Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.031,441.014,50+16,94 +1,7% 1.036,021.017,11018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 36.657 (15.116 Calls, 21.541 Puts)
Totaal open interest bij opening 191.664 (60.079 Calls, 131.585 Puts)
Call / Put ratio 0,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-2679760,00269,94251,38+17,01 +6,8% 268,20269,00269,94269,945 14:06
15-05-2632800,00227,71211,43+17,00 +8,0% ----227,71227,711 15:54
15-05-2611820,00204,94191,47+16,98 +8,9% ----204,94204,943 11:04
15-05-2615830,00189,70181,49+16,97 +9,4% 198,30199,05189,70189,7015 24-4
15-05-2616840,00179,90171,51+16,97 +9,9% 188,30189,10179,90179,901 10:16
15-05-269850,00148,95161,53+16,96 +10,5% ----148,95146,002 30-4
15-05-2650860,00169,37151,56+16,95 +11,2% ----169,37169,372 14:07
15-05-2631870,00132,09141,59+16,94 +12,0% ----132,09132,091 4-5
15-05-2635880,00124,78131,63+16,92 +12,9% ----124,78124,781 30-4
15-05-2628890,00114,83121,64+16,94 +13,9% ----114,83114,831 30-4
15-05-261895,00115,55116,66+16,93 +14,5% ----115,55115,551 15-4
15-05-2639900,00127,86111,68+16,93 +15,2% ----127,86116,485 15:54
15-05-264905,00108,48106,74+16,89 +15,8% ----108,48108,484 17-4
15-05-2613910,00116,00101,75+16,90 +16,6% 118,45119,25116,00116,002 11:02
15-05-2612915,0081,8796,79+16,88 +17,4% ----81,8781,873 29-4
15-05-2632920,00106,6591,84+16,85 +18,3% ----106,65106,653 12:01
15-05-2619925,0077,0086,91+16,81 +19,3% 103,50104,3077,0077,005 30-4
15-05-2628930,0076,8081,98+16,78 +20,5% ----76,8076,801 5-5
15-05-2632935,0085,7577,07+16,72 +21,7% ----85,7585,751 17-4
15-05-2652940,0066,4472,19+16,62 +23,0% ----66,4458,713 30-4
15-05-2691945,0053,2067,34+16,55 +24,6% 83,6584,4553,2053,201 29-4
15-05-2680950,0081,1562,53+16,42 +26,3% 78,7579,5581,1571,304 14:00
15-05-2635955,0057,1057,75+16,27 +28,2% ----57,1054,9512 5-5
15-05-26143960,0072,7553,03+16,09 +30,3% 32,25--72,7568,203 13:24
15-05-2686965,0067,6248,35+15,85 +32,8% 64,0064,8067,6260,345 13:24
15-05-26309970,0059,7543,80+15,55 +35,5% ----61,5051,5015 15:35
15-05-26 974,00--40,19+15,29 +38,0% --------0 --
15-05-26140975,0058,1539,33+15,19 +38,6% ----58,1550,747 13:24
15-05-26 976,00--38,42+15,14 +39,4% 53,3554,15----0 --
15-05-26 978,00--36,67+14,97 +40,8% --------0 --
15-05-26282980,0049,9034,98+14,76 +42,2% 49,5550,3050,3537,0026 17:29
15-05-26 982,00--33,28+14,56 +43,8% --------0 --
15-05-2615984,0030,2031,61+14,35 +45,4% ----30,2028,8516 5-5
15-05-26107985,0037,2030,78+14,23 +46,2% ----37,9637,2013 10:33
15-05-2611986,0025,0529,96+14,13 +47,2% ----25,7525,0511 4-5
15-05-26 988,00--28,32+13,95 +49,3% 42,0042,75----0 --
15-05-26196990,0040,6026,72+13,66 +51,1% ----41,4038,008 17:09
15-05-261992,0020,9525,18+13,41 +53,3% ----20,9520,951 5-5
15-05-2616994,0019,9523,62+13,13 +55,6% ----22,4019,1019 5-5
15-05-26163995,0035,4022,91+12,94 +56,5% 10,00--35,4027,0519 16:39
15-05-2616996,0020,7522,18+12,79 +57,7% ----21,5519,903 5-5
15-05-264998,0036,3520,72+12,43 +60,0% 32,7534,0536,3526,9015 13:40
15-05-261.0261.000,0032,3019,33+12,07 +62,4% 31,3032,2035,6021,00159 17:28
15-05-26261.002,0016,6517,94+11,71 +65,3% ----16,6514,6541 5-5
15-05-26241.004,0028,4516,66+11,28 +67,7% ----28,4528,451 15:44
15-05-262381.005,0027,0616,01+11,10 +69,3% ----28,0018,1043 17:17
15-05-26251.006,0024,5515,41+10,83 +70,3% ----24,5516,653 12:04
15-05-26451.008,0016,3014,18+10,42 +73,5% 24,2525,2016,3016,302 09:14
15-05-264251.010,0023,1513,01+9,98 +76,7% ----26,6014,20288 17:29
15-05-26541.012,0021,3511,89+9,53 +80,2% ----22,0012,5521 16:37
15-05-26531.014,0019,1510,84+9,04 +83,4% ----22,8012,209 15:51
15-05-267311.015,0019,7510,36+8,79 +84,8% ----22,5310,85210 17:04
15-05-26291.016,0017,659,89+8,53 +86,2% ----20,4511,3523 16:23
15-05-26761.018,0017,508,96+7,97 +89,0% 16,9017,4020,159,75121 17:11
15-05-261.1331.020,0015,708,11+7,47 +92,1% 15,5015,9518,458,55997 17:29
15-05-26641.022,0015,007,31+6,94 +94,9% ----17,307,7079 17:24
15-05-26421.024,0013,256,56+6,34 +96,6% ----15,257,25166 17:13
15-05-264991.025,0012,956,19+6,09 +98,4% 9,5015,9515,456,50692 17:28
15-05-26181.026,0012,105,84+5,83 +99,8% 11,6511,9514,706,40172 17:13
15-05-26301.028,0010,855,22+5,31 +101,7% ----13,155,65200 17:13
15-05-266421.030,009,554,64+4,80 +103,4% 0,1011,0012,454,85690 17:29
15-05-26401.032,008,454,13+4,28 +103,6% ----11,154,45211 17:17
15-05-2681.034,008,003,61+3,84 +106,4% ----10,203,95144 17:21
15-05-269581.035,007,603,36+3,69 +109,8% 0,1011,009,603,65404 17:26
15-05-26151.036,006,903,16+3,47 +109,8% 6,606,909,054,50124 17:13
15-05-26141.038,006,202,77+3,00 +108,3% ----8,163,30173 17:11
15-05-266581.040,005,552,41+2,63 +109,1% 0,10--7,352,40551 17:27
15-05-26 1.042,004,90---- -- ----4,902,556 16:55
15-05-26 1.044,004,20---- -- ----4,704,105 17:00
15-05-261.2731.045,003,701,63+1,93 +118,4% 0,10--5,451,70728 17:29
15-05-26 1.046,003,62---- -- 3,203,453,623,621 15:50
15-05-26 1.048,003,45---- -- 2,553,253,453,451 15:04
15-05-268971.050,002,601,10+1,26 +114,5% 2,352,553,901,08652 17:25
15-05-268571.055,001,550,71+0,79 +111,3% 1,50--2,650,74528 17:29
15-05-265051.060,001,040,45+0,47 +104,4% ----1,750,44581 17:25
15-05-262651.065,000,640,29+0,24 +82,8% 0,460,631,120,26236 17:22
15-05-266731.070,000,350,18+0,12 +66,7% 0,220,390,700,15185 17:28
15-05-261241.075,000,200,13+0,02 +15,4% ----0,380,20189 17:01
15-05-261.2001.080,000,110,07+0,03 +42,9% ----0,200,08307 17:18
15-05-266511.090,000,030,02+0,02 +100,0% 0,030,130,110,02220 17:21
15-05-266971.100,000,030,01+0,01 +100,0% ----0,030,0257 15:54
15-05-26 1.110,00--0,010,00 0,0% --------0 --
15-05-261961.120,000,010,010,00 0,0% --0,080,010,012 13:06
15-05-2661.140,000,020,01+0,01 +100,0% ----0,020,023 12:57
15-05-26131.160,000,020,01+0,01 +100,0% ----0,020,022 24-4
15-05-26701.200,000,010,010,00 0,0% ----0,010,0112 5-5
19-06-26736400,00593,90609,16+17,01 +2,8% ----594,10593,0517 30-4
19-06-2665500,00494,13509,47+16,97 +3,3% 519,80533,85494,13494,132 29-4
19-06-2613560,00447,78449,69+16,95 +3,8% 466,45467,45447,78447,783 15-4
19-06-2668600,00427,95409,85+16,96 +4,1% ----427,95414,752 17:21
19-06-2626640,00382,00370,03+16,96 +4,6% ----382,00378,803 10:50
19-06-2614650,00367,58360,07+16,95 +4,7% ----367,58367,582 17-4
19-06-2632680,00324,90330,24+16,92 +5,1% ----324,90324,904 10-4
19-06-2621700,00311,80310,36+16,92 +5,5% ----311,80311,801 14-4
19-06-2630720,00285,35290,50+16,88 +5,8% ----285,35285,354 10-4
19-06-2611750,00259,10260,75+16,85 +6,5% ----259,10259,101 23-4
19-06-2623760,00248,07250,85+16,82 +6,7% ----248,07248,072 4-5
19-06-2641800,00208,15211,33+16,75 +7,9% ----208,15208,1510 15-4
19-06-2618820,00204,68191,65+16,65 +8,7% ----204,68204,683 11:04
19-06-2627840,00182,80172,03+16,58 +9,6% 188,35189,35182,80182,801 22-4
19-06-2636850,00158,95162,30+16,47 +10,1% ----158,95158,951 28-4
19-06-2626860,00149,20152,47+16,52 +10,8% ----149,20149,209 4-5
19-06-264870,00133,79142,78+16,44 +11,5% ----133,79133,791 4-5
19-06-26251880,00127,23133,31+16,17 +12,1% ----127,23127,231 30-4
19-06-26111890,00117,25123,74+16,09 +13,0% ----117,25114,508 4-5
19-06-26421900,00130,97114,23+15,91 +13,9% ----130,97123,7511 14:07
19-06-2617910,0091,05104,88+15,68 +15,0% 120,30121,2591,0591,051 29-4
19-06-26290920,00109,0095,60+15,44 +16,2% ----109,00109,003 12:01
19-06-26 925,00--91,00+15,31 +16,8% --------0 --
19-06-2678930,0085,4086,43+15,21 +17,6% ----85,4085,4010 5-5
19-06-2617935,0097,3881,95+15,01 +18,3% ----97,3897,382 17:11
19-06-26346940,0087,7777,51+14,79 +19,1% 92,0593,0088,8987,772 11:32
19-06-2615945,0083,2273,13+14,62 +20,0% 87,6588,2083,2283,221 11:32
19-06-26137950,0083,5368,79+14,35 +20,9% 82,7084,3084,0083,535 17:11
19-06-2624955,0081,2064,55+14,08 +21,8% ----81,2081,204 13:42
19-06-26534960,0075,8560,36+13,77 +22,8% ----75,8567,1010 14:04
19-06-26138965,0055,6556,24+13,49 +24,0% ----55,6555,6510 5-5
19-06-26167970,0064,0952,24+12,90 +24,7% ----65,7062,9825 15:50
19-06-26182975,0061,1048,32+12,70 +26,3% 61,0561,5561,1054,607 15:47
19-06-26911980,0055,2044,52+12,31 +27,7% 56,8557,3058,7550,5019 16:19
19-06-2649985,0052,8040,82+11,90 +29,2% 52,7553,2052,8046,509 15:47
19-06-26528990,0049,2037,26+11,43 +30,7% ----49,2042,535 14:29
19-06-2668995,0044,4033,82+10,95 +32,4% ----44,4038,5019 14:34
19-06-263951.000,0041,5030,51+10,46 +34,3% --45,0044,0031,60113 17:19
19-06-261891.005,0037,2127,44+9,86 +35,9% 37,3037,7037,4932,0013 17:17
19-06-261951.010,0033,7524,50+9,25 +37,8% ----36,1525,5037 15:23
19-06-262361.015,0030,6021,73+8,66 +39,9% ----33,3022,4739 16:44
19-06-264511.020,0027,8519,17+7,95 +41,5% ----29,9520,25439 17:26
19-06-262151.025,0023,7216,85+7,28 +43,2% 24,1524,4526,5019,5096 16:03
19-06-263461.030,0021,8014,72+6,55 +44,5% 5,00--23,4015,60142 17:22
19-06-26211.035,0018,0012,71+5,95 +46,8% 18,6518,9519,3513,5569 16:17
19-06-267341.040,0016,5010,94+5,33 +48,7% 7,50--18,3612,5565 17:03
19-06-262131.045,0014,459,34+4,72 +50,5% ----15,4511,1553 17:29
19-06-264601.050,0012,497,95+4,16 +52,3% ----13,978,25436 17:01
19-06-261251.055,0010,506,71+3,63 +54,1% --10,7511,977,2071 17:21
19-06-264471.060,009,005,61+3,12 +55,6% 3,25--10,277,00266 17:29
19-06-26331.065,007,634,69+2,67 +56,9% ----7,885,91131 16:59
19-06-261511.070,006,403,88+2,24 +57,7% 6,056,307,224,75103 17:27
19-06-267761.080,004,452,66+1,51 +56,8% 4,104,355,003,05298 16:57
19-06-261311.090,002,951,75+1,04 +59,4% --3,503,251,8548 17:26
19-06-261.7331.100,001,951,17+0,69 +59,0% 0,502,002,251,20441 17:19
19-06-266601.120,000,850,50+0,32 +64,0% ----0,950,64353 16:54
19-06-26201.140,000,370,22+0,15 +68,2% ----0,390,367 16:23
19-06-264641.160,000,150,08+0,09 +112,5% ----0,150,1517 13:11
19-06-261.1931.200,000,110,01+0,01 +100,0% ----0,110,11305 30-4
19-06-26491.280,000,100,01-- -- ----0,100,1010 14-4
19-06-262971.300,000,020,01+0,01 +100,0% ----0,020,0210 12:46
19-06-265861.400,000,020,01+0,01 +100,0% ----0,020,021 29-4
17-07-26 760,00271,44253,32+16,65 +6,6% ----271,44271,445 14:06
17-07-26 800,00--214,26+16,44 +7,7% 230,40231,55----0 --
17-07-26 840,00--175,60+16,16 +9,2% --------0 --
17-07-26 860,00--156,51+15,95 +10,2% --------0 --
17-07-26 880,00--137,68+15,68 +11,4% --------0 --
17-07-26 890,00--128,33+15,55 +12,1% --------0 --
17-07-2650900,00127,64119,17+15,30 +12,8% 134,15135,30127,64127,643 24-4
17-07-26 910,00--110,09+15,01 +13,6% --------0 --
17-07-26 920,00--101,08+14,83 +14,7% --------0 --
17-07-26 930,00--92,28+14,46 +15,7% --------0 --
17-07-26 940,0094,4483,68+14,11 +16,9% 97,4598,7094,4494,441 11:09
17-07-261950,0082,0575,30+13,62 +18,1% ----82,0582,051 24-4
17-07-26 955,00--71,20+13,41 +18,8% --------0 --
17-07-2680960,0065,2567,21+13,09 +19,5% ----65,2559,2580 30-4
17-07-262965,0062,8063,25+12,79 +20,2% 75,7576,8062,8062,801 5-5
17-07-262970,0051,0059,39+12,49 +21,0% ----51,0051,002 28-4
17-07-261975,0064,1455,61+12,20 +21,9% ----64,1464,141 21-4
17-07-263980,0060,6251,95+11,82 +22,8% 63,1064,7060,6260,621 11:22
17-07-2636985,0047,6048,34+11,53 +23,9% ----47,6047,6036 5-5
17-07-264990,0044,5544,85+11,09 +24,7% ----44,5544,553 5-5
17-07-263995,0046,6141,46+10,72 +25,9% ----46,8346,612 10:00
17-07-26891.000,0048,2538,22+10,26 +26,8% 48,4549,0548,2548,251 14:28
17-07-2691.005,0031,5035,12+9,84 +28,0% ----32,0530,009 30-4
17-07-26901.010,0028,9532,11+9,40 +29,3% ----30,0028,955 5-5
17-07-26371.015,0033,0029,26+8,89 +30,4% ----33,0033,0050 09:44
17-07-261531.020,0037,0026,60+8,38 +31,5% 34,8535,4037,0028,0021 13:32
17-07-26181.025,0028,4024,05+7,86 +32,7% ----28,4025,8010 10:42
17-07-26381.030,0029,4021,63+7,37 +34,1% ----31,5525,5091 17:29
17-07-2641.035,0026,5019,42+6,77 +34,9% ----28,1520,2551 14:21
17-07-26401.040,0023,8517,37+6,24 +35,9% 16,10--25,9520,506 16:43
17-07-26921.050,0019,0013,69+5,26 +38,4% 18,8519,3520,8516,1510 14:20
17-07-261691.060,0015,3510,62+4,28 +40,3% ----15,3512,8026 14:49
17-07-26611.070,0011,258,09+3,44 +42,5% ----12,058,6052 16:17
17-07-26891.080,009,006,06+2,65 +43,7% ----9,656,6030 17:10
17-07-26291.100,004,903,28+1,53 +46,6% 4,705,055,303,95240 16:42
17-07-26491.120,002,651,79+0,73 +40,8% ----2,752,1027 17:20
17-07-26241.160,000,750,51+0,21 +41,2% ----0,790,6516 16:14
18-09-2669600,00408,03408,64+16,62 +4,1% ----408,03408,024 30-4
18-09-261620,00322,10389,01+16,61 +4,3% ----322,10322,101 15-12
18-09-261640,00370,10369,55+16,42 +4,4% 385,65387,05370,10370,101 16-4
18-09-26 680,00--330,30+16,50 +5,0% 346,45347,85----0 --
18-09-267700,00319,47310,85+16,38 +5,3% ----319,47319,471 22-4
18-09-261720,00224,65291,85+15,91 +5,5% ----224,65224,651 17-12
18-09-2615740,00223,70272,08+16,23 +6,0% ----223,70223,701 27-3
18-09-2631760,00241,00252,81+16,20 +6,4% ----241,00241,001 30-4
18-09-264780,00240,93233,69+16,05 +6,9% ----240,93240,932 17-4
18-09-2621800,00220,26214,72+15,88 +7,4% ----220,26220,265 16-4
18-09-266840,00180,65177,33+15,45 +8,7% 192,45193,75180,65180,651 15-4
18-09-2614860,00169,37159,02+15,15 +9,5% ----169,37169,374 21-4
18-09-2613880,00108,00141,03+14,80 +10,5% ----108,00108,001 9-3
18-09-2642900,00119,71123,51+14,33 +11,6% ----119,71119,711 27-4
18-09-2672920,00116,14106,55+13,73 +12,9% 120,00121,45116,14116,141 21-4
18-09-26327940,0085,2090,27+13,08 +14,5% ----85,2085,201 5-5
18-09-261950,0080,0982,45+12,62 +15,3% ----80,0980,091 13-4
18-09-26122960,0070,2074,88+12,20 +16,3% ----70,2070,201 5-5
18-09-2633970,0068,5567,61+11,64 +17,2% ----68,5568,5531 24-4
18-09-26191980,0073,7060,62+11,07 +18,3% ----73,7068,006 13:56
18-09-2642990,0065,8953,96+10,43 +19,3% ----65,8957,707 13:13
18-09-263931.000,0058,8947,65+9,79 +20,5% 57,3558,0058,8951,105 13:13
18-09-26501.010,0051,5041,74+9,13 +21,9% ----51,5043,1515 16:56
18-09-265571.020,0044,6936,26+8,38 +23,1% 44,5045,1046,4040,2041 17:14
18-09-26271.030,0038,7531,20+7,67 +24,6% ----38,7537,733 12:45
18-09-262871.040,0034,1026,63+6,91 +25,9% ----35,0034,106 17:20
18-09-262031.060,0024,6518,85+5,41 +28,7% 24,1524,5525,2019,6014 17:23
18-09-263271.080,0017,0512,84+4,04 +31,5% ----18,2714,5564 17:20
18-09-264.5471.120,007,455,46+1,86 +34,1% 0,559,558,005,7519 17:27
18-09-262131.160,002,702,21+0,74 +33,5% 2,803,152,702,701 11:31
18-09-261161.200,001,200,88+0,33 +37,5% 1,081,381,201,135 15:09
18-09-26331.280,000,290,20+0,05 +25,0% --0,610,290,273 16:10
18-12-26724200,00820,55803,06+16,56 +2,1% ----820,55818,405 17:29
18-12-26125300,00712,61704,84+16,50 +2,3% 715,65728,50712,61712,614 21-4
18-12-26149400,00615,51606,89+16,74 +2,8% 592,90640,90615,51615,512 22-4
18-12-26143500,00493,67509,14+16,32 +3,2% 519,25533,35493,67493,671 30-4
18-12-26149600,00430,00411,94+16,20 +3,9% 421,80435,85430,00430,001 12:55
18-12-2610640,00374,24373,32+16,14 +4,3% ----374,24374,241 16-4
18-12-2630650,00351,54363,71+16,09 +4,4% ----351,54351,5413 9-4
18-12-26145700,00331,51315,87+15,91 +5,0% ----331,51331,236 16:48
18-12-268720,00312,36296,92+15,80 +5,3% ----312,36312,086 16:48
18-12-26140750,00271,40268,68+15,64 +5,8% 277,75291,85271,40271,401 20-4
18-12-265760,00262,65259,35+15,53 +6,0% ----262,65262,655 15-4
18-12-26295800,00238,05222,43+15,22 +6,8% ----239,65238,052 17:29
18-12-2613840,00177,00186,42+14,14 +7,6% 194,45210,00177,00177,008 4-5
18-12-26593850,00173,31177,64+14,54 +8,2% ----173,31173,312 27-4
18-12-267860,00140,00168,88+14,41 +8,5% ----140,00140,001 2-4
18-12-2655880,00139,25151,75+14,03 +9,2% ----139,25139,251 29-4
18-12-26261900,00152,00135,09+13,53 +10,0% ----152,00152,001 13:38
18-12-2614920,00121,74118,77+13,15 +11,1% ----121,74121,741 17-4
18-12-2620940,00115,60103,29+12,43 +12,0% 115,10116,70115,60109,354 15:28
18-12-2688950,00109,4495,81+12,06 +12,6% 107,25108,85109,44109,204 13:50
18-12-26191960,00101,8088,53+11,73 +13,2% ----101,80101,801 13:52
18-12-26896980,0085,0074,77+10,83 +14,5% ----85,0085,001 12:18
18-12-269231.000,0072,1462,00+9,86 +15,9% 71,2072,6573,4068,00108 15:26
18-12-261.5591.020,0057,7550,28+8,89 +17,7% ----60,2051,55611 16:30
18-12-261.5901.040,0046,6540,15+7,64 +19,0% ----49,4541,40506 16:30
18-12-261621.050,0042,3535,60+6,91 +19,4% ----43,7538,2548 15:10
18-12-261311.060,0038,0031,45+6,24 +19,8% ----39,2035,0017 15:47
18-12-266671.080,0029,5724,03+5,20 +21,6% 28,9529,6529,5726,809 15:29
18-12-264081.100,0022,1518,13+4,00 +22,1% --24,7023,0021,6517 17:15
18-12-262331.120,0016,6513,39+3,12 +23,3% ----16,6515,5823 17:21
18-12-261551.160,008,587,03+1,57 +22,3% ----9,006,3525 16:04
18-12-263921.200,004,403,60+0,72 +20,0% --4,804,504,1022 17:15
18-12-26431.280,001,131,05+0,08 +7,6% 0,931,351,381,005 15:48
18-12-267961.300,000,720,80+0,01 +1,3% ----0,720,721 28-4
18-12-264181.400,000,250,26-0,05 -19,2% 0,01--0,250,256 16:22
19-03-271640,00386,86378,82+15,39 +4,1% ----386,86386,861 21-4
19-03-271720,00311,86303,89+15,01 +4,9% ----311,86311,861 21-4
19-03-27 760,00--267,24+14,66 +5,5% --------0 --
19-03-27 800,00--231,28+14,26 +6,2% --------0 --
19-03-27 840,00--196,31+13,79 +7,0% --------0 --
19-03-27 880,00--162,67+13,18 +8,1% --------0 --
19-03-27 900,00--146,49+12,77 +8,7% 158,25161,20----0 --
19-03-275920,00133,55130,89+12,24 +9,4% ----133,55132,626 20-4
19-03-27 940,00--115,92+11,62 +10,0% --------0 --
19-03-27 960,00--101,65+10,92 +10,7% --------0 --
19-03-279980,0070,8087,85+10,47 +11,9% 97,4599,9070,8070,458 7-4
19-03-2751.000,0087,0075,20+9,65 +12,8% ----87,0077,503 13:50
19-03-2791.020,0072,5063,20+9,10 +14,4% ----72,5067,506 13:00
19-03-2791.040,0054,8052,61+8,17 +15,5% ----54,8054,805 20-4
19-03-27 1.060,00--43,11+7,18 +16,7% --------0 --
19-03-27221.080,0041,0534,91+6,03 +17,3% ----41,0541,052 13:15
19-03-27571.120,0023,2021,98+4,05 +18,4% 25,5026,8023,2023,201 09:40
19-03-27 1.160,0015,7513,20+2,45 +18,6% ----15,7515,751 17:03
19-03-27131.200,006,907,54+1,59 +21,1% ----6,906,902 30-4
18-06-2712400,00609,55602,13+15,50 +2,6% 575,00649,00609,55609,551 21-4
18-06-274500,00513,60506,52+15,48 +3,1% 450,00549,00514,67513,603 21-4
18-06-272600,00413,55411,83+14,74 +3,6% 350,00449,00413,55413,551 17-4
18-06-272700,00283,35319,41+14,61 +4,6% 250,00349,00283,35283,352 20-3
18-06-273750,00264,10274,30+14,30 +5,2% 286,65292,80264,10264,101 22-1
18-06-275800,00178,27230,52+13,84 +6,0% 175,00275,00178,27178,271 23-3
18-06-273850,00166,53188,50+13,23 +7,0% 200,25204,70166,53166,533 3-3
18-06-2729900,00160,20148,82+12,30 +8,3% 100,00175,00160,20160,201 12:18
18-06-2761950,00117,50112,22+11,39 +10,1% 90,00--117,50112,502 27-4
18-06-27381.000,0079,2580,18+9,50 +11,8% 60,0099,0079,3579,252 5-5
18-06-27691.050,0057,0053,68+7,51 +14,0% 40,0069,0057,0057,002 09:01
18-06-27501.100,0038,1533,31+5,41 +16,2% 37,9039,8038,1538,151 15:08
18-06-2771.150,0019,3019,40+3,43 +17,7% 10,0029,0019,3019,257 5-5
18-06-272821.200,0012,7010,66+1,94 +18,2% 5,0019,0012,7012,252 12:34
18-06-271121.300,003,603,17-0,03 -0,9% 1,009,003,603,602 12:38
18-06-27831.400,000,971,060,00 0,0% 0,505,000,970,973 5-5
17-12-27115200,00792,47790,54+14,68 +1,9% 803,95813,85802,14792,4758 21-4
17-12-2712300,00698,39696,00+14,61 +2,1% 708,70718,65698,39698,392 20-4
17-12-2746400,00610,31601,71+14,40 +2,4% 560,00649,00610,31610,313 21-4
17-12-2769500,00498,30508,11+14,40 +2,8% 470,00549,00498,30498,301 13-4
17-12-2740600,00413,67416,06+14,88 +3,6% 380,00449,00413,67413,671 16-4
17-12-2722650,00361,64370,84+13,79 +3,7% 340,00399,00361,64361,641 13-4
17-12-27186700,00334,71326,49+13,95 +4,3% 336,95346,90334,71334,711 21-4
17-12-27352750,00282,19282,91+13,44 +4,8% 250,00325,00285,77282,1911 15-4
17-12-2788800,00243,00241,38+12,65 +5,2% 210,00275,00243,00243,001 24-4
17-12-27332850,00203,04201,30+12,08 +6,0% 175,00249,00203,04203,042 20-4
17-12-27353900,00176,65163,48+11,28 +6,9% 172,65178,75176,65167,502 12:55
17-12-27151950,00140,00128,62+10,03 +7,8% 100,00149,00140,00133,503 13:45
17-12-272951.000,00105,7897,18+9,16 +9,4% 70,00125,00105,78101,753 12:42
17-12-27731.050,0078,2570,19+7,87 +11,2% 61,0089,0078,2577,004 13:45
17-12-274401.100,0054,2048,51+6,08 +12,5% 34,0075,0054,2051,956 16:41
17-12-27131.150,0036,0032,02+4,41 +13,8% 35,4537,4036,0035,922 12:42
17-12-273761.200,0023,6020,18+3,01 +14,9% 12,0029,0023,6018,9010 16:56
17-12-271221.300,008,637,50+1,21 +16,1% 6,2015,008,638,631 12:42
17-12-27731.400,002,703,01+0,26 +8,6% 1,555,202,702,701 4-5
17-12-2741.500,001,751,42+0,04 +2,8% 0,505,001,751,753 19-3
17-12-27781.600,000,850,79-0,38 -48,1% 0,710,970,890,856 09:41
15-12-2851300,00689,87687,79+13,23 +1,9% --720,00689,87689,871 16-4
15-12-2816400,00598,92597,38+11,96 +2,0% --630,00598,92598,921 16-4
15-12-2817500,00464,00507,94+12,79 +2,5% --540,00464,00464,001 31-10
15-12-2836600,00388,50420,71+12,29 +2,9% 427,90443,10388,50388,503 25-3
15-12-2842650,00322,88378,23+12,03 +3,2% 384,85400,05322,88322,881 8-10
15-12-2858700,00340,71336,28+12,21 +3,6% --370,00340,71340,714 14-4
15-12-28113750,00301,00295,98+11,64 +3,9% 275,00325,00301,00301,001 24-4
15-12-28126800,00260,00257,15+10,94 +4,3% 200,00290,00260,00260,002 09:16
15-12-28210850,00209,16219,57+10,78 +4,9% --249,00209,16209,1613 9-4
15-12-28186900,00183,44184,29+10,18 +5,5% --210,00183,44183,441 5-5
15-12-28157950,00144,25151,51+9,37 +6,2% --175,00144,25144,251 30-4
15-12-281811.000,00129,64121,46+8,72 +7,2% 126,65134,65129,64127,0012 15:26
15-12-28401.050,0093,4894,60+7,85 +8,3% 99,25106,1093,4893,4820 4-5
15-12-281861.100,0075,0071,20+6,96 +9,8% --99,0075,0074,9511 10:42
15-12-28521.200,0037,8837,87+4,12 +10,9% 40,4543,4537,8837,881 5-5
15-12-281281.300,0020,9019,77+1,52 +7,7% 14,0529,0021,4519,7013 16:27
15-12-281111.400,0010,709,31+1,02 +11,0% 9,6010,7010,7010,701 15:17
15-12-2821.500,004,405,43-0,27 -5,0% 3,2515,004,404,401 28-4
15-12-2851.600,002,752,74+0,05 +1,8% --9,002,752,752 27-3
21-12-2910400,00590,49595,46+12,40 +2,1% --630,00590,49590,493 10-4
21-12-2969500,00488,00511,00+11,27 +2,2% --540,00488,00488,001 29-1
21-12-2927600,00417,47427,64+11,53 +2,7% 431,45452,45417,47417,475 10-4
21-12-2930700,00319,00348,49+10,98 +3,2% --380,00320,00315,004 19-3
21-12-2934800,00273,30274,29+10,57 +3,9% --299,00273,30273,304 23-4
21-12-2996900,00205,44206,48+9,32 +4,5% --230,00205,44205,441 5-5
21-12-2984950,00170,00175,27+8,82 +5,0% --200,00170,05170,002 10-4
21-12-291111.000,00145,80145,91+8,77 +6,0% 148,95160,65145,80145,801 5-5
21-12-29531.050,00115,37119,62+7,88 +6,6% --149,00115,37115,3710 28-4
21-12-291111.100,00103,0096,17+6,82 +7,1% --120,00103,0099,9016 12:15
21-12-29101.150,0069,7575,34+6,15 +8,2% 78,7085,3069,7569,7510 29-4
21-12-29761.200,0063,0058,51+5,80 +9,9% --69,0063,0062,9011 12:49
21-12-291761.300,0037,7035,34+2,33 +6,6% 36,0039,5037,7037,701 11:00
21-12-291571.400,0018,5020,03+1,79 +8,9% --29,0018,5018,501 30-4
21-12-29221.500,0012,5011,80+0,76 +6,4% --19,0012,5012,501 27-4
21-12-29271.600,007,007,06+0,24 +3,4% --15,007,007,001 23-4
20-12-302400,00576,36596,40+9,83 +1,6% --630,00576,36576,361 9-4
20-12-3013500,00517,00515,31+10,63 +2,1% --549,00517,00517,001 16-4
20-12-302600,00448,00436,66+10,33 +2,4% 435,75463,50448,00447,003 14:45
20-12-302700,00322,87361,15+10,69 +3,0% --390,00326,50322,872 24-3
20-12-3026800,00254,48291,58+9,29 +3,2% 300,00320,00254,59254,4815 31-3
20-12-3036900,00234,00226,62+9,64 +4,3% --249,00234,00234,003 10:50
20-12-30521.000,00170,30168,81+8,95 +5,3% 168,55184,00170,30170,304 09:01
20-12-30111.050,00144,29143,21+7,86 +5,5% 143,45156,90144,29144,291 17-4
20-12-30721.100,00121,50119,77+7,09 +5,9% 100,00132,00121,50121,5010 09:01
20-12-301351.150,00104,0098,45+7,03 +7,1% --120,00104,00104,0010 12:56
20-12-30261.200,0079,5080,63+5,43 +6,7% --94,0079,5079,5010 5-5
20-12-30371.300,0049,0052,24+3,82 +7,3% --56,7549,0049,001 28-4
20-12-30931.400,0032,0033,46+1,59 +4,8% 34,1036,9033,5032,002 4-5
20-12-30241.600,0014,3513,45+1,52 +11,3% 13,4016,6014,6914,356 09:41
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?