Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 25,36525,945-0,58 -2,2% 25,64525,179.530.45017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 9.274 (5.949 Calls, 3.325 Puts)
Totaal open interest bij opening 643.017 (294.941 Calls, 348.076 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 8,00--17,95-0,58 -3,2% 17,1517,45----0 --
15-05-26 9,00--16,95-0,58 -3,4% 16,2016,50----0 --
15-05-26 10,0014,3115,95-0,58 -3,6% 15,2015,5014,3514,313 13-4
15-05-26 12,0012,3013,95-0,58 -4,2% 13,2013,5012,3412,303 13-4
15-05-26 14,0010,3411,95-0,58 -4,9% 11,2011,5010,3410,303 13-4
15-05-26 15,009,3410,95-0,58 -5,3% 10,2010,509,349,342 13-4
15-05-26 16,008,349,95-0,58 -5,8% 9,209,508,348,342 13-4
15-05-26 17,007,348,95-0,58 -6,5% 8,208,507,347,343 13-4
15-05-26 18,004,467,95-0,58 -7,3% 7,207,504,464,4610 20-3
15-05-26 18,506,457,45-0,58 -7,8% 6,707,006,456,4515 15-4
15-05-26 19,003,156,95-0,58 -8,3% 6,256,403,153,151 31-3
15-05-26 19,502,926,45-0,58 -9,0% 5,755,902,92--185 31-3
15-05-263420,005,355,95-0,58 -9,7% 5,255,405,555,359 15-5
15-05-261220,503,305,45-0,58 -10,6% 4,764,903,303,309 23-4
15-05-26 21,004,134,95-0,58 -11,7% 4,264,404,164,0467 15-4
15-05-263021,502,684,45-0,58 -13,0% 3,763,902,682,6825 27-4
15-05-2629622,003,973,95-0,58 -14,7% 3,263,403,973,979 14-5
15-05-265922,503,383,45-0,58 -16,8% 2,782,883,383,381 7-5
15-05-26 22,60--3,35-0,58 -17,3% 2,682,78----0 --
15-05-26 22,80--3,15-0,58 -18,4% 2,482,58----0 --
15-05-2638423,002,252,95-0,58 -19,7% 2,282,382,252,2359 15-5
15-05-26 23,20--2,75-0,58 -21,1% 2,082,18----0 --
15-05-26 23,40--2,55-0,58 -22,7% 1,891,97----0 --
15-05-2673323,501,752,45-0,58 -23,7% 1,791,871,841,75252 15-5
15-05-26 23,60--2,35-0,58 -24,7% 1,691,77----0 --
15-05-2614323,800,882,15-0,58 -27,0% 1,491,570,880,88143 5-5
15-05-263.96524,001,351,95-0,58 -29,7% 1,291,371,501,2548 15-5
15-05-2624824,200,961,75-0,58 -33,1% 1,091,170,960,962 6-5
15-05-261924,401,161,55-0,58 -37,4% 0,890,971,161,1610 8-5
15-05-261.46924,500,851,45-0,58 -40,0% 0,790,871,020,7283 15-5
15-05-261824,600,771,35-0,58 -43,0% 0,690,770,770,7510 6-5
15-05-261224,801,031,16-0,59 -50,9% 0,490,571,031,035 8-5
15-05-267.43525,000,350,97-0,60 -61,9% 0,290,370,550,25408 15-5
15-05-2647525,200,200,78-0,61 -78,2% 0,100,180,350,15437 15-5
15-05-2612625,400,020,60-0,58 -96,7% --0,060,090,0211 15-5
15-05-261.59225,500,020,51-0,49 -96,1% 0,010,020,170,02418 15-5
15-05-2613825,600,040,42-0,38 -90,5% --0,030,090,0421 15-5
15-05-2623725,800,030,28-0,25 -89,3% --0,030,050,0346 15-5
15-05-269.06926,000,010,17-0,16 -94,1% --0,030,010,0114 15-5
15-05-2661326,200,120,09-- -- --0,030,130,0719 14-5
15-05-264.08426,400,060,04-- -- --0,030,060,062 14-5
15-05-261.18726,500,010,03-0,02 -66,7% --0,030,010,012 15-5
15-05-261426,600,020,02-- -- --0,030,020,021 14-5
15-05-267026,800,010,01-- -- --0,030,020,012 14-5
15-05-2622127,000,100,01-- -- --0,030,100,0985 7-5
15-05-2616027,500,030,01-- -- ----0,030,0350 7-5
15-05-261428,000,010,01-- -- ----0,020,013 29-4
15-05-26 28,50------ -- ---------- --
15-05-26 29,00--0,01-- -- --------0 --
15-05-2616030,000,050,01-- -- ----0,050,0540 4-3
15-05-26 32,00--0,01-- -- --0,04----0 --
15-05-26 34,00--0,01-- -- --------0 --
19-06-26 4,9719,3820,99-0,58 -2,8% ----19,4519,3525 13-4
19-06-26 5,0018,0519,80-1,75 -8,8% ----18,0518,0575 12-11
19-06-26 5,96--20,00-0,58 -2,9% --------0 --
19-06-26 6,00--18,80-- -- --------0 --
19-06-26 6,95--19,01-0,58 -3,1% 18,3018,50----0 --
19-06-26 7,0013,9517,81-3,86 -21,7% ----13,9513,9550 8-9
19-06-26 7,94--18,02-0,58 -3,2% --------0 --
19-06-26 8,0012,9516,82-3,87 -23,0% ----12,9512,9551 8-9
19-06-26 8,94--17,03-0,58 -3,4% 16,3016,50----0 --
19-06-26 9,0012,7015,82-3,12 -19,7% ----12,7012,7010 18-9
19-06-26 9,8215,3016,15-0,58 -3,6% ----15,3015,1520 15-4
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
19-06-26 11,7913,3014,18-0,58 -4,1% ----13,3013,15836 15-4
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
19-06-26 12,9112,2013,07-0,58 -4,4% ----12,2012,0313 15-4
19-06-26 13,009,8511,88-2,03 -17,1% ----9,859,8575 10-11
19-06-2618513,7511,5212,23-0,58 -4,7% 11,5011,7011,5211,5230 15-5
19-06-26 13,8510,7511,03-- -- ----10,7510,751 5-1
19-06-26 14,002,132,13-- -- ----2,132,131 6-1
19-06-26 14,9010,2011,09-0,59 -5,3% ----10,2010,05425 15-4
19-06-26 15,0010,009,91-- -- ----10,0010,0075 6-1
19-06-265415,7210,0010,27-0,58 -5,6% ----10,0010,001 7-5
19-06-26 15,839,109,11-- -- ----9,109,1014 6-1
19-06-26 16,001,121,14-- -- ----1,121,1210 7-1
19-06-26 16,888,239,12-0,59 -6,5% ----8,238,10502 15-4
19-06-26 17,007,807,96-- -- ----7,807,802 5-1
19-06-263817,697,858,31-0,58 -7,0% ----7,857,854 15-5
19-06-26 17,817,107,18-- -- ----7,357,1042 6-1
19-06-26 18,000,588,00-0,58 -7,3% 7,307,450,580,527 6-1
19-06-26 18,50--7,51-0,58 -7,7% --------0 --
19-06-26 18,875,957,14-0,58 -8,1% 6,456,606,055,95250 14-4
19-06-26 19,006,106,05-- -- ----6,155,8544 6-1
19-06-265319,656,306,37-0,57 -8,9% 5,655,806,306,301 14-5
19-06-26 19,795,355,30-- -- ----5,355,1011 6-1
19-06-261420,005,556,02-0,57 -9,5% 5,355,505,555,554 15-5
19-06-26120,505,005,53-0,57 -10,3% ----5,005,001 13-5
19-06-2636220,854,455,19-0,57 -11,0% ----4,724,454 15-5
19-06-26 21,004,174,22-- -- ----4,404,1741 6-1
19-06-2618221,502,664,55-0,55 -12,1% 3,914,002,662,6681 24-4
19-06-261.30821,853,804,23-0,56 -13,2% 3,593,663,803,801 15-5
19-06-26 22,003,403,40-- -- ----3,483,3760 6-1
19-06-2671122,503,713,60-0,53 -14,7% ----3,713,319 14-5
19-06-264.81322,842,753,29-0,53 -16,1% ----2,892,6316 15-5
19-06-26 23,002,632,64-- -- ----2,792,5825 6-1
19-06-261.61723,502,172,70-0,51 -18,9% ----2,342,10177 15-5
19-06-266.50623,831,832,41-0,48 -19,9% 1,871,942,001,8311 15-5
19-06-26 24,001,951,97-- -- ----2,071,90225 6-1
19-06-265.60924,571,371,82-0,43 -23,6% 1,331,401,451,3036 15-5
19-06-26 24,741,531,56-- -- ----1,711,47128 6-1
19-06-267.24825,001,131,50-0,39 -26,0% --1,601,221,04233 15-5
19-06-262.09525,500,821,16-0,33 -28,4% --0,880,890,77275 15-5
19-06-262.30525,820,720,98-0,30 -30,6% 0,28--0,740,62192 15-5
19-06-26 26,000,961,01-- -- ----1,130,9688 6-1
19-06-261.38826,500,460,63-0,22 -34,9% 0,380,430,460,37331 15-5
19-06-263.46826,810,340,51-0,20 -39,2% ----0,380,30115 15-5
19-06-26 27,000,710,69-- -- ----0,710,656 6-1
19-06-2698027,500,190,29-0,12 -41,4% 0,140,180,210,1742 15-5
19-06-262.22327,810,140,22-0,09 -40,9% 0,100,130,160,1219 15-5
19-06-26 28,000,460,45-- -- ----0,480,43255 6-1
19-06-263128,500,130,11-0,04 -36,4% ----0,130,1020 14-5
19-06-2645928,800,100,08-0,03 -37,5% ----0,100,103 8-5
19-06-26 29,00--0,29-- -- --------0 --
19-06-2654529,790,060,020,00 0,0% ----0,060,069 7-5
19-06-26 30,000,180,18-- -- ----0,210,1812 6-1
19-06-26 32,00--0,01-- -- --------0 --
19-06-26134,760,010,01-- -- ----0,010,011 3-3
19-06-26 35,00--0,02-- -- --------0 --
19-06-26 36,00------ -- ---------- --
19-06-26 39,72------ -- --------0 --
19-06-26 40,00------ -- ---------- --
19-06-26 45,00------ -- ---------- --
17-07-26 9,00--16,98-0,58 -3,4% --------0 --
17-07-26 10,00--15,99-0,58 -3,6% --------0 --
17-07-26 12,00--14,00-0,58 -4,1% --------0 --
17-07-26 14,00--12,01-0,58 -4,8% --------0 --
17-07-26 16,00--10,02-0,58 -5,8% 9,309,50----0 --
17-07-26 17,00--9,03-0,57 -6,3% --------0 --
17-07-26 18,00--8,05-0,57 -7,1% --------0 --
17-07-26 19,00--7,08-0,57 -8,1% --------0 --
17-07-261120,005,406,12-0,57 -9,3% 5,455,605,405,401 13-5
17-07-26 20,50--5,63-0,55 -9,8% 4,985,10----0 --
17-07-261421,004,785,16-0,55 -10,7% ----4,784,7812 14-5
17-07-26 21,50--4,69-0,54 -11,5% --------0 --
17-07-264822,004,304,22-0,53 -12,6% ----4,323,8861 14-5
17-07-2621622,503,843,78-0,52 -13,8% 3,173,263,873,4457 14-5
17-07-2657623,002,903,34-0,50 -15,0% 1,00--2,902,878 15-5
17-07-2623023,502,352,92-0,48 -16,4% ----2,522,3512 15-5
17-07-265624,002,002,51-0,45 -17,9% ----2,132,006 15-5
17-07-268524,501,642,14-0,42 -19,6% 1,661,741,751,6417 15-5
17-07-2627725,001,501,79-0,38 -21,2% ----1,501,3653 15-5
17-07-2634125,501,201,47-0,33 -22,4% ----1,201,058 15-5
17-07-2691326,000,941,18-0,29 -24,6% ----0,940,947 15-5
17-07-2698126,500,680,93-0,24 -25,8% 0,640,710,680,6520 15-5
17-07-263.65927,000,520,72-0,20 -27,8% ----0,580,47202 15-5
17-07-2668727,500,380,54-0,15 -27,8% 0,340,400,430,3622 15-5
17-07-2679628,000,290,40-0,11 -27,5% --0,530,310,2531 15-5
17-07-2619328,500,220,28-0,09 -32,1% ----0,220,197 15-5
17-07-2618229,000,150,20-0,07 -35,0% --0,230,150,146 15-5
17-07-26830,000,100,10-0,04 -40,0% 0,040,090,100,102 14-5
17-07-26832,000,020,02-0,01 -50,0% ----0,020,028 7-5
17-07-26 34,00------ -- ---------- --
17-07-26 36,00------ -- ---------- --
18-09-26 6,9515,3519,03-0,58 -3,0% ----15,3515,351 19-3
18-09-26 7,00--17,83-- -- --------0 --
18-09-26 7,94--18,05-0,58 -3,2% 17,3517,55----0 --
18-09-26 8,0013,0516,83-3,78 -22,5% ----13,0513,05125 14-10
18-09-26 8,9417,1517,06-0,58 -3,4% ----17,1517,151 3-2
18-09-26 9,00--15,86-- -- --------0 --
18-09-26 9,93--16,07-0,58 -3,6% --------0 --
18-09-26 10,0012,3514,88-2,53 -17,0% ----12,4012,35153 29-9
18-09-263511,9211,8014,09-0,57 -4,0% ----12,0011,8015 23-4
18-09-26 12,0011,8012,88-1,08 -8,4% ----11,8011,80125 12-12
18-09-26 13,90--12,13-0,57 -4,7% 11,4511,60----0 --
18-09-26 14,00--10,88-- -- --------0 --
18-09-26 14,90--11,14-0,57 -5,1% 10,4510,65----0 --
18-09-26 15,008,009,91-1,91 -19,3% ----8,008,003 2-12
18-09-26 15,898,8010,17-0,58 -5,7% ----8,808,8010 14-4
18-09-26 16,008,208,93-0,73 -8,2% ----8,208,2011 19-12
18-09-26 16,887,489,20-0,57 -6,2% ----7,487,4813 13-4
18-09-26 17,007,907,98-- -- ----7,907,9013 6-1
18-09-26517,876,808,24-0,57 -6,9% 7,557,756,806,805 16-4
18-09-26 18,006,807,03-- -- ----6,806,804 5-1
18-09-261118,875,907,27-0,55 -7,6% 6,606,755,905,9010 16-4
18-09-26 19,004,076,10-2,03 -33,3% ----4,074,077 1-12
18-09-269419,865,606,34-0,55 -8,7% ----5,605,602 12-5
18-09-26 20,004,865,20-- -- ----4,864,861 2-1
18-09-263.14120,855,105,42-0,54 -10,0% ----5,105,106 15-5
18-09-26 21,004,404,37-- -- ----4,404,4024 6-1
18-09-264.40921,853,954,53-0,50 -11,0% ----3,953,9361 15-5
18-09-26 22,003,573,58-- -- ----3,573,5356 6-1
18-09-265.03222,843,153,70-0,46 -12,4% 3,203,273,323,1346 15-5
18-09-26 23,002,882,88-- -- ----2,882,8870 6-1
18-09-2612.99923,832,522,95-0,42 -14,2% --3,132,652,42403 15-5
18-09-26 24,002,232,26-- -- ----2,322,21457 6-1
18-09-262.33724,831,932,27-0,36 -15,9% 1,75--1,951,8219 15-5
18-09-26 25,001,771,75-- -- ----1,831,7766 6-1
18-09-2612.63425,821,391,69-0,30 -17,8% --1,801,421,34101 15-5
18-09-26 26,001,331,34-- -- ----1,451,33150 6-1
18-09-261.87326,811,001,21-0,23 -19,0% ----1,000,93131 15-5
18-09-26 27,000,991,00-- -- ----0,990,995 6-1
18-09-261.58227,810,620,84-0,18 -21,4% 0,600,680,650,6215 15-5
18-09-26 28,000,750,75-- -- ----0,800,72122 6-1
18-09-2690228,800,470,55-0,12 -21,8% 0,390,450,470,4258 15-5
18-09-26 29,00--0,55-- -- --------0 --
18-09-261.54329,790,300,35-0,08 -22,9% ----0,300,279 15-5
18-09-26 30,000,390,39-- -- ----0,430,386 6-1
18-09-26134,760,100,020,00 0,0% ----0,100,101 3-2
18-09-26 35,00--0,07-- -- --------0 --
18-09-26 39,72--0,01-- -- --------0 --
18-09-26 40,00--0,01-- -- --------0 --
18-09-26 45,00------ -- ---------- --
18-12-26685,2120,3020,77-0,58 -2,8% ----20,3020,302 15-5
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
18-12-26255,7019,4020,28-0,58 -2,9% ----19,4019,40100 15-4
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
18-12-26 7,00--18,99-0,58 -3,1% --------0 --
18-12-26857,6117,0018,38-0,58 -3,2% ----17,0017,004 16-4
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
18-12-26498,5515,9517,45-0,58 -3,3% 16,7516,9015,9515,951 20-4
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 9,002,0017,00-0,58 -3,4% 16,3016,502,001,9911 9-5
18-12-262089,5016,5016,50-0,58 -3,5% 15,8016,0016,5016,2576 7-5
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
18-12-26759,7614,5016,24-0,58 -3,6% ----14,5014,502 30-4
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
18-12-2613510,8014,7015,21-0,58 -3,8% 14,5014,7014,7514,707 6-5
18-12-26 10,8813,9513,98-- -- ----14,1013,9521 6-1
18-12-26 11,004,154,55-- -- --------4 7-1
18-12-2635711,4014,2514,62-0,58 -4,0% ----14,2514,254 6-5
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
18-12-263512,7711,8513,27-0,58 -4,4% ----11,8511,851 16-4
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
18-12-262.38813,3112,1012,73-0,57 -4,5% 12,0512,2012,1012,1050 15-5
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
18-12-268314,2510,4511,81-0,57 -4,8% ----10,4510,451 16-4
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 15,000,6211,08-0,57 -5,1% 10,4010,600,620,626 9-5
18-12-2625315,728,5510,37-0,56 -5,4% ----8,558,559 4-5
18-12-26 15,839,109,13-- -- ----9,109,0020 6-1
18-12-26 16,001,301,29-- -- ----1,301,3033 7-1
18-12-265817,007,709,14-0,55 -6,0% 8,508,657,707,5070 30-4
18-12-261617,698,058,49-0,54 -6,4% ----8,058,052 13-5
18-12-26 17,817,207,28-- -- ----7,207,20100 6-1
18-12-26 18,000,660,72-- -- --------3 6-1
18-12-263.05819,017,407,28-0,53 -7,3% ----7,407,3020 14-5
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
18-12-267.77919,866,056,53-0,53 -8,1% ----6,056,051 15-5
18-12-26 20,005,355,35-- -- ----5,655,26506 6-1
18-12-261.62220,855,355,68-0,49 -8,6% 5,105,255,355,358 15-5
18-12-26 21,004,504,55-- -- ----4,504,5043 6-1
18-12-269.04721,854,994,87-0,47 -9,7% --5,054,994,5868 14-5
18-12-26 22,003,783,83-- -- ----3,953,74136 6-1
18-12-264.87422,843,614,12-0,42 -10,2% ----3,803,6019 15-5
18-12-26 23,003,153,18-- -- ----3,153,142 6-1
18-12-264.75923,833,033,44-0,39 -11,3% 3,003,083,132,9396 15-5
18-12-26 24,002,632,61-- -- ----2,692,6311 6-1
18-12-264.53224,572,582,96-0,35 -11,8% ----2,702,50424 15-5
18-12-26 24,742,202,24-- -- ----2,402,1951 6-1
18-12-268.40825,002,372,71-0,34 -12,5% 2,312,392,452,2763 15-5
18-12-262.41125,821,882,26-0,30 -13,3% 1,901,972,041,8812 15-5
18-12-26 26,001,691,70-- -- ----1,811,6637 6-1
18-12-261.58226,811,551,77-0,24 -13,6% ----1,551,463 15-5
18-12-26 27,001,301,37-- -- ----1,351,3049 6-1
18-12-264.20627,811,121,36-0,20 -14,7% --2,051,201,1140 15-5
18-12-26 28,001,061,08-- -- ----1,081,0653 6-1
18-12-262.59928,800,871,03-0,16 -15,5% ----0,920,8316 15-5
18-12-26 29,000,880,85-- -- ----0,930,8037 6-1
18-12-262.09129,790,640,77-0,13 -16,9% --0,810,690,6231 15-5
18-12-26 30,000,680,66-- -- ----0,680,6610 6-1
18-12-261.24634,760,120,14-0,03 -21,4% ----0,120,122 15-5
18-12-26 35,000,150,17-- -- ----0,150,1510 2-1
18-12-265539,720,060,020,00 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 --
19-03-27 7,00--18,99-0,58 -3,1% 18,2518,50----0 --
19-03-27 8,00--17,99-0,58 -3,2% --------0 --
19-03-2729,0015,6017,00-0,58 -3,4% ----15,6015,602 16-4
19-03-27 10,00--16,01-0,58 -3,6% --------0 --
19-03-27 12,00--14,04-0,58 -4,1% 13,3513,55----0 --
19-03-27 14,00--12,09-0,56 -4,6% --------0 --
19-03-27 15,00--11,14-0,55 -4,9% --------0 --
19-03-27 16,008,6510,20-0,54 -5,3% ----8,658,6515 30-4
19-03-27 17,005,159,28-0,53 -5,7% ----5,155,15100 30-3
19-03-275018,007,148,40-0,53 -6,3% 7,807,957,147,1450 15-4
19-03-2716419,005,957,54-0,51 -6,8% ----5,955,9510 17-4
19-03-273.20620,006,536,71-0,49 -7,3% ----6,536,53175 11-5
19-03-272321,004,455,91-0,47 -8,0% ----4,454,372 4-5
19-03-2763022,004,885,16-0,45 -8,7% 4,654,754,884,8812 14-5
19-03-2794723,004,354,45-0,42 -9,4% ----4,354,351 7-5
19-03-271.04824,003,373,80-0,39 -10,3% ----3,373,3710 12-5
19-03-271.24525,002,813,20-0,35 -10,9% --4,502,892,7558 15-5
19-03-271.00226,002,362,66-0,31 -11,7% 2,302,382,402,2926 15-5
19-03-2764327,001,882,19-0,27 -12,3% ----1,971,887 15-5
19-03-276.28828,001,531,77-0,23 -13,0% ----1,531,493 15-5
19-03-2712729,001,171,41-0,19 -13,5% ----1,171,17125 13-5
19-03-2785130,000,941,11-0,15 -13,5% ----0,990,944 15-5
19-03-2731835,000,310,28-0,03 -10,7% ----0,310,3110 14-5
19-03-2732040,000,090,08-0,02 -25,0% ----0,090,0970 14-5
19-03-27 45,00--0,02-0,01 -50,0% --------0 --
18-06-27 7,94--18,05-0,58 -3,2% --------0 --
18-06-27 8,00--16,83-- -- --------0 --
18-06-27109,9315,2016,08-0,58 -3,6% ----15,2015,2044 15-4
18-06-27 10,0013,2014,86-1,66 -11,2% ----13,2013,2025 11-12
18-06-275311,9213,0014,11-0,57 -4,0% ----13,0013,003 21-4
18-06-27 12,0011,1512,88-1,73 -13,4% ----11,1511,1550 12-11
18-06-27 13,9010,7512,19-0,56 -4,6% 11,5511,7510,7510,1043 8-4
18-06-27 14,0010,0510,93-0,88 -8,1% ----10,0510,054 22-12
18-06-2725415,899,2510,34-0,55 -5,3% ----9,259,252 15-4
18-06-27 16,008,259,03-0,78 -8,6% ----8,258,2510 23-12
18-06-271.11717,878,508,58-0,52 -6,1% ----8,508,502 14-5
18-06-27 18,006,437,23-0,80 -11,1% ----6,436,431 29-12
18-06-273.33719,866,456,93-0,48 -6,9% ----6,456,4510 15-5
18-06-27 20,005,605,65-- -- ----5,605,603 5-1
18-06-271.46421,855,105,44-0,44 -8,1% 4,955,055,105,104 15-5
18-06-27 22,004,114,28-- -- ----4,114,0715 5-1
18-06-274.88923,833,704,13-0,38 -9,2% 3,693,793,703,701 15-5
18-06-27 24,003,193,13-- -- ----3,193,1945 6-1
18-06-277.90925,822,673,01-0,30 -10,0% 2,632,742,742,6711 15-5
18-06-27 26,002,322,24-- -- ----2,322,32150 6-1
18-06-272.47227,811,872,11-0,23 -10,9% ----1,871,872 15-5
18-06-27 28,001,591,58-- -- ----1,651,5919 6-1
18-06-2794129,791,291,44-0,18 -12,5% 1,191,301,291,295 15-5
18-06-27 30,001,151,09-- -- ----1,151,1551 6-1
18-06-2720434,760,470,45+0,02 +4,4% --5,000,470,4533 14-5
18-06-27 35,000,380,40-- -- ----0,380,381 5-1
18-06-2734439,720,180,12+0,05 +41,7% --5,000,180,1810 14-5
18-06-27 40,000,090,15-0,06 -40,0% ----0,090,0910 2-12
18-06-27250,000,050,01+0,01 +100,0% --0,070,050,052 15-4
17-12-2765,9019,2220,08-0,58 -2,9% 19,3019,6019,2219,05780 15-4
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
17-12-271037,8217,3018,17-0,58 -3,2% ----17,3017,3075 15-4
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
17-12-27939,7615,3516,25-0,59 -3,6% 15,5015,8015,3515,151.285 15-4
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
17-12-27810,8014,0015,22-0,59 -3,9% ----14,0014,001 17-4
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
17-12-2711911,7113,4014,32-0,59 -4,1% ----13,4013,20185 15-4
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
17-12-273112,7712,3613,29-0,58 -4,4% ----12,3712,35175 15-4
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
17-12-273813,7511,0012,35-0,57 -4,6% 11,7011,9511,0011,001 16-4
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
17-12-276014,6410,4011,51-0,55 -4,8% ----10,4010,401 21-4
17-12-271414,7410,3211,43-0,56 -4,9% 10,8011,0510,3410,30230 15-4
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
17-12-2715015,729,1910,54-0,55 -5,2% ----9,199,11132 14-4
17-12-27 15,839,259,18-- -- ----9,259,251 6-1
17-12-27 16,001,611,60-- -- ----1,611,5326 6-1
17-12-2768517,698,608,84-0,50 -5,7% ----8,608,6041 14-5
17-12-27 17,817,457,47-- -- ----7,457,302 5-1
17-12-27 18,001,041,02-- -- ----1,041,045 7-1
17-12-272.76219,527,207,40-0,49 -6,6% ----7,207,201 14-5
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
17-12-271.66921,855,355,73-0,42 -7,3% ----5,505,3546 15-5
17-12-27 22,004,704,56-- -- ----4,754,7017 6-1
17-12-275.06724,573,874,11-0,34 -8,3% 2,00--3,873,8052 15-5
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
17-12-273.55925,823,193,49-0,28 -8,0% --4,003,193,191 15-5
17-12-27 26,002,612,63-- -- ----2,612,583 6-1
17-12-2787427,812,382,64-0,24 -9,1% --3,252,442,35159 15-5
17-12-27 28,001,791,95-- -- ----1,801,7223 2-1
17-12-2765429,791,781,95-0,18 -9,2% ----1,781,717 15-5
17-12-27 30,001,431,42-- -- ----1,481,4015 6-1
17-12-2775834,760,530,84-0,08 -9,5% --0,990,530,5320 29-4
17-12-27 35,00--0,64-- -- --------0 --
17-12-277739,720,250,38-0,04 -10,5% ----0,250,2550 8-4
17-12-27 40,000,270,30-- -- ----0,270,2711 5-1
17-12-27250,000,110,070,00 0,0% ----0,110,112 16-1
15-12-2815,9617,6020,02-0,58 -2,9% 19,1519,6017,6017,601 23-4
15-12-28 6,0014,6518,86-4,21 -22,3% ----14,6514,651 23-10
15-12-28227,8617,7518,13-0,58 -3,2% 17,2517,7517,7517,758 14-5
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
15-12-283149,8215,8016,18-0,58 -3,6% ----15,8015,4031 6-5
15-12-28 9,8915,3514,98-- -- ----15,3515,253 6-1
15-12-28 10,005,455,54-- -- ----5,455,454 7-1
15-12-281210,8014,3015,21-0,58 -3,8% ----14,3014,303 15-4
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
15-12-288011,7913,9514,22-0,58 -4,1% ----13,9513,951 15-5
15-12-28 11,8713,0013,01-- -- ----13,0013,00181 5-1
15-12-28 12,003,953,88-- -- ----3,953,951 6-1
15-12-2832312,7711,6513,26-0,57 -4,3% ----11,6511,653 17-4
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
15-12-2828513,7511,2012,34-0,56 -4,5% ----11,2011,2040 15-4
15-12-28 13,8511,0511,08-- -- ----11,2511,056 6-1
15-12-28 14,002,702,67-- -- ----2,702,645 6-1
15-12-287614,7411,5511,46-0,55 -4,8% 10,8011,2011,5511,551 7-5
15-12-28 14,849,6510,15-- -- ----9,659,65231 2-1
15-12-28 15,002,242,20-- -- ----2,242,241 7-1
15-12-282.73215,7210,6510,59-0,53 -5,0% ----10,6510,6510 7-5
15-12-28 15,839,259,28-- -- ----9,309,205 6-1
15-12-28 16,001,861,84-- -- ----1,861,8610 7-1
15-12-281.35917,698,608,99-0,49 -5,5% --9,808,608,6022 12-5
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
15-12-287.44719,657,757,57-0,45 -5,9% 7,107,357,757,755 14-5
15-12-28 19,796,206,29-- -- ----6,356,2022 6-1
15-12-28 20,000,900,87-- -- ----0,900,8025 7-1
15-12-281.15421,855,956,18-0,40 -6,5% ----5,955,9525 15-5
15-12-28 22,004,835,01-- -- ----4,834,837 5-1
15-12-281.73424,574,554,74-0,29 -6,1% ----4,554,50110 15-5
15-12-28 24,743,733,70-- -- ----3,853,6426 6-1
15-12-28 25,000,390,38-- -- ----0,390,394 3-1
15-12-281.18925,823,784,20-0,29 -6,9% 3,773,993,833,7853 13-5
15-12-28 26,003,103,22-- -- ----3,103,10180 5-1
15-12-2830927,813,203,39-0,24 -7,1% ----3,253,1977 11-5
15-12-28 28,002,252,56-0,31 -12,1% ----2,262,2035 30-12
15-12-281.07029,792,522,73-0,21 -7,7% 2,382,632,522,525 15-5
15-12-28 30,002,042,02-- -- ----2,042,042 6-1
15-12-2846234,761,561,54-0,13 -8,4% 1,291,491,561,561 14-5
15-12-28 35,00--1,11-- -- --------0 --
15-12-287239,720,550,84-0,06 -7,1% ----0,550,551 24-4
15-12-28 40,000,630,61-- -- ----0,630,631 6-1
15-12-281049,650,250,27-0,01 -3,7% 0,190,370,250,253 17-4
15-12-28 50,000,180,20-- -- ----0,180,181 5-1
21-12-29 5,9619,1520,02-0,58 -2,9% ----19,1519,1050 15-4
21-12-29 6,0018,0018,86-0,86 -4,6% ----18,0018,002 22-12
21-12-2927,8616,4518,13-0,58 -3,2% 17,3017,7016,4516,4510 13-4
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
21-12-291209,8216,2016,18-0,58 -3,6% ----16,2016,1522 14-5
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
21-12-2934710,9213,5515,08-0,58 -3,8% ----13,5513,5056 17-4
21-12-29 11,0013,5013,91-- -- ----13,5013,503 2-1
21-12-2952011,9213,5514,09-0,58 -4,1% ----13,5513,554 13-5
21-12-29 12,0013,0012,91-- -- ----13,0012,8562 6-1
21-12-297212,9112,5513,12-0,57 -4,3% ----12,7512,5519 13-5
21-12-29 13,0011,8011,93-- -- ----11,8011,8010 5-1
21-12-2916713,7511,9712,32-0,56 -4,5% ----12,0011,9736 15-5
21-12-29 13,8511,0011,10-- -- ----11,0011,0010 5-1
21-12-29 14,002,752,93-- -- ----2,752,755 6-1
21-12-293.15714,9011,2011,31-0,56 -5,0% 10,7011,1511,2011,2022 14-5
21-12-29 15,009,8510,05-- -- ----9,859,855 5-1
21-12-292.99315,7210,4010,62-0,52 -4,9% 10,10--10,4510,405 15-5
21-12-29 15,839,459,35-- -- ----9,459,204 6-1
21-12-29 16,002,102,11-- -- ----2,102,106 7-1
21-12-2947717,879,258,99-0,49 -5,5% --10,059,259,2530 14-5
21-12-29 18,007,657,72-- -- ----7,657,651 6-1
21-12-293.25819,657,957,80-0,46 -5,9% ----7,957,9530 11-5
21-12-29 19,796,646,62-- -- ----6,646,5029 6-1
21-12-29 20,001,101,11-- -- ----1,111,0815 6-1
21-12-292.71621,856,736,53-0,41 -6,3% 6,10--6,756,707 14-5
21-12-29 22,005,455,46-- -- ----5,655,453 6-1
21-12-292.76324,575,105,20-0,29 -5,6% ----5,105,101 14-5
21-12-29 24,744,204,23-- -- ----4,254,206 6-1
21-12-29 25,000,550,57-- -- ----0,550,5110 6-1
21-12-291.20325,824,404,74-0,29 -6,1% 4,264,594,404,405 15-5
21-12-29 26,003,723,77-- -- ----3,723,723 6-1
21-12-2988427,813,853,98-0,25 -6,3% 3,543,883,853,851 14-5
21-12-29 28,002,743,11-0,37 -11,9% ----2,742,741 30-12
21-12-2951729,793,303,34-0,21 -6,3% ----3,303,254 14-5
21-12-29 30,002,492,57-- -- ----2,492,491 5-1
21-12-297834,761,982,10-0,14 -6,7% ----1,981,984 7-5
21-12-29 35,001,551,57-- -- ----1,551,551 5-1
21-12-2950739,721,351,32-0,11 -8,3% ----1,351,352 14-5
21-12-29 40,000,820,97-0,15 -15,5% ----0,820,82298 19-12
21-12-291849,650,410,53-0,03 -5,7% ----0,410,413 4-5
21-12-29 50,000,380,41-- -- ----0,380,387 5-1
21-12-29 60,00--0,23-0,01 -4,3% --------0 --
20-12-3028,0017,6017,98-0,58 -3,2% 17,1017,6517,6017,608 15-5
20-12-3099,9315,1916,06-0,58 -3,6% 15,2015,7515,2015,15170 15-4
20-12-30 10,0014,0014,83-0,83 -5,6% ----14,0014,008 29-12
20-12-305114,0012,0012,10-0,57 -4,7% ----12,0012,006 14-5
20-12-3089515,8910,7810,53-0,53 -5,0% ----10,7810,766 14-5
20-12-30 16,009,109,33-- -- ----9,109,1030 5-1
20-12-3066517,878,309,12-0,49 -5,4% ----8,308,1224 15-4
20-12-30 18,007,427,94-0,52 -6,5% ----7,427,4250 29-12
20-12-3041719,868,027,89-0,44 -5,6% 4,70--8,028,026 14-5
20-12-30 20,006,906,82-- -- ----6,906,9015 6-1
20-12-3066321,856,606,84-0,41 -6,0% 6,356,606,606,6040 15-5
20-12-30 22,005,705,84-- -- ----5,705,7020 5-1
20-12-301.96923,836,005,97-0,36 -6,0% --6,106,005,6085 14-5
20-12-30 24,004,854,98-- -- ----4,854,859 6-1
20-12-3055225,824,905,21-0,32 -6,1% 4,70--4,904,903 15-5
20-12-30 26,004,404,22-- -- ----4,404,402 6-1
20-12-3037927,814,104,45-0,26 -5,8% --4,354,124,1010 13-5
20-12-30 28,003,603,59-- -- ----3,603,601 6-1
20-12-3045229,793,803,83-0,23 -6,0% 3,403,803,803,752 14-5
20-12-30 30,002,922,94-- -- ----2,922,9225 6-1
20-12-3020934,762,472,59-0,14 -5,4% ----2,472,471 15-5
20-12-30 35,001,921,99-- -- ----1,921,9220 2-1
20-12-3012739,721,671,76-0,11 -6,3% ----1,671,671 15-5
20-12-30 40,001,251,43-- -- ----1,251,252 2-1
20-12-3011049,650,750,87-0,03 -3,4% ----0,750,7510 6-5
20-12-30 50,00--0,64-- -- --------0 --
20-12-3020660,000,270,430,00 0,0% 0,23--0,270,276 22-4
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?