Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.142,881.132,58+10,30 +0,9% 1.147,351.135,08018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-10-2026)
Totaal volume 64.740 (25.715 Calls, 39.025 Puts)
Totaal open interest bij opening 257.710 (89.628 Calls, 168.082 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-2643800,00341,20332,66+13,13 +3,9% ----341,20340,0012 14:41
16-10-2629840,00303,12292,67+13,12 +4,5% ----303,12297,8531 15:28
16-10-2617880,00262,95252,68+13,11 +5,2% ----262,95262,9539 15:25
16-10-2627920,00222,95212,69+13,10 +6,2% ----222,95221,0056 15:25
16-10-2627940,00202,95192,69+13,10 +6,8% ----202,95202,953 15:25
16-10-2616960,00182,95172,70+13,09 +7,6% ----182,95182,9515 15:25
16-10-2615970,00172,50162,70+13,09 +8,0% ----172,50169,6513 15:15
16-10-2650980,00162,50152,70+13,09 +8,6% ----162,50158,008 15:19
16-10-2615990,00152,00142,71+13,08 +9,2% ----152,00152,001 15:11
16-10-261161.000,00142,70132,71+13,08 +9,9% ----142,70138,0032 15:16
16-10-26181.010,00135,20122,71+13,08 +10,7% ----135,20129,6010 15:37
16-10-26481.020,00126,10112,71+13,08 +11,6% ----126,10117,429 15:46
16-10-2611.025,00114,15107,71+13,08 +12,1% ----114,15114,151 14-10
16-10-26681.030,00111,83102,72+13,07 +12,7% 64,00--111,83111,831 15:01
16-10-26141.035,00110,8597,72+13,07 +13,4% ----110,85110,851 15:49
16-10-26421.040,00106,0892,72+13,07 +14,1% ----106,08100,303 15:48
16-10-26181.045,0097,4687,72+13,07 +14,9% ----97,4696,174 15:18
16-10-262311.050,0095,8582,72+13,07 +15,8% ----96,0088,90205 15:59
16-10-26201.055,0091,1077,72+13,07 +16,8% ----91,1086,354 15:48
16-10-261721.060,0079,7072,73+13,06 +18,0% ----79,7078,089 13:57
16-10-26221.065,0064,7067,73+13,06 +19,3% ----64,7062,2028 15-10
16-10-26931.070,0075,8562,74+13,05 +20,8% ----75,8571,2018 15:56
16-10-261791.075,0059,0057,76+13,03 +22,6% ----59,0059,001 15-10
16-10-26541.080,0063,0052,78+13,01 +24,6% ----63,0059,4013 15:29
16-10-26601.082,0041,2050,79+13,00 +25,6% ----42,7541,2060 5-10
16-10-26151.084,0048,8548,80+12,99 +26,6% ----48,8548,8515 13-10
16-10-261971.085,0057,2947,81+12,98 +27,1% ----57,4454,4119 15:17
16-10-26151.086,0032,0046,82+12,97 +27,7% ----32,0032,0015 2-10
16-10-2621.088,0036,5044,83+12,96 +28,9% ----36,5036,501 5-10
16-10-261941.090,0056,2042,84+12,95 +30,2% ----56,2048,4018 15:46
16-10-26451.092,0030,8040,86+12,93 +31,6% ----30,8030,402 8-10
16-10-2641.094,0033,5038,87+12,92 +33,2% ----33,5022,205 8-10
16-10-26881.095,0044,7037,87+12,92 +34,1% ----45,7043,905 12:19
16-10-26381.096,0050,0036,88+12,91 +35,0% ----50,0050,001 15:46
16-10-2631.098,0034,3534,89+12,90 +37,0% ----34,3534,351 13-10
16-10-263681.100,0046,2032,90+12,89 +39,2% 45,80--46,3037,3591 15:46
16-10-26341.102,0038,2030,90+12,89 +41,7% ----38,2038,201 11:29
16-10-26201.104,0041,0028,91+12,88 +44,6% 41,7041,8541,0033,504 15:35
16-10-263821.105,0037,3027,92+12,87 +46,1% 40,7040,9037,3033,8532 15:13
16-10-26201.106,0033,1026,92+12,87 +47,8% 39,7039,9033,1033,003 14-10
16-10-26691.108,0032,2024,93+12,86 +51,6% 37,7037,8532,2029,904 13:12
16-10-264831.110,0036,0022,96+12,83 +55,9% 35,7035,9036,0528,0037 15:48
16-10-26521.112,0016,4020,97+12,82 +61,1% 33,7033,8517,6513,256 15-10
16-10-26 1.113,00--19,99+12,80 +64,0% 32,7032,85----0 --
16-10-26671.114,0017,9019,01+12,78 +67,2% 31,7031,9017,9012,7013 15-10
16-10-267061.115,0030,9518,03+12,76 +70,8% 30,7030,8530,9523,8035 15:54
16-10-264881.116,0029,0217,06+12,73 +74,6% 29,7029,8529,0224,002 15:36
16-10-26 1.117,00--16,09+12,70 +78,9% 28,7028,90----0 --
16-10-261431.118,0022,6315,12+12,67 +83,8% 27,7027,9022,6322,631 11:16
16-10-26501.119,0021,3514,17+12,62 +89,1% 26,7026,9021,8019,9514 14:26
16-10-269931.120,0025,8513,23+12,56 +94,9% 25,7025,8526,0016,25104 15:56
16-10-2631.121,0019,3012,29+12,50 +101,7% 24,7024,8519,7516,309 13:14
16-10-261841.122,0023,9511,38+12,41 +109,1% 23,7023,9023,9516,7016 15:49
16-10-2641.123,0010,4510,44+12,35 +118,3% 22,7022,8512,207,7016 15-10
16-10-262261.124,0015,409,55+12,24 +128,2% 21,7021,8516,6415,4028 12:03
16-10-268421.125,0020,858,70+12,09 +139,0% 20,7020,8521,1511,5084 15:58
16-10-262591.126,0019,857,87+11,92 +151,5% 19,7019,8519,8511,9519 15:53
16-10-261101.127,0016,107,06+11,73 +166,1% 18,7018,8516,1011,0026 15:26
16-10-265081.128,0017,906,30+11,49 +182,4% 17,7017,9018,159,00129 15:56
16-10-26951.129,0016,805,57+11,22 +201,4% 16,7016,9016,8011,005 15:56
16-10-261.2551.130,0015,904,87+10,92 +224,2% 15,8015,8516,006,50523 15:57
16-10-26281.131,0014,904,21+10,58 +251,3% 14,7014,8514,907,5027 15:56
16-10-264211.132,0013,853,60+10,19 +283,1% 13,7013,9013,855,5048 15:58
16-10-261111.133,0013,173,05+9,74 +319,3% 12,7012,9013,174,8572 15:45
16-10-262931.134,0011,852,54+9,25 +364,2% 11,7011,9012,103,90150 15:59
16-10-269271.135,0010,852,09+8,70 +416,3% 10,7010,9011,142,80717 15:59
16-10-263021.136,009,701,67+8,12 +486,2% 9,709,9010,052,6092 15:43
16-10-26451.137,008,801,33+7,46 +560,9% 8,808,908,801,80202 15:57
16-10-261.2451.138,007,861,06+6,73 +634,9% 7,707,908,001,35256 15:55
16-10-26681.139,006,860,82+5,97 +728,0% 6,806,907,251,01444 15:55
16-10-261.1201.140,005,850,63+5,16 +819,0% 5,805,906,150,752.206 15:59
16-10-26411.141,004,800,47+4,32 +919,1% 4,804,905,200,45527 15:58
16-10-265321.142,003,850,35+3,44 +982,9% 3,703,854,000,27849 15:59
16-10-26371.143,002,900,27+2,52 +933,3% 2,702,852,950,15716 15:56
16-10-263961.144,001,850,19+1,60 +842,1% 1,701,852,300,08652 15:59
16-10-267431.145,000,800,14+0,65 +464,3% 0,790,851,200,03507 15:58
16-10-261.0721.146,000,040,10-0,06 -60,0% --0,010,380,01705 15:56
16-10-26971.147,000,040,08-0,04 -50,0% --0,010,260,01263 15:43
16-10-268291.148,000,040,05-0,01 -20,0% --0,010,190,01122 15:50
16-10-26441.149,000,010,04-0,03 -75,0% --0,030,140,01187 14:33
16-10-269441.150,000,010,02-0,01 -50,0% --0,020,110,01229 15:49
16-10-26 1.151,00------ -- ---------- --
16-10-262331.152,000,030,01+0,02 +200,0% --0,050,070,0239 12:12
16-10-261551.154,000,020,01+0,01 +100,0% --0,020,040,0213 13:08
16-10-265391.155,000,020,26-0,24 -92,3% --0,020,040,0198 15:52
16-10-261151.156,000,010,22-0,21 -95,5% --0,020,030,01102 13:01
16-10-261061.158,000,020,16-0,14 -87,5% --0,020,020,0123 11:02
16-10-261.0491.160,000,010,12-0,11 -91,7% --0,020,020,0189 15:50
16-10-265491.162,000,010,09-0,08 -88,9% --0,020,010,016 14:06
16-10-26 1.164,00------ -- ---------- --
16-10-269141.165,000,010,06-0,05 -83,3% --0,020,010,0195 14:48
16-10-26 1.166,00------ -- ---------- --
16-10-26 1.168,00------ -- ---------- --
16-10-261.5071.170,000,010,03-0,02 -66,7% --0,010,010,0174 13:04
16-10-262931.175,000,010,010,00 0,0% --0,010,010,011 09:27
16-10-261.5031.180,000,010,010,00 0,0% --0,010,010,0111 15:34
16-10-26781.185,000,030,04-0,01 -25,0% ----0,070,0367 14-10
16-10-261.2451.190,000,010,02-0,01 -50,0% --0,010,010,012 13:33
16-10-26 1.195,00------ -- ---------- --
16-10-261.2371.200,000,010,010,00 0,0% --0,010,010,0117 15:45
16-10-26 1.205,00------ -- ---------- --
16-10-26151.210,000,020,01+0,01 +100,0% ----0,020,021 13-10
16-10-26661.220,000,010,02-0,01 -50,0% ----0,010,014 15-10
16-10-26 1.230,00------ -- ---------- --
16-10-265491.240,000,020,01+0,01 +100,0% ----0,020,027 12-10
16-10-26481.280,000,010,010,00 0,0% ----0,010,011 12-10
20-11-2611840,00298,93292,51+10,12 +3,5% ----300,40298,9316 11:50
20-11-2611880,00266,40252,76+10,07 +4,0% ----266,40266,0011 15:54
20-11-2612920,00223,35213,09+10,09 +4,7% ----226,50223,3510 16:44
20-11-2612940,00207,50193,29+9,96 +5,2% ----207,50207,502 15:45
20-11-265960,00185,30173,54+9,91 +5,7% ----185,30180,959 15:31
20-11-2610970,00176,05163,69+9,88 +6,0% ----176,05170,203 15:35
20-11-2615980,00166,85153,87+9,83 +6,4% ----166,85160,1317 15:38
20-11-2638990,00156,55144,07+9,78 +6,8% ----156,55156,551 15:41
20-11-261051.000,00147,60134,30+9,72 +7,2% ----148,00141,0023 15:53
20-11-26371.010,00137,70124,59+9,66 +7,8% ----137,70131,8012 15:52
20-11-26581.020,00127,15114,88+9,56 +8,3% ----128,30122,008 15:57
20-11-26171.030,00118,45105,27+9,45 +9,0% ----118,45114,002 15:55
20-11-2621.035,00112,85100,49+9,40 +9,4% ----112,85112,851 15:49
20-11-26241.040,00107,8095,74+9,32 +9,7% ----108,68103,507 15:58
20-11-2661.045,0099,8690,99+9,28 +10,2% ----99,8699,861 15:18
20-11-261091.050,0099,0086,32+9,13 +10,6% ----99,0091,40125 15:53
20-11-2631.055,0093,9081,65+8,93 +10,9% ----93,9093,902 15:43
20-11-263911.060,0089,7776,98+9,01 +11,7% ----89,7780,109 15:48
20-11-26141.065,0078,2072,41+8,85 +12,2% ----78,2075,692 13:57
20-11-261791.070,0078,7067,89+8,70 +12,8% ----80,1573,708 15:59
20-11-264551.075,0071,7563,40+8,58 +13,5% ----71,7571,752 17:21
20-11-26751.080,0070,5058,99+8,36 +14,2% ----70,5065,5021 15:52
20-11-26271.085,0066,0554,68+8,19 +15,0% ----66,0558,9014 15:39
20-11-265351.090,0061,7050,43+7,77 +15,4% ----61,7055,0044 15:55
20-11-2671.095,0053,3246,28+7,71 +16,7% 49,95--57,0051,0014 17:22
20-11-263721.100,0050,0042,25+7,43 +17,6% ----52,3046,1048 16:47
20-11-261351.105,0046,1038,33+7,12 +18,6% ----46,1044,704 16:19
20-11-262641.110,0041,1034,57+6,65 +19,2% ----43,5037,1042 17:27
20-11-26421.115,0037,8030,93+6,38 +20,6% ----39,7537,803 17:15
20-11-263031.120,0033,8027,51+5,97 +21,7% ----36,2530,8538 16:53
20-11-262211.125,0030,9524,23+5,59 +23,1% ----30,9527,2860 16:22
20-11-264011.130,0026,2021,18+5,16 +24,4% ----29,2023,5079 17:26
20-11-261791.135,0022,9018,35+4,66 +25,4% ----25,7021,25131 17:27
20-11-262181.140,0020,1915,72+4,20 +26,7% 6,75--22,1617,00411 16:48
20-11-26691.145,0016,9613,36+3,74 +28,0% ----19,4015,20166 17:22
20-11-262531.150,0014,1011,23+3,26 +29,0% 1,15--16,7513,00192 17:10
20-11-261321.155,0011,859,34+2,83 +30,3% ----13,7510,9274 17:23
20-11-263801.160,0010,007,71+2,41 +31,3% 6,05--11,958,40181 17:28
20-11-262641.165,008,506,27+1,99 +31,7% ----9,576,9053 17:02
20-11-263561.170,006,605,03+1,66 +33,0% ----8,055,70320 17:29
20-11-262241.175,005,253,99+1,37 +34,3% 0,01--6,454,9076 17:28
20-11-263931.180,004,053,16+1,11 +35,1% ----5,303,70195 17:22
20-11-26501.185,003,152,45+0,86 +35,1% ----3,552,85367 17:23
20-11-262591.190,002,451,89+0,68 +36,0% ----3,252,30192 17:22
20-11-261.0241.200,001,501,12+0,39 +34,8% 1,10--1,901,35240 17:29
20-11-261.1051.210,000,840,68+0,19 +27,9% ----1,060,78241 17:26
20-11-264441.220,000,470,43+0,07 +16,3% ----0,640,45176 17:24
20-11-261161.240,000,220,13+0,04 +30,8% ----0,260,1786 17:02
20-11-2621.260,000,110,04+0,02 +50,0% ----0,110,111 16:24
20-11-26141.280,000,030,01+0,01 +100,0% ----0,030,039 17:02
18-12-26993200,00929,80931,25+10,33 +1,1% ----929,80925,7912 15-10
18-12-26132300,00821,91831,71+10,31 +1,2% ----821,91821,912 29-9
18-12-26260400,00736,12732,16+10,31 +1,4% ----736,12736,121 09:04
18-12-26145500,00601,48632,64+10,28 +1,6% ----601,48595,403 11-9
18-12-26149600,00527,00533,28+10,22 +1,9% ----527,00525,553 15-10
18-12-2638640,00491,10493,51+10,22 +2,1% ----491,10489,903 9-10
18-12-2642650,00453,89483,57+10,21 +2,1% ----454,41453,892 17-9
18-12-26148700,00434,14433,92+10,17 +2,3% ----434,14434,141 6-10
18-12-2648720,00384,67414,04+10,19 +2,5% ----384,67384,671 17-9
18-12-26262750,00389,90384,30+10,13 +2,6% ----389,90389,901 14-10
18-12-2640760,00343,20374,38+10,13 +2,7% ----343,20343,201 21-9
18-12-26250800,00345,90334,75+10,09 +3,0% ----345,90343,003 16:26
18-12-2625840,00305,20295,19+10,04 +3,4% ----305,20305,2013 15:15
18-12-26741850,00289,12285,31+10,02 +3,5% ----289,12289,121 09:04
18-12-2659860,00282,00275,45+10,00 +3,6% ----282,00282,001 09:49
18-12-26130880,00249,95255,73+9,96 +3,9% ----249,95249,951 15-10
18-12-26337900,00229,40236,06+9,94 +4,2% ----232,65229,402 15-10
18-12-2628920,00225,02216,44+9,90 +4,6% ----225,02224,602 15:02
18-12-2627940,00189,80196,86+9,85 +5,0% ----189,80189,801 8-10
18-12-26116950,00192,60187,12+9,81 +5,2% ----193,90192,602 11:45
18-12-26159960,00177,91177,42+9,76 +5,5% ----177,91177,911 15-10
18-12-26852980,00165,60158,03+9,70 +6,1% ----165,60165,605 10:56
18-12-269990,00142,19148,43+9,60 +6,5% ----145,30141,669 15-10
18-12-269021.000,00147,80138,84+9,57 +6,9% ----147,80145,5019 15:16
18-12-26301.010,00134,00129,32+9,50 +7,3% ----134,00134,001 09:14
18-12-267751.020,00129,75119,89+9,41 +7,8% ----129,75126,509 16:55
18-12-26251.030,00118,53110,53+9,28 +8,4% ----118,53118,531 15:01
18-12-261.3321.040,00108,64101,29+9,13 +9,0% ----108,64108,641 14:52
18-12-264491.050,0099,8492,17+8,98 +9,7% ----99,8499,2713 15:02
18-12-2681.055,0092,1087,68+8,88 +10,1% ----92,8592,108 14-10
18-12-266861.060,0094,0083,24+8,76 +10,5% ----94,0090,193 15:36
18-12-2611.065,0059,2578,86+8,62 +10,9% ----59,2558,002 1-10
18-12-261001.070,0081,7674,50+8,52 +11,4% ----81,7680,405 15:04
18-12-26151.075,0076,5570,24+8,37 +11,9% ----76,5576,551 14:40
18-12-262.4851.080,0072,9166,04+8,18 +12,4% --78,4072,9172,009 15:06
18-12-26251.085,0070,9561,88+8,03 +13,0% ----70,9570,951 16:16
18-12-265301.090,0063,5757,83+7,85 +13,6% ----63,5763,252 13:01
18-12-26311.095,0060,9453,88+7,61 +14,1% ----60,9459,474 15:16
18-12-261.2451.100,0058,9550,04+7,37 +14,7% 11,00--60,0053,6039 16:01
18-12-266281.105,0051,5546,27+7,14 +15,4% ----51,5548,404 14-10
18-12-269281.110,0045,3542,62+6,86 +16,1% ----45,3545,351 09:02
18-12-268141.115,0048,3039,08+6,60 +16,9% ----48,3045,5025 15:48
18-12-268481.120,0044,4335,69+6,30 +17,7% ----44,4639,0528 15:50
18-12-266201.125,0040,3532,45+5,99 +18,5% ----40,3535,20382 15:37
18-12-261.1821.130,0037,5529,32+5,68 +19,4% ----37,5532,30236 15:45
18-12-261.0371.135,0033,8826,43+5,27 +19,9% ----33,8829,351.010 15:50
18-12-261.6891.140,0028,0023,67+4,88 +20,6% ----30,9926,702.082 17:23
18-12-26631.145,0025,1521,11+4,51 +21,4% ----27,8923,702.004 17:23
18-12-265081.150,0022,4518,73+4,14 +22,1% ----24,3020,5085 17:10
18-12-261.4041.160,0017,6514,55+3,36 +23,1% 12,00--19,8016,20150 17:08
18-12-264381.170,0013,5011,04+2,70 +24,5% ----14,2012,6017 17:22
18-12-262.5421.180,0010,108,22+2,10 +25,5% ----11,479,05365 17:22
18-12-26231.190,008,555,99+1,60 +26,7% ----8,558,557 15:55
18-12-261.4361.200,005,504,31+1,15 +26,7% --5,906,204,80466 17:16
18-12-264431.220,002,652,13+0,56 +26,3% ----3,052,45222 17:07
18-12-261.2071.240,001,441,04+0,23 +22,1% ----1,441,2081 15:51
18-12-261.4241.280,000,400,28+0,03 +10,7% --0,990,400,401 09:29
18-12-261.6381.300,000,230,15+0,01 +6,7% ----0,230,234 14-10
18-12-26361.320,000,100,07-0,01 -14,3% ----0,120,104 14-10
18-12-26 1.360,00--0,010,00 0,0% --------0 --
18-12-261.0171.400,000,040,01-- -- ----0,040,036 12-10
19-03-2716500,00635,55635,55+10,34 +1,6% ----635,55635,554 6-10
19-03-276600,00513,75537,09+10,31 +1,9% ----513,75513,752 24-9
19-03-2724640,00487,50497,77+10,33 +2,1% ----487,50487,502 28-9
19-03-273720,00425,15419,28+10,22 +2,4% ----425,15425,151 14-10
19-03-2746760,00368,82380,17+10,17 +2,7% ----368,82368,821 29-9
19-03-27163800,00338,90341,19+10,11 +3,0% ----338,90338,901 13-10
19-03-2755840,00312,67302,42+9,96 +3,3% ----312,67309,752 15:28
19-03-2727880,00243,90263,87+9,84 +3,7% ----243,90243,8525 22-9
19-03-27135900,00222,80244,71+9,75 +4,0% ----222,80222,35111 24-9
19-03-2750920,00213,65225,68+9,68 +4,3% ----213,65213,651 30-9
19-03-275940,00178,29206,78+9,58 +4,6% ----178,29178,291 14-9
19-03-2713960,00190,50188,08+9,43 +5,0% ----190,50190,501 13-10
19-03-2717980,00177,00169,64+9,24 +5,4% ----177,00177,001 14-10
19-03-27271.000,00145,00151,45+9,05 +6,0% ----145,00145,001 7-10
19-03-27251.020,00142,80133,71+8,76 +6,6% ----142,80142,801 16:56
19-03-27251.040,0094,00116,47+8,42 +7,2% ----94,0094,006 11-9
19-03-27581.060,0096,5099,83+8,00 +8,0% ----97,5096,503 9-10
19-03-273411.080,0093,7583,97+7,49 +8,9% ----94,4093,752 15:58
19-03-27321.090,0082,0676,48+7,14 +9,3% ----82,0682,062 10:32
19-03-271961.100,0075,3769,18+6,81 +9,8% ----77,5071,5017 17:22
19-03-2781.110,0068,6562,19+6,46 +10,4% ----68,6568,553 16:45
19-03-271561.120,0052,5555,61+6,01 +10,8% ----52,9552,405 15-10
19-03-27501.130,0045,7049,34+5,56 +11,3% ----45,7045,701 15-10
19-03-271.5751.140,0048,3043,47+5,11 +11,8% ----49,5747,4012 17:28
19-03-271281.160,0037,4333,01+4,30 +13,0% ----39,0035,50114 16:44
19-03-271121.180,0027,3324,41+3,36 +13,8% ----27,3326,989 10:47
19-03-271931.200,0021,0517,52+2,57 +14,7% ----21,0519,0015 15:33
19-03-271301.220,0013,6012,14+1,97 +16,2% ----13,6013,605 10:25
19-03-273041.240,0010,008,30+1,36 +16,4% ----10,409,2535 16:18
19-03-27991.280,004,453,62+0,62 +17,1% ----4,454,202 16:00
19-03-27271.300,003,002,36+0,42 +17,8% 1,55--3,002,802 15:58
19-03-27291.320,001,751,52+0,28 +18,4% 0,75--1,801,753 17:22
19-03-27951.360,000,850,67+0,05 +7,5% ----0,850,795 14-10
19-03-27211.400,000,350,320,00 0,0% ----0,350,351 09:27
19-03-27 1.440,00--0,13-0,02 -15,4% --------0 --
18-06-27182400,00701,57724,52+10,09 +1,4% ----701,57701,571 24-9
18-06-27281500,00608,75626,94+10,00 +1,6% ----608,75608,751 2-10
18-06-2777600,00539,63529,62+9,92 +1,9% ----539,63539,631 15:23
18-06-2719700,00396,05432,66+9,83 +2,3% ----396,05396,051 15-9
18-06-278750,00349,51384,48+9,74 +2,5% ----349,51349,511 10-9
18-06-276800,00319,50336,62+9,62 +2,9% ----319,50319,501 2-10
18-06-27 840,00--298,68+9,49 +3,2% --------0 --
18-06-276850,00290,36289,25+9,42 +3,3% ----290,36290,361 15-10
18-06-2724880,00239,50261,19+9,24 +3,5% ----239,75239,504 23-9
18-06-2738900,00249,50242,66+9,11 +3,8% ----249,50249,501 10:03
18-06-273920,00205,20224,33+8,97 +4,0% ----205,40205,204 4-9
18-06-2758950,00187,11197,31+8,66 +4,4% ----187,11186,193 8-10
18-06-2726960,00171,00188,41+8,61 +4,6% ----171,05171,0026 22-9
18-06-2711980,00146,84170,89+8,41 +4,9% ----146,95146,842 17-9
18-06-274791.000,00160,60153,81+8,08 +5,3% ----160,60156,509 13:00
18-06-27351.020,00130,06137,12+7,76 +5,7% ----130,06130,062 8-9
18-06-27111.040,00123,40121,07+7,35 +6,1% ----123,40123,102 12-10
18-06-273291.050,00109,25113,31+7,10 +6,3% ----109,25109,251 15-10
18-06-2751.060,0091,20105,70+6,88 +6,5% ----91,2091,201 24-9
18-06-272191.080,0097,2491,03+6,39 +7,0% ----97,2497,241 15:00
18-06-272891.100,0085,0077,32+5,84 +7,6% ----85,0085,001 15:31
18-06-272361.120,0069,8464,64+5,28 +8,2% ----69,8469,8412 15:00
18-06-271661.140,0057,8553,13+4,64 +8,7% ----57,8557,8540 17:28
18-06-271281.150,0051,6947,90+4,29 +9,0% ----51,6951,691 14-10
18-06-27781.160,0037,7843,03+3,99 +9,3% ----37,7837,782 7-10
18-06-27551.180,0037,1134,25+3,43 +10,0% ----37,1137,114 11:20
18-06-273031.200,0031,0026,85+2,90 +10,8% ----31,0029,0012 15:32
18-06-27121.220,0022,1520,70+2,40 +11,6% ----22,2022,152 12-10
18-06-27661.240,0017,5015,66+1,91 +12,2% ----17,5016,4512 17:25
18-06-27861.280,009,958,72+1,14 +13,1% ----10,359,5029 17:28
18-06-271261.300,007,306,41+0,85 +13,3% ----7,357,0579 17:25
18-06-27301.320,005,404,64+0,71 +15,3% ----5,405,4015 17:13
18-06-2741.360,002,352,39+0,33 +13,8% ----2,352,351 8-10
18-06-271041.400,001,471,21+0,19 +15,7% ----1,471,471 13-10
18-06-2711.440,000,720,62+0,11 +17,7% ----0,720,721 12-10
18-06-2721.500,000,390,23+0,06 +26,1% 0,02--0,390,392 13-10
18-06-271.3761.600,000,060,040,00 0,0% 0,010,060,060,053 5-10
17-09-27 700,00--434,28+7,73 +1,8% --------0 --
17-09-27 800,00--339,94+7,60 +2,2% --------0 --
17-09-27 880,00--266,29+7,20 +2,7% --------0 --
17-09-27 920,00--230,63+6,79 +2,9% --------0 --
17-09-27 960,00--195,97+6,41 +3,3% --------0 --
17-09-27 1.000,00--162,76+6,02 +3,7% --------0 --
17-09-27 1.020,00--146,92+5,74 +3,9% --------0 --
17-09-2721.040,00112,98131,39+5,60 +4,3% ----112,98112,982 1-10
17-09-2721.060,00108,24116,57+5,55 +4,8% ----108,24108,242 7-10
17-09-27 1.080,00--102,47+4,72 +4,6% --------0 --
17-09-2731.100,0087,2589,14+4,58 +5,1% ----87,2587,251 15-10
17-09-2711.120,0064,9476,69+4,02 +5,2% ----64,9464,941 23-9
17-09-2711.140,0063,0065,26+3,55 +5,4% ----63,0063,001 15-10
17-09-271.8931.160,0057,3254,66+3,62 +6,6% ----59,4257,321.363 17:29
17-09-27 1.180,00--45,36+3,40 +7,5% --------0 --
17-09-27 1.200,00--37,21+3,61 +9,7% 32,00------0 --
17-09-27 1.220,0033,4430,31+3,47 +11,4% ----33,5632,511.375 17:29
17-09-27 1.240,00--24,35+2,48 +10,2% --------0 --
17-09-27261.280,0014,7015,15+1,84 +12,1% ----14,9514,5078 15-10
17-09-27 1.320,00--9,13+1,30 +14,2% --------0 --
17-09-2711.360,005,755,44+0,86 +15,8% ----5,755,751 6-10
17-09-27 1.440,001,801,94+0,23 +11,9% ----1,801,801 15:54
17-12-27115200,00921,45915,16+10,42 +1,1% 900,00949,00921,85921,454 14-10
17-12-2714300,00796,88819,12+10,49 +1,3% 800,00849,00796,88796,882 22-9
17-12-2746400,00610,31723,39+10,52 +1,5% 700,00749,00610,31610,313 21-4
17-12-2769500,00636,24627,95+10,46 +1,7% 600,00649,00636,24636,241 12:58
17-12-2729600,00540,00532,81+10,50 +2,0% 525,00575,00540,00540,001 14-10
17-12-2723650,00491,69485,67+10,31 +2,1% 450,00525,00491,69491,691 14-10
17-12-27177700,00445,50438,62+10,26 +2,3% 425,00475,00447,00445,508 14-10
17-12-27351750,00372,02391,99+10,13 +2,6% 350,00425,00372,02372,0212 23-9
17-12-27186800,00332,71346,02+10,01 +2,9% 300,00375,00332,71332,712 15:01
17-12-27316850,00293,61300,88+9,75 +3,2% 250,00325,00293,61293,613 5-10
17-12-27352900,00270,00256,90+7,47 +2,9% 225,00272,50270,00267,502 15:44
17-12-27140950,00214,95214,35+8,81 +4,1% 200,00249,00214,95214,951 15-10
17-12-272821.000,00178,50173,78+6,02 +3,5% 125,00189,00179,50178,506 13:00
17-12-27731.050,00144,00135,85+5,95 +4,4% 125,00169,00144,07143,4554 15:29
17-12-274541.100,00110,42101,48+5,09 +5,0% 80,00119,00110,42106,5019 15:33
17-12-27721.150,0079,5272,06+4,36 +6,1% 60,00--79,5277,7056 15:33
17-12-273181.200,0052,1648,36+3,87 +8,0% 40,0059,0052,1652,165 15:01
17-12-27311.250,0034,2030,76+4,37 +14,2% 20,0037,9534,2034,202 16:23
17-12-271651.300,0020,3518,53+1,88 +10,1% 15,0525,0020,3519,503 16:46
17-12-27921.400,007,256,06+0,94 +15,5% 2,509,007,256,8051 17:27
17-12-27191.500,002,472,05+0,23 +11,2% 1,002,552,552,472 12-10
17-12-271071.600,000,800,77+0,11 +14,3% 0,251,400,800,801 15-10
16-06-28 400,00--716,40+10,21 +1,4% 700,00749,00----0 --
16-06-28 600,00540,33530,00+10,29 +1,9% 525,00575,00540,33540,331 15:23
16-06-281700,00422,31438,65+9,85 +2,2% 425,00475,00422,31422,311 10-8
16-06-28 800,00--349,28+9,46 +2,7% 325,00375,00----0 --
16-06-281900,00225,00263,85+9,11 +3,5% 250,00299,00225,00225,001 20-7
16-06-28 950,00--223,43+8,77 +3,9% 200,00249,00----0 --
16-06-2871.000,00186,50184,94+8,28 +4,5% 175,00225,00----1 11:39
16-06-2861.050,00154,50148,94+7,64 +5,1% 125,00175,00154,50154,501 10:07
16-06-28 1.100,00122,24116,16+6,85 +5,9% 100,00149,00122,24122,062 14-10
16-06-28101.150,0080,4587,24+5,96 +6,8% 80,0099,00----1 6-10
16-06-2811.200,0067,6462,84+4,90 +7,8% 50,0079,0067,8667,642 14-10
16-06-2811.250,0035,8543,63+3,59 +8,2% 35,0055,0035,8535,851 20-7
16-06-2821.300,00--29,24+2,53 +8,7% 20,0039,00----2 6-10
16-06-28 1.400,009,6612,06+1,21 +10,0% 7,5015,009,669,661 17-9
16-06-2811.500,004,875,14+0,37 +7,2% 1,009,004,874,871 15-10
16-06-28 1.600,002,702,24+0,12 +5,4% 0,255,002,702,7010 6-8
15-12-2853300,00790,00807,57+10,11 +1,3% 775,00849,00790,00784,287 22-9
15-12-2820400,00686,20715,65+10,12 +1,4% 675,00749,00686,20686,154 21-9
15-12-2834500,00600,77624,33+9,99 +1,6% 600,00649,00600,77600,7710 9-9
15-12-2838600,00522,00533,87+9,88 +1,9% 500,00575,00522,00522,001 28-9
15-12-2842650,00322,88489,10+9,85 +2,0% 450,00525,00322,88322,881 8-10
15-12-2859700,00341,00444,83+9,79 +2,2% 425,00475,00----1 12-10
15-12-28109750,00330,79400,58+10,14 +2,5% 375,00425,00330,79330,7910 25-5
15-12-28120800,00303,00358,53+9,37 +2,6% 350,00399,00303,00303,002 12-6
15-12-28210850,00292,54316,94+8,87 +2,8% 300,00349,00292,54292,542 21-9
15-12-28181900,00286,29276,64+8,89 +3,2% 250,00299,00286,29286,291 16:24
15-12-28171950,00238,55237,77+8,53 +3,6% 225,00275,00238,55238,551 9-10
15-12-282001.000,00209,89200,73+7,96 +4,0% 175,00225,00209,89209,891 16:24
15-12-28181.050,00172,25165,93+7,53 +4,5% 150,00199,00172,25172,251 14-10
15-12-281531.100,00143,41133,87+6,87 +5,1% 120,00149,00143,41143,411 15:34
15-12-28131.150,00108,75104,78+6,30 +6,0% 90,00119,00108,75108,752 12-10
15-12-28351.200,0082,3079,32+5,53 +7,0% 70,0089,0082,3082,303 6-10
15-12-2821.250,0051,6058,36+4,31 +7,4% 50,0069,0051,6051,402 23-9
15-12-281231.300,0044,9541,69+3,35 +8,0% 25,0049,0044,9544,956 15:25
15-12-281411.400,0022,0020,16+1,82 +9,0% 22,0025,0022,0022,001 14-10
15-12-28111.500,0010,509,70+0,57 +5,9% 5,0015,0010,5010,501 17:07
15-12-28161.600,004,954,71+0,14 +3,0% 2,755,854,954,952 12-10
21-12-299400,00685,07708,97+10,27 +1,4% 675,00749,00685,07679,552 21-9
21-12-2968500,00629,94621,69+10,12 +1,6% 575,00649,00629,94629,941 12:58
21-12-2927600,00417,47535,69+10,05 +1,9% 500,00575,00417,47417,475 10-4
21-12-2926700,00446,18452,11+9,71 +2,1% 400,00475,00446,18446,181 5-10
21-12-2934800,00346,25371,99+9,13 +2,5% 325,00399,00346,25346,252 16-9
21-12-2999900,00277,84296,13+8,31 +2,8% 250,00325,00277,84277,841 21-9
21-12-2980950,00269,95259,61+8,62 +3,3% 250,00299,00269,95269,952 8-10
21-12-291011.000,00229,25225,17+8,18 +3,6% 200,00249,00232,50229,252 14-10
21-12-29261.050,00197,94192,44+7,72 +4,0% 175,00225,00197,94197,945 11:17
21-12-291071.100,00167,80161,71+7,23 +4,5% 125,00175,00167,80167,801 17:07
21-12-29281.150,00130,03133,30+6,64 +5,0% 100,00149,00130,03130,034 29-9
21-12-29501.200,00115,16107,33+6,19 +5,8% 90,00119,00115,16115,161 15:34
21-12-29151.250,0086,4284,56+5,46 +6,5% 60,0099,0086,4286,421 13-10
21-12-291731.300,0063,5064,90+4,65 +7,2% 55,0075,0065,0063,507 15-10
21-12-291521.400,0041,1037,72+3,00 +8,0% 25,0049,0041,1041,106 15:58
21-12-29261.500,0022,4321,50+1,48 +6,9% 10,0029,0022,4322,432 13-10
21-12-29331.600,0013,0011,91+0,75 +6,3% 4,0515,0013,0013,001 13:02
20-12-303400,00710,00704,30+9,16 +1,3% 675,00749,00710,00710,001 9-10
20-12-3011500,00614,59620,69+8,88 +1,4% 575,00649,00615,17614,5915 5-10
20-12-306600,00530,00539,26+8,61 +1,6% 500,00575,00530,00530,002 2-10
20-12-302700,00456,20461,27+7,46 +1,6% 425,00499,00456,20456,201 28-9
20-12-3032800,00381,27385,51+7,90 +2,0% 350,00425,00381,27381,272 28-9
20-12-3035900,00312,49313,79+8,05 +2,6% 275,00349,00312,49312,491 15-10
20-12-30431.000,00244,50248,65+6,22 +2,5% 200,00275,00244,50244,501 15-10
20-12-30251.050,00227,86216,89+6,64 +3,1% 200,00249,00227,86227,8611 15:38
20-12-30511.100,00193,67187,56+6,73 +3,6% 175,00225,00196,86193,6712 17:09
20-12-30741.150,00166,67159,91+5,97 +3,7% 131,00175,00166,67166,671 17:09
20-12-30441.200,00137,03134,56+5,99 +4,5% 112,05149,00137,56137,0310 13-10
20-12-30161.250,00110,81111,39+6,08 +5,5% 90,00125,00110,81110,812 15-10
20-12-30311.300,0088,9190,31+5,72 +6,3% 75,00109,0088,9188,911 28-9
20-12-30671.400,0057,1958,50+4,35 +7,4% 48,0575,0057,1956,3215 28-9
20-12-30651.500,0035,2637,66+2,30 +6,1% 25,0049,0035,2634,742 24-9
20-12-30751.600,0022,1023,86+1,78 +7,5% 18,0535,00----3 6-10
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?