Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 21,9322,215-0,29 -1,3% 22,7021,8024.926.06117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 11.429 (6.497 Calls, 4.932 Puts)
Totaal open interest bij opening 750.116 (398.964 Calls, 351.152 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-267073,48--18,74-0,29 -1,5% 18,3518,50----0 --
20-03-26 3,5017,1821,33-4,15 -19,5% ----17,1817,1810 17-10
20-03-26983,97--18,25-0,29 -1,6% 17,8518,00----0 --
20-03-26 4,0016,9020,83-3,93 -18,9% ----16,9016,9098 8-9
20-03-26 4,47--17,75-0,29 -1,6% 17,2517,55----0 --
20-03-26 4,50--20,33-- -- --------0 --
20-03-26 4,97--17,25-0,29 -1,7% 16,7517,05----0 --
20-03-26 5,00--19,83-- -- --------0 --
20-03-26 5,96--16,26-0,29 -1,8% 15,8016,10----0 --
20-03-26 6,00--18,83-- -- --------0 --
20-03-26 6,95--15,27-0,29 -1,9% 14,8015,10----0 --
20-03-26 7,0012,6017,83-5,23 -29,3% ----12,6012,602 1-8
20-03-26 7,94--14,28-0,29 -2,0% 13,8014,10----0 --
20-03-26 8,00--16,83-- -- --------0 --
20-03-26 8,94--13,28-0,29 -2,2% 12,8013,10----0 --
20-03-26 9,0011,1015,83-4,73 -29,9% ----11,1011,101 1-8
20-03-261059,9313,7512,29-0,29 -2,4% 11,9012,0513,7513,751 13-2
20-03-26 10,00------ -- ---------- --
20-03-26 10,92--11,30-0,29 -2,6% 10,8511,10----0 --
20-03-26 11,0013,2013,83-- -- ----13,2013,2052 2-1
20-03-26 11,92--10,30-0,29 -2,8% 9,8510,10----0 --
20-03-26 12,00------ -- ---------- --
20-03-263012,9112,009,31-0,29 -3,1% 8,909,1012,0012,0030 26-2
20-03-26 13,005,6011,88-6,28 -52,9% ----5,605,6010 5-6
20-03-2616713,908,008,32-0,29 -3,5% 7,908,108,008,0015 20-3
20-03-26 14,00------ -- ---------- --
20-03-2622914,907,757,32-0,29 -4,0% 6,907,107,757,7510 16-3
20-03-26 15,00------ -- ---------- --
20-03-261.13815,896,606,33-0,29 -4,6% 5,906,106,606,4512 20-3
20-03-26 16,00------ -- ---------- --
20-03-2678616,885,005,34-0,29 -5,4% 4,955,105,754,9526 20-3
20-03-26 17,00------ -- ---------- --
20-03-264.70317,874,534,35-0,29 -6,7% 3,964,114,534,4711 20-3
20-03-26 18,00------ -- ---------- --
20-03-262.66918,872,923,36-0,30 -8,9% 2,963,103,602,9223 20-3
20-03-26 19,00------ -- ---------- --
20-03-26619,503,512,74-0,31 -11,3% 2,332,473,513,516 18-3
20-03-267.45619,862,062,37-0,30 -12,7% 1,972,112,612,0667 20-3
20-03-26 20,00------ -- ---------- --
20-03-2636120,361,711,87-0,30 -16,0% 1,471,611,711,586 19-3
20-03-26 20,50--4,52-- -- --------0 --
20-03-264.14420,851,161,39-0,31 -22,3% 0,981,121,801,0039 20-3
20-03-26221,001,881,24-0,31 -25,0% 0,830,971,901,882 18-3
20-03-262021,201,811,06-0,33 -31,1% 0,630,771,811,8120 12-3
20-03-2613521,351,050,92-0,34 -37,0% 0,480,621,051,0576 19-3
20-03-26 21,503,553,61-- -- ----3,553,551 6-1
20-03-26 21,601,450,70-0,37 -52,9% 0,230,381,451,454 18-3
20-03-265.05021,850,090,51-0,43 -84,3% 0,040,190,740,09483 20-3
20-03-26 22,00------ -- ---------- --
20-03-26 22,00------ -- ---------- --
20-03-2613022,200,060,29-0,23 -79,3% --0,030,370,0612 20-3
20-03-269622,340,010,21-0,20 -95,2% --0,020,320,01143 20-3
20-03-26 22,502,692,75-- -- ----2,692,693 6-1
20-03-2614922,600,030,12-0,09 -75,0% --0,030,090,0326 20-3
20-03-262.33622,840,070,06+0,01 +16,7% --0,030,100,05197 20-3
20-03-2646623,000,010,04-0,03 -75,0% --0,020,050,0135 20-3
20-03-2632523,200,010,02-0,01 -50,0% --0,020,010,0124 20-3
20-03-2654323,340,010,010,00 0,0% --0,020,010,0123 20-3
20-03-26 23,501,731,98-- -- ----1,731,731 5-1
20-03-261.08723,600,010,06-0,05 -83,3% --0,020,010,0128 20-3
20-03-2611.31723,830,010,03-0,02 -66,7% --0,010,020,0123 20-3
20-03-26 24,00------ -- ---------- --
20-03-26 24,00------ -- ---------- --
20-03-266724,200,010,01-- -- ----0,010,0111 18-3
20-03-261.44724,330,010,010,00 0,0% --0,010,010,01104 20-3
20-03-26 24,501,291,32-- -- ----1,501,24241 6-1
20-03-262.90824,830,010,010,00 0,0% ----0,010,012 19-3
20-03-26 25,001,021,05-- -- ----1,190,99116 6-1
20-03-264.44925,320,010,010,00 0,0% --0,010,010,015 20-3
20-03-26 25,500,830,81-- -- ----0,890,8159 6-1
20-03-264.30725,820,010,02-0,01 -50,0% --0,010,010,016 13-3
20-03-26 26,00------ -- ---------- --
20-03-267.02426,320,010,010,00 0,0% ----0,010,015 18-3
20-03-26 26,500,460,47-- -- ----0,500,4610 6-1
20-03-262.10326,810,010,010,00 0,0% ----0,010,011 12-3
20-03-26 27,000,340,34-- -- ----0,370,3424 6-1
20-03-2664027,310,010,010,00 0,0% ----0,010,016 10-3
20-03-26 27,50------ -- --------0 --
20-03-2667627,810,010,010,00 0,0% ----0,010,0120 9-3
20-03-26 28,000,170,17-- -- ----0,200,1517 6-1
20-03-262528,500,010,010,00 0,0% ----0,010,0110 9-3
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 8,00------ -- --------0 --
17-04-26 9,00--13,24-0,29 -2,2% --------0 --
17-04-26 10,00--12,25-0,30 -2,4% --------0 --
17-04-261012,0010,8510,27-0,32 -3,1% ----10,8510,8510 12-3
17-04-264014,008,658,29-0,33 -4,0% ----8,658,6540 13-3
17-04-2613015,007,707,30-0,33 -4,5% ----7,707,7020 13-3
17-04-262116,005,906,32-0,34 -5,4% ----6,005,9015 20-3
17-04-264117,005,005,34-0,33 -6,2% ----5,005,0010 19-3
17-04-2624118,004,184,38-0,31 -7,1% ----4,204,1820 19-3
17-04-2627519,003,773,44-0,30 -8,7% ----3,773,7720 16-3
17-04-2613019,502,803,00-0,29 -9,7% ----2,802,8010 19-3
17-04-2620420,002,302,56-0,28 -10,9% --4,002,852,2030 20-3
17-04-2610620,501,902,15-0,26 -12,1% ----1,971,902 20-3
17-04-2693721,001,531,76-0,23 -13,1% ----1,901,4623 20-3
17-04-2636321,501,141,41-0,22 -15,6% --3,501,381,1423 20-3
17-04-2672022,000,881,08-0,18 -16,7% ----1,170,8810 20-3
17-04-263.50922,500,610,81-0,16 -19,8% 0,10--0,950,6157 20-3
17-04-261.58523,000,420,59-0,13 -22,0% ----0,700,42246 20-3
17-04-261.47623,500,310,42-0,11 -26,2% ----0,500,31435 20-3
17-04-261.68124,000,180,27-0,08 -29,6% --0,300,330,18261 20-3
17-04-265.36624,500,120,19-0,07 -36,8% 0,100,150,210,12325 20-3
17-04-262.13725,000,080,13-0,05 -38,5% --0,360,130,0896 20-3
17-04-2668625,500,070,08-0,03 -37,5% ----0,070,075 20-3
17-04-264.02926,000,050,06-0,03 -50,0% ----0,050,051 19-3
17-04-261.17526,500,040,04-0,02 -50,0% ----0,040,0428 18-3
17-04-2689927,000,020,02-0,01 -50,0% 0,010,030,020,0250 20-3
17-04-269.62727,500,010,010,00 0,0% ----0,010,0130 16-3
17-04-2658628,000,010,010,00 0,0% ----0,010,013 20-3
17-04-2634728,500,010,01-- -- ----0,010,0150 16-3
17-04-2616729,000,050,01-- -- ----0,050,051 13-2
17-04-262530,000,100,01-- -- ----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 8,00------ -- --------0 --
15-05-26 9,00--13,23-0,28 -2,1% --------0 --
15-05-26 10,00--12,23-0,28 -2,3% --------0 --
15-05-26112,0010,9010,24-0,29 -2,8% ----10,9010,901 6-3
15-05-26 14,00--8,25-0,29 -3,5% --------0 --
15-05-26715,007,407,26-0,29 -4,0% ----7,407,402 19-3
15-05-262516,007,456,29-0,27 -4,3% ----7,457,4525 11-3
15-05-26 17,00--5,33-0,26 -4,9% --------0 --
15-05-262018,004,464,38-0,27 -6,2% ----4,464,4610 20-3
15-05-262819,003,493,47-0,25 -7,2% ----3,493,4910 19-3
15-05-262219,503,583,03-0,24 -7,9% ----3,583,5810 18-3
15-05-2612820,002,882,61-0,23 -8,8% --5,502,882,888 16-3
15-05-2616020,502,812,22-0,22 -9,9% ----2,812,8120 18-3
15-05-2656021,002,271,86-0,20 -10,8% ----2,352,1732 18-3
15-05-2649221,501,331,55-0,20 -12,9% ----1,661,337 20-3
15-05-2680822,001,541,25-0,18 -14,4% ----1,541,503 18-3
15-05-2680922,500,830,98-0,15 -15,3% ----1,070,8371 20-3
15-05-261.03123,000,800,77-0,13 -16,9% ----0,810,80102 20-3
15-05-2685623,500,450,60-0,11 -18,3% 0,443,300,650,45420 20-3
15-05-2619424,000,350,45-0,09 -20,0% ----0,500,3529 20-3
15-05-2617124,500,310,35-0,08 -22,9% ----0,310,3021 20-3
15-05-2641225,000,300,25-0,06 -24,0% ----0,300,3031 17-3
15-05-26825,500,350,19-0,05 -26,3% ----0,350,351 11-3
15-05-264526,000,240,14-0,03 -21,4% ----0,240,2415 11-3
15-05-261726,500,120,11-0,03 -27,3% ----0,120,121 18-3
15-05-2611727,000,060,08-0,02 -25,0% ----0,060,068 19-3
15-05-2616027,500,050,06-0,02 -33,3% ----0,050,055 19-3
15-05-26428,000,210,04-0,01 -25,0% ----0,210,213 26-2
15-05-26 29,00--0,02-0,01 -50,0% --------0 --
15-05-2616030,000,050,010,00 0,0% ----0,050,0540 4-3
15-05-26 32,00--0,01-- -- --------0 --
15-05-26 34,00------ -- ---------- --
19-06-26854,97--17,25-0,28 -1,6% --------0 --
19-06-26 5,0018,0519,80-1,75 -8,8% ----18,0518,0575 12-11
19-06-26 5,96--16,27-0,29 -1,8% --------0 --
19-06-26 6,00--18,80-- -- --------0 --
19-06-26506,95--15,28-0,28 -1,8% --------0 --
19-06-26 7,0013,9517,81-3,86 -21,7% ----13,9513,9550 8-9
19-06-26517,94--14,29-0,28 -2,0% --------0 --
19-06-26 8,0012,9516,82-3,87 -23,0% ----12,9512,9551 8-9
19-06-26108,94--13,29-0,28 -2,1% --------0 --
19-06-26 9,0012,7015,82-3,12 -19,7% ----12,7012,7010 18-9
19-06-26179,82--12,41-0,27 -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
19-06-2675711,7912,0010,45-0,27 -2,6% ----12,0012,003 2-3
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
19-06-264512,919,759,33-0,26 -2,8% ----9,759,7530 17-3
19-06-26 13,009,8511,88-2,03 -17,1% ----9,859,8575 10-11
19-06-261.08413,758,408,49-0,26 -3,1% ----8,408,401 9-3
19-06-26 13,8510,7511,03-- -- ----10,7510,751 5-1
19-06-26 14,002,132,13-- -- ----2,132,131 6-1
19-06-261.33014,908,407,36-0,24 -3,3% ----8,408,402 3-3
19-06-26 15,0010,009,91-- -- ----10,0010,0075 6-1
19-06-261.80715,727,306,60-0,28 -4,2% ----7,307,303 4-3
19-06-26 15,839,109,11-- -- ----9,109,1014 6-1
19-06-26 16,001,121,14-- -- ----1,121,1210 7-1
19-06-2683216,886,155,45-0,26 -4,8% ----6,256,15101 18-3
19-06-26 17,007,807,96-- -- ----7,807,802 5-1
19-06-266.01917,695,004,71-0,26 -5,5% ----5,005,00428 13-3
19-06-26 17,817,107,18-- -- ----7,357,1042 6-1
19-06-26 18,000,580,58-- -- ----0,580,527 6-1
19-06-261.58918,874,003,65-0,25 -6,8% ----4,003,9545 16-3
19-06-26 19,006,106,05-- -- ----6,155,8544 6-1
19-06-264.12619,652,733,03-0,26 -8,6% ----3,162,733 20-3
19-06-26 19,795,355,30-- -- ----5,355,1011 6-1
19-06-26 20,000,260,28-- -- ----0,260,261 3-1
19-06-2614.33920,852,042,13-0,19 -8,9% --5,502,241,94152 19-3
19-06-26 21,004,174,22-- -- ----4,404,1741 6-1
19-06-2615.73521,851,451,52-0,17 -11,2% --2,031,661,4541 20-3
19-06-26 22,003,403,40-- -- ----3,483,3760 6-1
19-06-264.42622,840,891,05-0,14 -13,3% ----1,100,89119 20-3
19-06-26 23,002,632,64-- -- ----2,792,5825 6-1
19-06-266.17823,830,720,69-0,09 -13,0% ----0,730,67250 20-3
19-06-26 24,001,951,97-- -- ----2,071,90225 6-1
19-06-265.63524,570,520,49-0,08 -16,3% --0,760,520,523 20-3
19-06-26 24,741,531,56-- -- ----1,711,47128 6-1
19-06-263.02825,000,350,40-0,07 -17,5% --0,550,400,3513 19-3
19-06-261.41525,820,270,27-0,07 -25,9% ----0,270,271 20-3
19-06-26 26,000,961,01-- -- ----1,130,9688 6-1
19-06-2698726,810,130,18-0,05 -27,8% --0,330,160,13187 20-3
19-06-26 27,000,710,69-- -- ----0,710,656 6-1
19-06-261.41927,810,090,090,00 0,0% --0,930,090,091 20-3
19-06-26 28,000,460,45-- -- ----0,480,43255 6-1
19-06-2647128,800,080,060,00 0,0% ----0,080,081 16-3
19-06-26 29,00--0,29-- -- --------0 --
19-06-2653729,790,140,040,00 0,0% ----0,140,141 26-2
19-06-26 30,000,180,18-- -- ----0,210,1812 6-1
19-06-26134,760,010,01-- -- ----0,010,011 3-3
19-06-26 35,00--0,02-- -- --------0 --
19-06-26 39,72------ -- --------0 --
19-06-26 40,00------ -- ---------- --
19-06-26 45,00------ -- ---------- --
18-09-26106,9515,3515,28-0,29 -1,9% ----15,3515,351 19-3
18-09-26 7,00--17,83-- -- --------0 --
18-09-261757,94--14,29-0,29 -2,0% --------0 --
18-09-26 8,0013,0516,83-3,78 -22,5% ----13,0513,05125 14-10
18-09-26 8,9417,1513,29-0,28 -2,1% ----17,1517,151 3-2
18-09-26 9,00--15,86-- -- --------0 --
18-09-261259,93--12,30-0,28 -2,3% --------0 --
18-09-26 10,0012,3514,88-2,53 -17,0% ----12,4012,35153 29-9
18-09-2667611,9210,8310,32-0,27 -2,6% ----10,8310,8350 3-3
18-09-26 12,0011,8012,88-1,08 -8,4% ----11,8011,80125 12-12
18-09-26 13,90--8,34-0,24 -2,9% --------0 --
18-09-26 14,00--10,88-- -- --------0 --
18-09-26314,90--7,36-0,23 -3,1% --------0 --
18-09-26 15,008,009,91-1,91 -19,3% ----8,008,003 2-12
18-09-265215,896,966,43-0,24 -3,7% ----6,966,9520 3-3
18-09-26 16,008,208,93-0,73 -8,2% ----8,208,2011 19-12
18-09-2641716,885,905,55-0,26 -4,7% ----5,905,90150 13-3
18-09-26 17,007,907,98-- -- ----7,907,9013 6-1
18-09-2698817,874,804,67-0,26 -5,6% ----4,804,8010 19-3
18-09-26 18,006,807,03-- -- ----6,806,804 5-1
18-09-2624718,874,183,84-0,24 -6,3% ----4,184,0751 17-3
18-09-26 19,004,076,10-2,03 -33,3% ----4,074,077 1-12
18-09-2621119,863,273,12-0,22 -7,1% ----3,273,272 20-3
18-09-26 20,004,865,20-- -- ----4,864,861 2-1
18-09-264.17020,852,292,47-0,18 -7,3% ----2,702,2456 20-3
18-09-26 21,004,404,37-- -- ----4,404,4024 6-1
18-09-263.74421,851,691,92-0,16 -8,3% ----2,051,6964 20-3
18-09-26 22,003,573,58-- -- ----3,573,5356 6-1
18-09-264.41022,841,331,45-0,13 -9,0% 0,97--1,521,33110 20-3
18-09-26 23,002,882,88-- -- ----2,882,8870 6-1
18-09-2611.42923,831,001,08-0,11 -10,2% 0,90--1,151,0016 20-3
18-09-26 24,002,232,26-- -- ----2,322,21457 6-1
18-09-262.04224,830,700,79-0,09 -11,4% ----0,840,7051 20-3
18-09-26 25,001,771,75-- -- ----1,831,7766 6-1
18-09-268.16125,820,580,58-0,09 -15,5% ----0,630,585 20-3
18-09-26 26,001,331,34-- -- ----1,451,33150 6-1
18-09-261.63326,810,430,40-0,06 -15,0% ----0,430,4310 20-3
18-09-26 27,000,991,00-- -- ----0,990,995 6-1
18-09-261.67127,810,300,28-0,03 -10,7% ----0,300,3015 20-3
18-09-26 28,000,750,75-- -- ----0,800,72122 6-1
18-09-2678928,800,180,180,00 0,0% ----0,180,181 20-3
18-09-26 29,00--0,55-- -- --------0 --
18-09-2698829,790,100,12+0,01 +8,3% ----0,100,108 20-3
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------ -- ---------- --
18-12-262185,2118,0017,01-0,28 -1,6% ----18,0018,001 3-3
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
18-12-26455,7019,3516,52-0,28 -1,7% ----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
18-12-26 7,00--15,23-0,29 -1,9% --------0 --
18-12-261147,6114,5514,62-0,29 -2,0% ----14,5514,551 9-3
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
18-12-263378,5516,3513,68-0,29 -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 9,002,0013,23-0,28 -2,1% ----2,001,9911 9-5
18-12-262.0799,5014,1512,73-0,28 -2,2% ----14,1514,151 2-3
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
18-12-262799,7615,3012,47-0,28 -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
18-12-2647910,8011,8511,43-0,28 -2,4% ----12,2011,853 18-3
18-12-26 10,8813,9513,98-- -- ----14,1013,9521 6-1
18-12-26 11,004,154,55-- -- --------4 7-1
18-12-261.87911,4011,5010,83-0,28 -2,6% ----11,5011,501 12-3
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
18-12-2643112,7712,259,47-0,29 -3,1% ----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
18-12-265.50513,3111,498,93-0,28 -3,1% ----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
18-12-261.42214,258,158,00-0,26 -3,3% --13,008,158,151 9-3
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
18-12-263.41615,726,406,63-0,21 -3,2% ----6,406,4070 20-3
18-12-26 15,839,109,13-- -- ----9,109,0020 6-1
18-12-26 16,001,301,29-- -- ----1,301,3033 7-1
18-12-264017,006,205,54-0,23 -4,2% ----6,206,2032 18-3
18-12-264.58117,694,864,98-0,22 -4,4% ----5,054,8651 20-3
18-12-26 17,817,207,28-- -- ----7,207,20100 6-1
18-12-26 18,000,660,72-- -- --------3 6-1
18-12-2611.34719,013,753,99-0,21 -5,3% ----4,133,75245 20-3
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
18-12-267.11319,863,373,42-0,19 -5,6% ----3,543,37160 20-3
18-12-26 20,005,355,35-- -- ----5,655,26506 6-1
18-12-261.49920,852,902,82-0,16 -5,7% --3,002,952,90136 20-3
18-12-26 21,004,504,55-- -- ----4,504,5043 6-1
18-12-268.74521,852,072,29-0,14 -6,1% 0,80--2,402,07419 20-3
18-12-26 22,003,783,83-- -- ----3,953,74136 6-1
18-12-263.43622,841,701,85-0,14 -7,6% ----1,971,64113 20-3
18-12-26 23,003,153,18-- -- ----3,153,142 6-1
18-12-263.08923,831,351,46-0,10 -6,8% ----1,401,357 19-3
18-12-26 24,002,632,61-- -- ----2,692,6311 6-1
18-12-262.84824,571,071,22-0,09 -7,4% --3,321,081,0711 20-3
18-12-26 24,742,202,24-- -- ----2,402,1951 6-1
18-12-262.07425,000,991,09-0,08 -7,3% ----1,180,9848 20-3
18-12-261.20925,820,770,88-0,06 -6,8% ----0,950,7740 20-3
18-12-26 26,001,691,70-- -- ----1,811,6637 6-1
18-12-261.24426,810,770,69-0,08 -11,6% --1,100,770,771 18-3
18-12-26 27,001,301,37-- -- ----1,351,3049 6-1
18-12-264.12427,810,580,52-0,06 -11,5% ----0,580,581 18-3
18-12-26 28,001,061,08-- -- ----1,081,0653 6-1
18-12-261.94328,800,400,38-0,03 -7,9% ----0,400,401 20-3
18-12-26 29,000,880,85-- -- ----0,930,8037 6-1
18-12-261.66329,790,290,28-0,03 -10,7% ----0,300,293 19-3
18-12-26 30,000,680,66-- -- ----0,680,6610 6-1
18-12-2670634,760,110,070,00 0,0% ----0,110,111 9-3
18-12-26 35,000,150,17-- -- ----0,150,1510 2-1
18-12-265539,720,060,010,00 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 --
18-06-27 7,94--14,29-0,28 -2,0% --------0 --
18-06-27 8,00--16,83-- -- --------0 --
18-06-273339,9312,9412,31-0,27 -2,2% ----12,9412,94100 17-3
18-06-27 10,0013,2014,86-1,66 -11,2% ----13,2013,2025 11-12
18-06-2719311,92--10,34-0,22 -2,1% --------0 --
18-06-27 12,0011,1512,88-1,73 -13,4% ----11,1511,1550 12-11
18-06-2721513,9010,108,43-0,21 -2,5% --9,4010,1010,105 2-3
18-06-27 14,0010,0510,93-0,88 -8,1% ----10,0510,054 22-12
18-06-2798815,896,456,69-0,23 -3,4% ----6,456,4515 20-3
18-06-27 16,008,259,03-0,78 -8,6% ----8,258,2510 23-12
18-06-2748617,874,975,21-0,19 -3,6% ----4,974,971 20-3
18-06-27 18,006,437,23-0,80 -11,1% ----6,436,431 29-12
18-06-272.51119,863,823,90-0,15 -3,8% ----3,993,82232 20-3
18-06-27 20,005,605,65-- -- ----5,605,603 5-1
18-06-2792621,852,702,83-0,11 -3,9% ----3,022,70239 20-3
18-06-27 22,004,114,28-- -- ----4,114,0715 5-1
18-06-274.69923,831,852,00-0,08 -4,0% ----2,101,85102 20-3
18-06-27 24,003,193,13-- -- ----3,193,1945 6-1
18-06-278.15125,821,291,38-0,07 -5,1% --2,701,401,2917 19-3
18-06-27 26,002,322,24-- -- ----2,322,32150 6-1
18-06-271.73827,810,950,93-0,06 -6,5% 0,780,920,950,952 20-3
18-06-27 28,001,591,58-- -- ----1,651,5919 6-1
18-06-2756629,790,700,63-0,06 -9,5% ----0,700,7020 13-3
18-06-27 30,001,151,09-- -- ----1,151,1551 6-1
18-06-274934,760,220,24-0,04 -16,7% ----0,220,226 9-3
18-06-27 35,000,380,40-- -- ----0,380,381 5-1
18-06-2718139,720,200,100,00 0,0% ----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--0,01+0,01 +100,0% --------0 --
17-12-2775,90--16,33-0,29 -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--14,41-0,29 -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
17-12-274099,7615,2012,47-0,28 -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--11,43-0,28 -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
17-12-2752811,7110,6510,56-0,29 -2,7% ----10,6510,6411 9-3
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
17-12-2759112,7712,259,51-0,27 -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
17-12-271.72513,758,608,60-0,26 -3,0% ----8,608,601 19-3
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
17-12-2758814,648,557,85-0,26 -3,3% ----8,558,5515 12-3
17-12-273.44314,748,307,77-0,28 -3,6% ----8,308,301 13-3
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
17-12-271.60315,727,326,96-0,22 -3,2% ----7,327,321 20-3
17-12-27 15,839,259,18-- -- ----9,259,251 6-1
17-12-27 16,001,611,60-- -- ----1,611,5326 6-1
17-12-2760717,695,755,55-0,19 -3,4% --6,205,755,7510 3-3
17-12-27 17,817,457,47-- -- ----7,457,302 5-1
17-12-27 18,001,041,02-- -- ----1,041,045 7-1
17-12-272.27919,524,674,41-0,16 -3,6% --4,554,674,671 20-3
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
17-12-271.22021,853,053,21-0,14 -4,4% --3,753,053,051 20-3
17-12-27 22,004,704,56-- -- ----4,754,7017 6-1
17-12-275.85424,572,262,17-0,12 -5,5% --2,802,262,261 20-3
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
17-12-272.31825,821,701,79-0,09 -5,0% ----1,701,703 20-3
17-12-27 26,002,612,63-- -- ----2,612,583 6-1
17-12-2776227,811,241,30-0,06 -4,6% ----1,371,2412 20-3
17-12-27 28,001,791,95-- -- ----1,801,7223 2-1
17-12-2760029,790,900,97-0,07 -7,2% ----0,900,901 20-3
17-12-27 30,001,431,42-- -- ----1,481,4015 6-1
17-12-2772334,760,450,47-0,04 -8,5% ----0,450,452 13-3
17-12-27 35,00--0,64-- -- --------0 --
17-12-272739,720,200,23-0,02 -8,7% ----0,230,2013 9-3
17-12-27 40,000,270,30-- -- ----0,270,2711 5-1
17-12-27250,000,110,05-0,01 -20,0% ----0,110,112 16-1
15-12-281.7025,9620,1816,27-0,29 -1,8% ----20,2020,06575 3-2
15-12-28 6,0014,6518,86-4,21 -22,3% ----14,6514,651 23-10
15-12-281047,8616,6114,37-0,29 -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
15-12-283.7589,8212,9512,41-0,28 -2,3% ----12,9512,951 13-3
15-12-28 9,8915,3514,98-- -- ----15,3515,253 6-1
15-12-28 10,005,455,54-- -- ----5,455,454 7-1
15-12-2819510,8013,0011,46-0,29 -2,5% ----13,0013,001 2-3
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
15-12-2869411,7913,4010,46-0,29 -2,8% ----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
15-12-281.10812,7710,559,53-0,26 -2,7% ----10,5510,555 5-3
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
15-12-281.82813,758,658,67-0,25 -2,9% ----8,658,655 20-3
15-12-28 13,8511,0511,08-- -- ----11,2511,056 6-1
15-12-28 14,002,702,67-- -- ----2,702,645 6-1
15-12-282.78414,748,457,91-0,25 -3,2% ----8,458,4521 18-3
15-12-28 14,849,6510,15-- -- ----9,659,65231 2-1
15-12-28 15,002,242,20-- -- ----2,242,241 7-1
15-12-282.97015,727,007,19-0,23 -3,2% ----7,007,0020 19-3
15-12-28 15,839,259,28-- -- ----9,309,205 6-1
15-12-28 16,001,861,84-- -- ----1,861,8610 7-1
15-12-2899017,696,305,92-0,21 -3,5% ----6,306,301 16-3
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
15-12-286.49419,654,804,85-0,19 -3,9% ----4,804,802 20-3
15-12-28 19,796,206,29-- -- ----6,356,2022 6-1
15-12-28 20,000,900,87-- -- ----0,900,8025 7-1
15-12-281.13721,853,923,77-0,15 -4,0% ----3,923,921 20-3
15-12-28 22,004,835,01-- -- ----4,834,837 5-1
15-12-281.54124,572,902,79-0,13 -4,7% ----2,902,902 20-3
15-12-28 24,743,733,70-- -- ----3,853,6426 6-1
15-12-28 25,000,390,38-- -- ----0,390,394 3-1
15-12-281.16525,822,562,43-0,13 -5,3% ----2,632,5640 17-3
15-12-28 26,003,103,22-- -- ----3,103,10180 5-1
15-12-2826527,812,001,94-0,10 -5,2% ----2,002,0025 20-3
15-12-28 28,002,252,56-0,31 -12,1% ----2,262,2035 30-12
15-12-2891229,791,551,54-0,08 -5,2% ----1,551,5544 16-3
15-12-28 30,002,042,02-- -- ----2,042,042 6-1
15-12-28634,761,340,88-0,06 -6,8% ----1,341,343 11-2
15-12-28 35,00--1,11-- -- --------0 --
15-12-287539,720,690,52-0,04 -7,7% ----0,690,691 24-2
15-12-28 40,000,630,61-- -- ----0,630,631 6-1
15-12-28749,650,220,20-0,01 -5,0% ----0,220,221 3-3
15-12-28 50,000,180,20-- -- ----0,180,181 5-1
21-12-29525,9618,4916,26-0,28 -1,7% ----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--14,37-0,29 -2,0% --------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
21-12-299309,8213,8012,41-0,29 -2,3% ----13,8013,801 5-3
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--11,36-0,29 -2,6% --------0 --
21-12-29 11,0013,5013,91-- -- ----13,5013,503 2-1
21-12-291.69611,9211,0010,36-0,29 -2,8% ----11,1511,002 12-3
21-12-29 12,0013,0012,91-- -- ----13,0012,8562 6-1
21-12-291.65112,919,809,45-0,28 -3,0% ----9,809,8011 17-3
21-12-29 13,0011,8011,93-- -- ----11,8011,8010 5-1
21-12-291.01913,759,108,74-0,23 -2,6% ----9,109,102 13-3
21-12-29 13,8511,0011,10-- -- ----11,0011,0010 5-1
21-12-29 14,002,752,93-- -- ----2,752,755 6-1
21-12-293.16214,908,007,89-0,23 -2,9% ----8,008,001 19-3
21-12-29 15,009,8510,05-- -- ----9,859,855 5-1
21-12-293.21115,727,607,33-0,22 -3,0% ----7,756,756 20-3
21-12-29 15,839,459,35-- -- ----9,459,204 6-1
21-12-29 16,002,102,11-- -- ----2,102,106 7-1
21-12-2954317,875,856,07-0,21 -3,5% --10,056,055,856 19-3
21-12-29 18,007,657,72-- -- ----7,657,651 6-1
21-12-293.25219,655,355,15-0,18 -3,5% ----5,355,3533 17-3
21-12-29 19,796,646,62-- -- ----6,646,5029 6-1
21-12-29 20,001,101,11-- -- ----1,111,0815 6-1
21-12-292.54421,854,134,22-0,17 -4,0% 3,907,004,154,1220 20-3
21-12-29 22,005,455,46-- -- ----5,655,453 6-1
21-12-292.71524,573,253,25-0,13 -4,0% ----3,263,255 19-3
21-12-29 24,744,204,23-- -- ----4,254,206 6-1
21-12-29 25,000,550,57-- -- ----0,550,5110 6-1
21-12-291.19025,823,202,90-0,12 -4,1% ----3,203,2010 4-3
21-12-29 26,003,723,77-- -- ----3,723,723 6-1
21-12-2985627,812,502,40-0,10 -4,2% ----2,502,501 13-3
21-12-29 28,002,743,11-0,37 -11,9% ----2,742,741 30-12
21-12-2939029,792,002,01-0,10 -5,0% --3,502,002,005 19-3
21-12-29 30,002,492,57-- -- ----2,492,491 5-1
21-12-297834,761,291,27-0,07 -5,5% ----1,291,292 9-3
21-12-29 35,001,551,57-- -- ----1,551,551 5-1
21-12-2950839,721,030,88-0,04 -4,5% ----1,031,033 24-2
21-12-29 40,000,820,97-0,15 -15,5% ----0,820,82298 19-12
21-12-291649,650,380,37-0,01 -2,7% ----0,380,382 8-1
21-12-29 50,000,380,41-- -- ----0,380,387 5-1
21-12-29 60,00--0,20-0,01 -5,0% --------0 --
20-12-30 8,00--14,23-0,29 -2,0% --------0 --
20-12-30119,9316,2012,36-0,32 -2,6% 10,0019,0016,2016,202 3-2
20-12-30 10,0014,0014,83-0,83 -5,6% ----14,0014,008 29-12
20-12-301514,008,458,64-0,23 -2,7% ----8,508,4515 19-3
20-12-3064115,897,157,40-0,24 -3,2% 6,95--7,237,15182 19-3
20-12-30 16,009,109,33-- -- ----9,109,1030 5-1
20-12-3060317,876,006,27-0,18 -2,9% ----6,606,0027 20-3
20-12-30 18,007,427,94-0,52 -6,5% ----7,427,4250 29-12
20-12-3034119,865,055,38-0,16 -3,0% ----5,205,0515 20-3
20-12-30 20,006,906,82-- -- ----6,906,9015 6-1
20-12-3054521,854,704,58-0,16 -3,5% ----4,704,701 18-3
20-12-30 22,005,705,84-- -- ----5,705,7020 5-1
20-12-302.28723,833,603,92-0,15 -3,8% 3,35--3,813,607 20-3
20-12-30 24,004,854,98-- -- ----4,854,859 6-1
20-12-3049225,823,253,35-0,03 -0,9% ----3,253,144 19-3
20-12-30 26,004,404,22-- -- ----4,404,402 6-1
20-12-3030727,812,702,86+0,03 +1,0% ----3,002,7040 19-3
20-12-30 28,003,603,59-- -- ----3,603,601 6-1
20-12-3022029,792,462,46+0,10 +4,1% ----2,462,461 20-3
20-12-30 30,002,922,94-- -- ----2,922,9225 6-1
20-12-3019234,761,681,71+0,17 +9,9% ----1,681,681 20-3
20-12-30 35,001,921,99-- -- ----1,921,9220 2-1
20-12-3010939,721,161,19+0,20 +16,8% ----1,161,1610 17-3
20-12-30 40,001,251,43-- -- ----1,251,252 2-1
20-12-3012049,650,780,64+0,14 +21,9% ----0,780,781 3-2
20-12-30 50,00--0,64-- -- --------0 --
20-12-3016060,000,400,38+0,07 +18,4% 0,22--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?