6,9% ----3,383,381 27-12
19-06-267512,91--12,11-0,35 -2,9% --------0 --
19-06-26 13,009,8511,88-2,03 -17,1% ----9,859,8575 10-11
19-06-261.08713,7511,1511,28-0,35 -3,1% ----11,1511,155 25-2
19-06-26 13,8510,7511,03-- -- ----10,7510,751 5-1
19-06-26 14,002,132,13-- -- ----2,132,131 6-1
19-06-261.33214,9010,1010,14-0,33 -3,3% ----10,1010,102 26-2
19-06-26 15,0010,009,91-- -- ----10,0010,0075 6-1
19-06-261.80815,729,059,31-0,30 -3,2% --10,309,059,0510 19-2
19-06-26 15,839,109,11-- -- ----9,109,1014 6-1
19-06-26 16,001,121,14-- -- ----1,121,1210 7-1
19-06-2675516,888,208,19-0,33 -4,0% ----8,208,2070 26-2
19-06-26 17,007,807,96-- -- ----7,807,802 5-1
19-06-266.44717,697,397,39-0,33 -4,5% ----7,397,395 26-2
19-06-26 17,817,107,18-- -- ----7,357,1042 6-1
19-06-26 18,000,580,58-- -- ----0,580,527 6-1
19-06-261.58518,876,226,24-0,33 -5,3% ----6,226,225 26-2
19-06-26 19,006,106,05-- -- ----6,155,8544 6-1
19-06-264.21619,655,505,49-0,31 -5,6% ----5,505,4914 26-2
19-06-26 19,795,355,30-- -- ----5,355,1011 6-1
19-06-26 20,000,260,28-- -- ----0,260,261 3-1
19-06-2613.83120,854,004,36-0,29 -6,7% --5,504,404,0011 27-2
19-06-26 21,004,174,22-- -- ----4,404,1741 6-1
19-06-2613.98821,853,113,48-0,26 -7,5% --4,153,113,111 27-2
19-06-26 22,003,403,40-- -- ----3,483,3760 6-1
19-06-264.02322,842,392,67-0,22 -8,2% ----2,702,3439 27-2
19-06-26 23,002,632,64-- -- ----2,792,5825 6-1
19-06-265.82523,831,731,96-0,18 -9,2% ----1,971,7230 27-2
19-06-26 24,001,951,97-- -- ----2,071,90225 6-1
19-06-265.36224,571,321,50-0,13 -8,7% ----1,481,3268 27-2
19-06-26 24,741,531,56-- -- ----1,711,47128 6-1
19-06-261.69825,001,141,27-0,12 -9,4% ----1,141,10187 27-2
19-06-261.75825,820,780,92-0,08 -8,7% --1,250,930,7863 27-2
19-06-26 26,000,961,01-- -- ----1,130,9688 6-1
19-06-261.04726,810,590,59-0,05 -8,5% ----0,590,576 27-2
19-06-26 27,000,710,69-- -- ----0,710,656 6-1
19-06-261.28227,810,390,37-0,04 -10,8% --0,930,390,382 27-2
19-06-26 28,000,460,45-- -- ----0,480,43255 6-1
19-06-2646928,800,210,22-0,02 -9,1% ----0,240,213 27-2
19-06-26 29,00--0,29-- -- --------0 --
19-06-2653729,790,140,130,00 0,0% ----0,140,141 26-2
19-06-26 30,000,180,18-- -- ----0,210,1812 6-1
19-06-26134,760,040,02-0,01 -50,0% ----0,040,041 16-1
19-06-26 35,00--0,02-- -- --------0 --
19-06-26 39,72------ -- --------0 --
19-06-26 40,00------ -- ---------- --
19-06-26 45,00------ -- ---------- --
18-09-2646,9518,0518,04-0,34 -1,9% ----18,0518,054 25-2
18-09-26 7,00--17,83-- -- --------0 --
18-09-261757,94--17,06-0,35 -2,1% --------0 --
18-09-26 8,0013,0516,83-3,78 -22,5% ----13,0513,05125 14-10
18-09-26 8,9417,1516,06-0,34 -2,1% ----17,1517,151 3-2
18-09-26 9,00--15,86-- -- --------0 --
18-09-261259,93--15,08-0,35 -2,3% --------0 --
18-09-26 10,0012,3514,88-2,53 -17,0% ----12,4012,35153 29-9
18-09-2662611,9212,8313,10-0,35 -2,7% ----12,8312,83150 19-1
18-09-26 12,0011,8012,88-1,08 -8,4% ----11,8011,80125 12-12
18-09-26 13,90--11,14-0,37 -3,3% --------0 --
18-09-26 14,00--10,88-- -- --------0 --
18-09-26314,90--10,15-0,37 -3,6% --------0 --
18-09-26 15,008,009,91-1,91 -19,3% ----8,008,003 2-12
18-09-264215,899,409,17-0,37 -4,0% ----9,409,404 12-2
18-09-26 16,008,208,93-0,73 -8,2% ----8,208,2011 19-12
18-09-2617516,887,938,20-0,36 -4,4% ----8,107,908 29-1
18-09-26 17,007,907,98-- -- ----7,907,9013 6-1
18-09-2681217,878,007,24-0,33 -4,6% ----8,098,00150 11-2
18-09-26 18,006,807,03-- -- ----6,806,804 5-1
18-09-2614318,875,906,29-0,31 -4,9% ----5,905,901 24-2
18-09-26 19,004,076,10-2,03 -33,3% ----4,074,077 1-12
18-09-2614219,865,805,34-0,25 -4,7% ----5,805,801 11-2
18-09-26 20,004,865,20-- -- ----4,864,861 2-1
18-09-262.75920,854,074,49-0,26 -5,8% ----4,074,0734 24-2
18-09-26 21,004,404,37-- -- ----4,404,4024 6-1
18-09-2659721,853,393,67-0,23 -6,3% ----3,663,397 27-2
18-09-26 22,003,573,58-- -- ----3,573,5356 6-1
18-09-262.35322,842,702,95-0,19 -6,4% ----2,962,70128 27-2
18-09-26 23,002,882,88-- -- ----2,882,8870 6-1
18-09-269.96923,832,112,31-0,14 -6,1% --2,502,382,07176 27-2
18-09-26 24,002,232,26-- -- ----2,322,21457 6-1
18-09-261.85424,831,611,78-0,11 -6,2% --2,101,781,61177 27-2
18-09-26 25,001,771,75-- -- ----1,831,7766 6-1
18-09-264.95225,821,251,35-0,09 -6,7% ----1,381,2586 27-2
18-09-26 26,001,331,34-- -- ----1,451,33150 6-1
18-09-261.62326,810,911,01-0,08 -7,9% ----1,010,9132 27-2
18-09-26 27,000,991,00-- -- ----0,990,995 6-1
18-09-261.69727,810,750,74-0,05 -6,8% ----0,750,742 26-2
18-09-26 28,000,750,75-- -- ----0,800,72122 6-1
18-09-2675928,800,560,53-0,02 -3,8% ----0,560,522 27-2
18-09-26 29,00--0,55-- -- --------0 --
18-09-2698029,790,390,370,00 0,0% ----0,390,388 26-2
18-09-26 30,000,390,39-- -- ----0,430,386 6-1
18-09-26134,760,100,070,00 0,0% ----0,100,101 3-2
18-09-26 35,00--0,07-- -- --------0 --
18-09-26 39,72--0,010,00 0,0% --------0 --
18-09-26 40,00--0,01-- -- --------0 --
18-09-26 45,00------ -- ---------- --
18-12-262195,2121,0019,78-0,35 -1,8% ----21,0021,003 4-2
18-12-26 5,2519,2019,58-- -- ----19,2019,205 2-1
18-12-26 5,3110,1010,09-- -- ----10,1010,102 6-1
18-12-26 5,357,007,06-- -- ----7,007,0010 6-1
18-12-26 5,503,793,74-- -- ----3,913,7969 6-5
18-12-26455,7019,3519,29-0,34 -1,8% ----19,3519,3510 16-1
18-12-26 5,7418,3019,08-0,78 -4,1% ----18,3018,303 30-12
18-12-26 5,809,029,59-0,57 -5,9% ----9,029,021 16-12
18-12-26 5,846,556,59-- -- ----6,556,5520 6-1
18-12-26 6,003,423,39-- -- ----3,533,3517 6-5
18-12-261157,6118,5517,38-0,34 -2,0% ----18,5518,552 10-2
18-12-26 7,6616,7517,18-- -- ----16,7516,751 2-1
18-12-26 7,748,007,69+0,31 +4,0% ----8,008,001 6-11
18-12-26 7,794,965,02-- -- ----5,004,955 6-1
18-12-26 8,002,402,32-- -- ----2,502,4014 9-5
18-12-263378,5516,3516,45-0,35 -2,1% ----16,3516,351 25-2
18-12-26 8,6115,4516,23-0,78 -4,8% ----15,4515,451 19-12
18-12-26 8,706,556,74-- -- ----6,556,555 6-1
18-12-26 8,764,344,36-- -- ----4,354,3420 6-1
18-12-26 9,002,0016,00-0,34 -2,1% ----2,001,9911 9-5
18-12-262.0799,5016,5015,50-0,34 -2,2% ----16,5016,501 3-2
18-12-26 9,5715,5015,28-- -- ----15,5015,503 6-1
18-12-26 9,675,655,79-- -- ----5,655,659 2-1
18-12-26 9,733,773,76-- -- ----3,803,70144 6-1
18-12-262799,7615,3015,24-0,34 -2,2% ----15,3015,303 29-1
18-12-26 9,8314,9515,03-- -- ----14,9514,951 5-1
18-12-26 9,935,005,54-0,54 -9,7% ----5,005,001 12-12
18-12-26 10,003,543,61-- -- ----3,633,5458 6-1
18-12-2648210,8014,7514,20-0,34 -2,4% ----14,7514,5522 23-2
18-12-26 10,8813,9513,98-- -- ----14,1013,9521 6-1
18-12-26 11,004,154,55-- -- --------4 7-1
18-12-261.90511,4012,8513,60-0,34 -2,5% --14,0012,8512,851 17-2
18-12-26 11,4813,4413,38-- -- ----13,4413,446 5-1
18-12-26 11,603,964,02-- -- ----3,963,961 6-1
18-12-26 11,682,752,80-- -- ----2,802,70127 6-1
18-12-26 12,001,141,09-- -- ----1,201,109 9-5
18-12-2643112,7712,2512,24-0,34 -2,8% ----12,2512,255 15-1
18-12-26 12,869,1512,03-2,88 -23,9% ----9,159,151 24-11
18-12-26 13,002,442,90-0,46 -15,9% ----2,442,4415 20-12
18-12-265.50513,3111,4911,70-0,33 -2,8% ----11,4911,49201 20-2
18-12-26 13,4011,5011,48-- -- ----11,5011,501 6-1
18-12-26 13,542,412,53-0,12 -4,7% ----2,412,414 30-12
18-12-26 13,632,002,08-- -- ----2,002,0010 6-1
18-12-26 14,000,780,77-- -- ----0,800,7423 9-5
18-12-261.42214,2510,7510,77-0,31 -2,9% ----10,7510,753 27-2
18-12-26 14,3510,5910,56-- -- ----10,5910,35606 6-1
18-12-26 14,501,941,96-- -- ----2,011,946 7-1
18-12-26 14,601,771,78-- -- ----1,771,771 6-1
18-12-26 15,000,620,58-- -- ----0,620,626 9-5
18-12-263.22715,729,309,34-0,31 -3,3% ----9,309,3030 18-2
18-12-26 15,839,109,13-- -- ----9,109,0020 6-1
18-12-26 16,001,301,29-- -- ----1,301,3033 7-1
18-12-264.50617,697,007,44-0,29 -3,9% ----7,007,001 24-2
18-12-26 17,817,207,28-- -- ----7,207,20100 6-1
18-12-26 18,000,660,72-- -- --------3 6-1
18-12-2611.36719,016,256,24-0,29 -4,6% ----6,256,253 26-2
18-12-26 19,146,106,08-- -- ----6,206,102 6-1
18-12-26 19,340,480,49-- -- ----0,480,481 7-1
18-12-26 19,470,830,82-- -- ----0,830,831 6-1
18-12-267.28719,865,055,49-0,26 -4,7% ----5,105,0528 24-2
18-12-26 20,005,355,35-- -- ----5,655,26506 6-1
18-12-2691620,854,664,67-0,23 -4,9% ----4,664,664 26-2
18-12-26 21,004,504,55-- -- ----4,504,5043 6-1
18-12-266.46721,853,683,94-0,20 -5,1% ----3,903,688 27-2
18-12-26 22,003,783,83-- -- ----3,953,74136 6-1
18-12-261.22622,843,043,27-0,18 -5,5% ----3,043,042 27-2
18-12-26 23,003,153,18-- -- ----3,153,142 6-1
18-12-262.33523,832,502,68-0,13 -4,9% ----2,702,45163 27-2
18-12-26 24,002,632,61-- -- ----2,692,6311 6-1
18-12-262.63424,572,132,30-0,11 -4,8% --3,322,162,1351 27-2
18-12-26 24,742,202,24-- -- ----2,402,1951 6-1
18-12-261.21325,001,952,10-0,10 -4,8% ----2,161,8959 27-2
18-12-261.23325,821,631,75-0,10 -5,7% ----1,771,635 27-2
18-12-26 26,001,691,70-- -- ----1,811,6637 6-1
18-12-261.45026,811,341,40-0,07 -5,0% ----1,411,344 27-2
18-12-26 27,001,301,37-- -- ----1,351,3049 6-1
18-12-262.07327,811,111,09-0,05 -4,6% 0,84--1,121,112 27-2
18-12-26 28,001,061,08-- -- ----1,081,0653 6-1
18-12-261.64028,800,880,85-0,05 -5,9% ----0,880,8710 27-2
18-12-26 29,000,880,85-- -- ----0,930,8037 6-1
18-12-261.84929,790,690,66-0,03 -4,5% ----0,690,688 27-2
18-12-26 30,000,680,66-- -- ----0,680,6610 6-1
18-12-2670534,760,150,16+0,01 +6,3% ----0,150,151 27-2
18-12-26 35,000,150,17-- -- ----0,150,1510 2-1
18-12-265539,720,060,060,00 0,0% ----0,060,0650 15-1
18-12-26 40,000,050,06-0,01 -16,7% ----0,050,055 29-12
18-12-26 45,00--0,01+0,01 +100,0% --------0 --
18-06-27 7,94--17,05-0,32 -1,9% --------0 --
18-06-27 8,00--16,83-- -- --------0 --
18-06-272339,9314,3515,07-0,32 -2,1% ----14,3514,351 16-2
18-06-27 10,0013,2014,86-1,66 -11,2% ----13,2013,2025 11-12
18-06-2719311,92--13,09-0,31 -2,4% --------0 --
18-06-27 12,0011,1512,88-1,73 -13,4% ----11,1511,1550 12-11
18-06-2721513,909,9011,14-0,31 -2,8% ----9,909,905 13-2
18-06-27 14,0010,0510,93-0,88 -8,1% ----10,0510,054 22-12
18-06-2798615,898,759,24-0,34 -3,7% ----8,758,751 24-2
18-06-27 16,008,259,03-0,78 -8,6% ----8,258,2510 23-12
18-06-2721917,877,007,41-0,28 -3,8% ----7,007,001 24-2
18-06-27 18,006,437,23-0,80 -11,1% ----6,436,431 29-12
18-06-272.20319,865,705,81-0,26 -4,5% ----5,755,702 18-2
18-06-27 20,005,605,65-- -- ----5,605,603 5-1
18-06-2788121,854,224,42-0,22 -5,0% ----4,224,0912 24-2
18-06-27 22,004,114,28-- -- ----4,114,0715 5-1
18-06-274.24823,833,273,25-0,16 -4,9% ----3,273,2715 26-2
18-06-27 24,003,193,13-- -- ----3,193,1945 6-1
18-06-277.53025,822,222,34-0,12 -5,1% --2,702,302,2211 27-2
18-06-27 26,002,322,24-- -- ----2,322,32150 6-1
18-06-271.61027,811,661,64-0,08 -4,9% ----1,661,661 27-2
18-06-27 28,001,591,58-- -- ----1,651,5919 6-1
18-06-2743529,791,091,12-0,05 -4,5% ----1,091,094 24-2
18-06-27 30,001,151,09-- -- ----1,151,1551 6-1
18-06-272534,760,500,42-0,03 -7,1% ----0,500,501 11-2
18-06-27 35,000,380,40-- -- ----0,380,381 5-1
18-06-2718139,720,200,16-0,01 -6,3% ----0,200,2020 9-2
18-06-27 40,000,090,15-0,06 -40,0% ----0,090,0910 2-12
18-06-27 50,00--0,020,00 0,0% --------0 --
17-12-2775,90--19,08-0,34 -1,8% --------0 --
17-12-27 5,9415,4518,91-3,46 -18,3% ----15,4515,451 30-10
17-12-27 6,008,959,41-0,46 -4,9% ----8,958,951 16-12
17-12-271237,82--17,17-0,34 -2,0% --------0 --
17-12-27 7,8714,3517,01-2,66 -15,6% ----14,3514,351 5-11
17-12-27 7,957,007,49-0,49 -6,5% ----7,007,001 19-12
17-12-27 8,004,954,98-- -- ----4,954,953 6-1
17-12-274099,7615,2015,23-0,34 -2,2% ----15,2015,201 20-2
17-12-27 9,8314,3515,03-0,68 -4,5% ----14,3514,351 30-12
17-12-27 9,934,905,57-0,67 -12,0% ----4,904,905 28-11
17-12-27 10,003,803,85-- -- ----3,803,772 6-1
17-12-278910,80--14,20-0,34 -2,4% --------0 --
17-12-27 10,8812,2514,01-1,76 -12,6% ----12,2512,255 10-12
17-12-27 11,004,494,61-- -- ----4,494,493 7-1
17-12-2752811,7113,1513,29-0,34 -2,6% ----13,1513,1510 26-2
17-12-27 11,7912,7813,08-- -- ----12,8012,5140 2-1
17-12-27 11,923,903,85-- -- ----3,903,7550 7-1
17-12-27 12,002,952,94-- -- ----2,952,917 6-1
17-12-2759112,7712,2512,24-0,34 -2,8% ----12,2512,257 13-1
17-12-27 12,8610,3512,03-1,68 -14,0% ----10,3510,351 12-11
17-12-27 13,002,803,06-- -- ----2,802,801 2-1
17-12-271.72513,7511,1511,29-0,34 -3,0% ----11,1511,1510 25-2
17-12-27 13,8510,8511,08-- -- ----10,8510,8530 5-1
17-12-27 14,002,302,46-0,16 -6,5% ----2,302,3050 30-12
17-12-2758814,6410,3510,44-0,34 -3,3% ----10,3510,3540 2-2
17-12-273.44214,7410,3510,34-0,34 -3,3% ----10,3510,351 25-2
17-12-27 14,849,3010,13-0,83 -8,2% ----9,309,3010 29-12
17-12-27 14,901,892,04-0,15 -7,4% ----1,891,891 30-12
17-12-27 15,001,971,99-- -- ----1,971,9738 6-1
17-12-271.60215,729,509,39-0,32 -3,4% ----9,509,505 26-2
17-12-27 15,839,259,18-- -- ----9,259,251 6-1
17-12-27 16,001,611,60-- -- ----1,611,5326 6-1
17-12-2760717,697,677,66-0,29 -3,8% ----7,677,6750 26-2
17-12-27 17,817,457,47-- -- ----7,457,302 5-1
17-12-27 18,001,041,02-- -- ----1,041,045 7-1
17-12-271.88019,526,206,26-0,26 -4,2% ----6,206,201 26-2
17-12-27 19,666,056,07-- -- ----6,056,051 6-1
17-12-27 19,870,700,67-- -- ----0,700,6821 6-1
17-12-27 20,001,001,04-- -- ----1,001,001 6-1
17-12-271.06621,854,604,72-0,21 -4,4% ----4,604,602 27-2
17-12-27 22,004,704,56-- -- ----4,754,7017 6-1
17-12-275.69424,573,263,27-0,15 -4,6% ----3,263,261 26-2
17-12-27 24,743,183,14-- -- ----3,203,183 6-1
17-12-27 25,000,220,24-0,02 -8,3% ----0,220,221 27-12
17-12-272.16525,822,672,73-0,12 -4,4% ----2,732,6710 27-2
17-12-27 26,002,612,63-- -- ----2,612,583 6-1
17-12-2753727,811,862,05-0,09 -4,4% ----1,861,862 24-2
17-12-27 28,001,791,95-- -- ----1,801,7223 2-1
17-12-2754229,791,501,51-0,06 -4,0% ----1,501,505 27-2
17-12-27 30,001,431,42-- -- ----1,481,4015 6-1
17-12-2762334,760,710,69-0,02 -2,9% ----0,710,7160 23-2
17-12-27 35,00--0,64-- -- --------0 --
17-12-271539,720,300,32+0,05 +15,6% ----0,300,303 20-2
17-12-27 40,000,270,30-- -- ----0,270,2711 5-1
17-12-27250,000,110,06+0,02 +33,3% ----0,110,112 16-1
15-12-281.7025,9620,1819,02-0,34 -1,8% ----20,2020,06575 3-2
15-12-28 6,0014,6518,86-4,21 -22,3% ----14,6514,651 23-10
15-12-281047,8616,6117,13-0,34 -2,0% ----16,6116,6150 22-1
15-12-28 7,9213,2516,96-3,71 -21,9% ----13,2513,2050 12-8
15-12-28 8,007,507,47-- -- ----7,507,502 7-1
15-12-283.7699,8215,8015,17-0,34 -2,2% ----15,8015,802 9-2
15-12-28 9,8915,3514,98-- -- ----15,3515,253 6-1
15-12-28 10,005,455,54-- -- ----5,455,454 7-1
15-12-2819510,8015,3014,20-0,34 -2,4% ----15,3015,305 10-2
15-12-28 10,8813,2514,01-0,76 -5,4% ----13,2513,2021 29-12
15-12-28 11,004,704,67-- -- ----4,704,7010 6-1
15-12-2869411,7913,4013,21-0,34 -2,6% ----13,4013,401 5-2
15-12-28 11,8713,0013,01-- -- ----13,0013,00181 5-1
15-12-28 12,003,953,88-- -- ----3,953,951 6-1
15-12-281.11312,7711,7712,23-0,34 -2,8% ----11,7711,7750 22-1
15-12-28 12,869,3012,03-2,73 -22,7% ----9,309,301 30-10
15-12-28 13,003,003,22-0,22 -6,8% ----3,003,001 27-12
15-12-281.85313,7511,2011,29-0,28 -2,5% ----11,2011,201 18-2
15-12-28 13,8511,0511,08-- -- ----11,2511,056 6-1
15-12-28 14,002,702,67-- -- ----2,702,645 6-1
15-12-282.71314,7410,4010,36-0,28 -2,7% ----10,4010,401 26-2
15-12-28 14,849,6510,15-- -- ----9,659,65231 2-1
15-12-28 15,002,242,20-- -- ----2,242,241 7-1
15-12-282.87015,729,509,46-0,31 -3,3% ----9,509,501 26-2
15-12-28 15,839,259,28-- -- ----9,309,205 6-1
15-12-28 16,001,861,84-- -- ----1,861,8610 7-1
15-12-2895917,697,457,89-0,29 -3,7% ----7,457,4530 24-2
15-12-28 17,817,507,65-- -- ----7,507,5069 5-1
15-12-28 18,001,171,27-0,10 -7,9% ----1,171,1711 27-12
15-12-286.42219,656,606,51-0,24 -3,7% ----6,606,601 27-2
15-12-28 19,796,206,29-- -- ----6,356,2022 6-1
15-12-28 20,000,900,87-- -- ----0,900,8025 7-1
15-12-2896021,855,005,21-0,19 -3,6% ----5,005,0010 27-2
15-12-28 22,004,835,01-- -- ----4,834,837 5-1
15-12-281.25724,573,903,90-0,16 -4,1% ----3,903,901 27-2
15-12-28 24,743,733,70-- -- ----3,853,6426 6-1
15-12-28 25,000,390,38-- -- ----0,390,394 3-1
15-12-281.09225,823,453,40-0,15 -4,4% ----3,453,4510 23-2
15-12-28 26,003,103,22-- -- ----3,103,10180 5-1
15-12-2820927,812,662,72-0,13 -4,8% ----2,662,668 25-2
15-12-28 28,002,252,56-0,31 -12,1% ----2,262,2035 30-12
15-12-2862729,792,002,17-0,11 -5,1% ----2,082,0030 24-2
15-12-28 30,002,042,02-- -- ----2,042,042 6-1
15-12-28634,761,341,21-0,07 -5,8% ----1,341,343 11-2
15-12-28 35,00--1,11-- -- --------0 --
15-12-287539,720,690,68-0,03 -4,4% ----0,690,691 24-2
15-12-28 40,000,630,61-- -- ----0,630,631 6-1
15-12-28549,650,240,270,00 0,0% ----0,240,241 24-2
15-12-28 50,000,180,20-- -- ----0,180,181 5-1
21-12-29525,9618,4919,02-0,34 -1,8% ----18,4918,4950 22-1
21-12-29 6,0018,0018,86-0,86 -4,6% ----18,0018,002 22-12
21-12-2947,86--17,14-0,37 -2,2% --------0 --
21-12-29 7,9214,1516,96-2,81 -16,6% ----14,1514,151 24-9
21-12-29 8,007,257,46-- -- ----7,257,2510 3-1
21-12-299309,8215,2515,21-0,38 -2,5% ----15,2515,152 25-2
21-12-29 9,8914,3014,98-0,68 -4,5% ----14,3014,301 30-12
21-12-29 10,005,685,57-- -- ----5,685,6897 7-1
21-12-2918210,92--14,11-0,38 -2,7% --------0 --
21-12-29 11,0013,5013,91-- -- ----13,5013,503 2-1
21-12-291.69311,9213,1013,11-0,33 -2,5% ----13,1013,101 27-2
21-12-29 12,0013,0012,91-- -- ----13,0012,8562 6-1
21-12-291.63212,9112,3512,11-0,28 -2,3% ----12,7512,3527 5-2
21-12-29 13,0011,8011,93-- -- ----11,8011,8010 5-1
21-12-291.02313,7511,3411,31-0,28 -2,5% ----11,3411,341 28-1
21-12-29 13,8511,0011,10-- -- ----11,0011,0010 5-1
21-12-29 14,002,752,93-- -- ----2,752,755 6-1
21-12-291.65814,9010,6610,26-0,28 -2,7% ----10,6610,66111 11-2
21-12-29 15,009,8510,05-- -- ----9,859,855 5-1
21-12-293.20315,729,459,54-0,26 -2,7% ----9,659,453 27-2
21-12-29 15,839,459,35-- -- ----9,459,204 6-1
21-12-29 16,002,102,11-- -- ----2,102,106 7-1
21-12-2955817,877,507,94-0,22 -2,8% 7,508,607,507,5020 24-2
21-12-29 18,007,657,72-- -- ----7,657,651 6-1
21-12-293.30219,656,606,81-0,21 -3,1% --7,306,606,602 27-2
21-12-29 19,796,646,62-- -- ----6,646,5029 6-1
21-12-29 20,001,101,11-- -- ----1,111,0815 6-1
21-12-292.42221,855,405,61-0,21 -3,7% --7,005,405,4050 27-2
21-12-29 22,005,455,46-- -- ----5,655,453 6-1
21-12-292.66424,574,124,39-0,17 -3,9% --6,004,124,1210 24-2
21-12-29 24,744,204,23-- -- ----4,254,206 6-1
21-12-29 25,000,550,57-- -- ----0,550,5110 6-1
21-12-291.15525,823,913,92-0,15 -3,8% ----3,913,9130 20-2
21-12-29 26,003,723,77-- -- ----3,723,723 6-1
21-12-2985227,813,073,27-0,15 -4,6% ----3,073,0735 24-2
21-12-29 28,002,743,11-0,37 -11,9% ----2,742,741 30-12
21-12-2937429,793,162,72-0,13 -4,8% --3,503,163,1610 4-2
21-12-29 30,002,492,57-- -- ----2,492,491 5-1
21-12-297134,761,611,69-0,07 -4,1% ----1,611,6120 24-2
21-12-29 35,001,551,57-- -- ----1,551,551 5-1
21-12-2950839,721,031,07-0,04 -3,7% ----1,031,033 24-2
21-12-29 40,000,820,97-0,15 -15,5% ----0,820,82298 19-12
21-12-291649,650,380,47-0,03 -6,4% ----0,380,382 8-1
21-12-29 50,000,380,41-- -- ----0,380,387 5-1
21-12-29 60,00--0,210,00 0,0% --------0 --
20-12-30119,9316,2015,07-0,34 -2,3% --19,0016,2016,202 3-2
20-12-30 10,0014,0014,83-0,83 -5,6% ----14,0014,008 29-12
20-12-3053115,899,409,43-0,28 -3,0% ----9,509,402 27-2
20-12-30 16,009,109,33-- -- ----9,109,1030 5-1
20-12-3058317,878,458,09-0,24 -3,0% ----8,458,307 23-2
20-12-30 18,007,427,94-0,52 -6,5% ----7,427,4250 29-12
20-12-3015419,866,906,91-0,21 -3,0% ----6,906,901 26-2
20-12-30 20,006,906,82-- -- ----6,906,9015 6-1
20-12-3015821,855,805,88-0,16 -2,7% ----5,805,801 27-2
20-12-30 22,005,705,84-- -- ----5,705,7020 5-1
20-12-301.40423,835,054,94-0,06 -1,2% 4,76--5,055,0052 25-2
20-12-30 24,004,854,98-- -- ----4,854,859 6-1
20-12-3036325,824,454,33-0,16 -3,7% ----4,454,451 26-2
20-12-30 26,004,404,22-- -- ----4,404,402 6-1
20-12-3023427,813,503,70-0,13 -3,5% ----3,503,501 24-2
20-12-30 28,003,603,59-- -- ----3,603,601 6-1
20-12-3019329,793,183,17-0,11 -3,5% ----3,183,181 27-2
20-12-30 30,002,922,94-- -- ----2,922,9225 6-1
20-12-3019234,762,072,12-0,08 -3,8% --2,162,072,072 25-2
20-12-30 35,001,921,99-- -- ----1,921,9220 2-1
20-12-309939,721,421,46-0,05 -3,4% ----1,421,422 24-2
20-12-30 40,001,251,43-- -- ----1,251,252 2-1
20-12-3012049,650,780,72-0,01 -1,4% ----0,780,781 3-2
20-12-30 50,00--0,64-- -- --------0 --
20-12-3016060,000,400,42-0,01 -2,4% 0,29--0,400,4010 23-2
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?