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* 1.095,091.100,80-5,71 -0,5% 1.102,651.090,04018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-9-2026)
Totaal volume 58.743 (30.363 Calls, 28.380 Puts)
Totaal open interest bij opening 248.103 (83.574 Calls, 164.529 Puts)
Call / Put ratio 1,07
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-26643600,00492,15500,88-8,90 -1,8% 491,90492,00494,95491,4513 15:28
18-09-2651620,00471,90480,89-8,99 -1,9% 471,90472,00471,90471,9010 15:59
18-09-2612640,00461,57460,89-- -- 451,90452,05461,57461,571 17-9
18-09-2617680,00411,90420,90-9,00 -2,1% 411,90412,00411,90411,9010 15:59
18-09-268700,00391,90400,91-9,01 -2,2% 391,90392,00391,90391,9010 15:59
18-09-262720,00383,53380,91-- -- 371,90372,00383,53383,532 21-8
18-09-2615740,00353,25360,92-7,67 -2,1% 351,90352,00353,25353,251 13:54
18-09-2622760,00332,20340,92-8,72 -2,6% 331,90332,00332,95331,356 15:39
18-09-262780,00325,00320,93-8,95 -2,8% 311,90312,00325,00325,001 9-9
18-09-2695800,00292,25300,93-8,68 -2,9% 291,90292,00292,25291,207 15:51
18-09-268840,00260,00260,94-0,94 -0,4% 251,90252,00260,00260,004 09:31
18-09-2620860,00232,14240,94-8,80 -3,7% 231,90232,00235,15232,148 15:18
18-09-2639880,00218,40220,95-2,55 -1,2% 211,90212,05218,40218,404 11:30
18-09-2652900,00192,95200,95-8,00 -4,0% 191,90192,05197,70192,9517 14:02
18-09-2646920,00178,99180,96-1,97 -1,1% 171,90172,00180,00178,994 11:24
18-09-26301940,00156,01160,96-4,95 -3,1% 151,90152,00161,43156,017 12:10
18-09-2640950,00141,45150,96-9,51 -6,3% 141,90142,00142,50141,4528 15:25
18-09-26116960,00132,60140,97-8,37 -5,9% 131,90132,00132,60131,9016 15:45
18-09-2678970,00121,40130,97-8,99 -6,9% 121,90122,05121,40121,401 15:27
18-09-2692980,00112,30120,97-8,99 -7,4% 111,90112,05120,15112,3019 15:48
18-09-2639990,00101,90110,97-9,07 -8,2% 101,90102,05102,00101,903 15:34
18-09-263791.000,0092,06100,98-9,00 -8,9% 91,9092,0099,8091,6032 15:23
18-09-26851.010,0081,9590,98-9,03 -9,9% 81,9082,0589,4081,9516 15:56
18-09-265851.020,0072,0080,98-9,00 -11,1% 71,9072,0076,0072,005 14:48
18-09-2651.025,0068,0075,98-7,98 -10,5% 66,9067,0568,0068,002 14:37
18-09-26961.030,0067,0070,98-3,98 -5,6% 61,9062,0070,6567,006 11:59
18-09-26211.035,0059,4065,99-6,59 -10,0% 56,9057,0563,8559,402 13:14
18-09-262701.040,0052,5060,99-8,49 -13,9% 51,9052,0059,1052,5011 15:11
18-09-26301.045,0046,7555,99-9,24 -16,5% 46,9047,0554,3046,757 14:06
18-09-264901.050,0042,0051,00-9,00 -17,6% 41,9042,0048,9041,0052 15:30
18-09-261811.055,0036,5046,00-9,50 -20,7% 36,9037,0544,1536,507 15:37
18-09-262771.060,0032,2541,00-8,75 -21,3% 31,9032,0039,1531,00122 15:50
18-09-26 1.062,00--39,01-- -- 29,9030,05----0 --
18-09-26 1.064,00--37,01-- -- 27,9028,05----0 --
18-09-26171.065,0032,3536,01-3,66 -10,2% 26,9027,0533,6532,205 11:59
18-09-26 1.066,0026,5035,01-8,51 -24,3% 25,9026,0526,5025,254 15:47
18-09-26 1.068,00--33,01-- -- 23,9024,05----0 --
18-09-261121.070,0021,7031,01-9,03 -29,1% 21,9022,0029,6521,1514 15:24
18-09-26 1.072,0025,0529,02-- -- 19,9020,0525,0522,405 15-9
18-09-2641.074,0027,3527,02-- -- 17,9018,0527,9527,352 17-9
18-09-261071.075,0017,4526,02-8,57 -32,9% 16,9017,0523,7017,4512 14:35
18-09-2621.076,0023,0525,02-9,04 -36,1% 15,9016,0523,0523,052 16-9
18-09-26111.078,0013,6023,03-9,43 -40,9% 13,9014,0519,0013,603 15:26
18-09-264801.080,0012,1521,04-9,06 -43,1% 11,9012,0021,2010,5048 15:50
18-09-26291.082,0010,4519,05-8,60 -45,1% 9,9010,0515,709,8014 15:43
18-09-26311.084,008,2017,06-9,08 -53,2% 7,908,0518,007,4565 15:50
18-09-261351.085,007,3016,07-8,77 -54,6% 6,907,0515,305,95136 15:34
18-09-26231.086,006,3015,09-9,11 -60,4% 5,906,058,306,007 15:40
18-09-2611.087,005,0014,10-9,10 -64,5% 4,905,0511,054,506 15:32
18-09-261181.088,004,0013,12-9,14 -69,7% 3,904,0512,103,20153 15:54
18-09-2651.089,003,0012,15-9,17 -75,5% 2,903,0510,602,7548 15:54
18-09-263381.090,002,0011,24-9,24 -82,2% 1,902,0511,251,60906 15:54
18-09-26 1.091,000,9610,26-9,30 -90,6% 0,931,0111,000,70917 15:55
18-09-261671.092,000,019,31-9,30 -99,9% --0,0210,500,011.516 15:59
18-09-2681.093,000,018,36-8,35 -99,9% --0,029,000,011.777 15:53
18-09-267471.094,000,027,44-7,42 -99,7% --0,018,470,012.180 15:48
18-09-263321.095,000,016,56-6,55 -99,8% --0,017,500,012.201 15:48
18-09-263901.096,000,035,71-5,68 -99,5% --0,016,600,031.396 15:25
18-09-2621.097,000,014,87-4,86 -99,8% --0,015,100,01788 15:35
18-09-263271.098,000,014,10-4,09 -99,8% --0,014,200,01908 15:29
18-09-26651.099,000,013,41-3,40 -99,7% --0,013,050,011.793 15:48
18-09-261.5571.100,000,012,82-2,81 -99,6% --0,013,250,012.770 15:48
18-09-262031.101,000,032,13-2,10 -98,6% --0,032,090,02716 14:20
18-09-263591.102,000,011,64-1,63 -99,4% --0,031,750,01900 14:37
18-09-26651.103,000,021,27-1,25 -98,4% --0,031,270,02224 14:28
18-09-265191.104,000,010,93-0,92 -98,9% --0,030,930,01361 14:17
18-09-269211.105,000,020,62-0,60 -96,8% --0,010,660,01483 14:35
18-09-267061.106,000,010,41-0,40 -97,6% --0,010,440,01790 14:35
18-09-261951.107,000,020,28-0,26 -92,9% --0,020,280,0163 14:26
18-09-265241.108,000,010,22-0,21 -95,5% --0,020,190,01139 14:35
18-09-26861.109,000,010,13-0,12 -92,3% --0,020,100,0193 15:15
18-09-261.2741.110,000,010,09-0,08 -88,9% --0,020,090,01119 15:42
18-09-26201.111,000,010,07-0,06 -85,7% --0,020,040,0148 14:25
18-09-267621.112,000,010,04-0,03 -75,0% --0,020,030,0159 13:35
18-09-26 1.113,000,24---- -- ----0,240,2410 17-9
18-09-266251.114,000,010,02-0,01 -50,0% --0,020,020,0148 13:15
18-09-261.1781.115,000,010,02-0,01 -50,0% --0,020,020,0155 13:05
18-09-263551.116,000,010,010,00 0,0% --0,020,020,0157 13:15
18-09-269701.118,000,010,010,00 0,0% --0,020,020,0143 12:08
18-09-261.6071.120,000,010,010,00 0,0% --0,010,020,0137 11:42
18-09-262961.122,000,010,15-0,14 -93,3% --0,010,040,017 11:23
18-09-262571.124,000,010,13-0,12 -92,3% --0,020,010,013 11:23
18-09-269211.125,000,010,12-0,11 -91,7% --0,010,020,0129 15:05
18-09-261061.126,000,040,11-0,07 -63,6% ----0,050,0316 17-9
18-09-262291.128,000,020,10-0,08 -80,0% --0,020,030,0265 11:57
18-09-261.1441.130,000,010,08-0,07 -87,5% --0,020,010,0139 13:50
18-09-266281.132,000,020,07-0,05 -71,4% ----0,020,022 17-9
18-09-264621.134,000,020,05-0,03 -60,0% ----0,020,022 17-9
18-09-266031.135,000,010,05-0,04 -80,0% --0,010,010,014 14:09
18-09-261491.136,000,010,05-0,04 -80,0% --0,010,010,012 10:11
18-09-26601.138,000,020,04-0,02 -50,0% ----0,020,022 17-9
18-09-268421.140,000,010,04-0,03 -75,0% --0,010,010,013 10:07
18-09-261471.142,000,080,04-- -- ----0,080,0622 14-9
18-09-26171.144,000,170,03-- -- ----0,170,171 10-9
18-09-261.4611.145,000,010,03-0,02 -66,7% --0,010,010,0113 10:06
18-09-261201.146,000,080,03-- -- ----0,080,082 15-9
18-09-269921.150,000,010,02-0,01 -50,0% --0,010,010,016 11:17
18-09-267231.155,000,010,010,00 0,0% --0,010,010,012 10:11
18-09-268941.160,000,010,010,00 0,0% --0,010,010,0114 15:59
18-09-263231.165,000,020,020,00 0,0% ----0,030,026 16-9
18-09-268171.170,000,010,010,00 0,0% --0,010,010,0134 11:58
18-09-26921.175,000,030,02+0,01 +50,0% ----0,030,031 14-9
18-09-266751.180,000,010,02-0,01 -50,0% --0,010,010,0113 17-9
18-09-264081.190,000,010,010,00 0,0% ----0,010,011 16-9
18-09-261.9891.200,000,010,02-0,01 -50,0% --0,010,010,014 17-9
18-09-26271.210,000,030,01+0,02 +200,0% ----0,030,032 11-9
18-09-261741.220,000,010,010,00 0,0% ----0,010,015 16-9
18-09-263641.240,000,030,01+0,02 +200,0% ----0,030,032 10-9
18-09-263581.280,000,010,010,00 0,0% ----0,010,015 14-9
16-10-2630800,00294,00302,88-6,12 -2,0% ----294,80294,005 15:32
16-10-2640840,00263,79263,02-6,10 -2,3% ----263,80262,258 17-9
16-10-2612880,00216,00223,19-6,10 -2,7% ----216,00215,008 16:22
16-10-2634920,00177,00183,42-6,08 -3,3% ----182,20175,0022 17:23
16-10-2625940,00152,95163,57-6,06 -3,7% ----152,95152,953 15:59
16-10-2617960,00134,55143,78-6,03 -4,2% ----134,55134,554 15:34
16-10-2614970,00124,85133,91-6,02 -4,5% ----124,85124,851 15:35
16-10-2646980,00114,75124,06-5,98 -4,8% ----114,75114,759 15:38
16-10-266990,00107,00114,23-5,93 -5,2% ----107,00105,7022 16:58
16-10-26721.000,0097,80104,46-5,89 -5,6% ----97,8095,0036 17:19
16-10-2691.010,0087,3594,72-5,83 -6,2% ----92,7084,4015 16:34
16-10-26601.020,0078,4085,05-5,76 -6,8% ----82,9075,0515 16:28
16-10-261061.030,0068,5075,47-5,62 -7,4% ----68,7065,3518 16:57
16-10-2681.035,0068,5070,76-5,57 -7,9% ----72,4068,5036 09:50
16-10-26301.040,0058,2566,08-5,51 -8,3% ----64,0056,3019 16:10
16-10-26141.045,0053,0561,44-5,43 -8,8% ----59,2053,054 14:06
16-10-262541.050,0050,8556,88-5,35 -9,4% ----54,7050,8533 17:21
16-10-2661.055,0044,0052,37-5,22 -10,0% ----50,6044,006 15:38
16-10-261921.060,0042,2047,97-5,13 -10,7% ----46,3040,00156 17:16
16-10-262311.065,0041,5043,63-4,96 -11,4% ----41,6041,505 11:21
16-10-261371.070,0032,6539,43-4,77 -12,1% ----38,8531,3054 16:45
16-10-261211.075,0029,6535,35-4,61 -13,0% ----33,1528,0024 16:19
16-10-26701.080,0026,4031,42-4,38 -13,9% --40,0029,7024,3036 17:16
16-10-26611.085,0022,7527,69-4,18 -15,1% ----25,2021,1527 16:58
16-10-262041.090,0020,1024,09-3,86 -16,0% 13,00--23,9017,50202 17:29
16-10-26891.095,0017,2020,77-3,59 -17,3% ----21,0514,70195 17:23
16-10-264011.100,0014,4517,67-3,29 -18,6% 12,8019,0018,0012,15813 17:29
16-10-262111.105,0011,4514,85-2,96 -19,9% --14,6515,4010,00120 17:14
16-10-263281.110,009,7512,27-2,62 -21,4% 5,0014,5012,708,05297 17:29
16-10-262711.115,007,5510,01-2,31 -23,1% ----10,006,30100 17:22
16-10-262621.120,006,108,00-1,94 -24,3% --8,008,004,95141 17:29
16-10-262041.125,004,756,27-1,60 -25,5% ----6,353,75182 17:29
16-10-264001.130,003,454,84-1,31 -27,1% ----4,902,92142 17:28
16-10-26591.135,002,553,65-1,05 -28,8% ----3,652,20464 17:28
16-10-263091.140,001,852,72-0,85 -31,3% ----2,801,55105 17:23
16-10-261581.145,001,341,98-0,65 -32,8% ----1,951,1358 17:27
16-10-263251.150,000,951,42-0,48 -33,8% --1,021,350,82456 17:29
16-10-262371.155,000,610,99-0,32 -32,3% ----0,850,58212 17:18
16-10-264581.160,000,470,70-0,22 -31,4% ----0,550,45359 17:03
16-10-266621.165,000,350,49-0,14 -28,6% ----0,360,3188 16:56
16-10-269251.170,000,260,34-0,08 -23,5% ----0,340,24130 17:02
16-10-265431.180,000,170,19-0,09 -47,4% ----0,190,1522 17:17
16-10-267741.190,000,140,11-0,07 -63,6% ----0,140,1223 16:57
16-10-261.0291.200,000,080,09-0,07 -77,8% ----0,150,0848 16:57
16-10-26521.220,000,010,010,00 0,0% ----0,010,012 09:01
16-10-262341.240,000,030,04-0,01 -25,0% ----0,060,0329 15:38
16-10-26391.280,000,040,01-- -- ----0,040,042 15-9
20-11-2619880,00225,45223,61-6,05 -2,7% ----225,45225,451 17-9
20-11-2610920,00205,05184,31-5,94 -3,2% ----205,05205,0510 8-9
20-11-2610940,00159,76164,79-5,86 -3,6% ----159,76159,761 12:10
20-11-262960,00147,35145,40-5,79 -4,0% ----147,35147,351 17-9
20-11-2613980,00118,40126,21-5,68 -4,5% ----118,40118,401 15:43
20-11-2635990,00129,85116,71-5,62 -4,8% ----131,36129,859 7-9
20-11-2641.000,00107,25107,32-5,52 -5,1% --105,00109,00107,252 17-9
20-11-26351.010,0091,5798,01-5,40 -5,5% ----93,0091,572 17:02
20-11-2661.020,0089,0088,87-5,31 -6,0% ----89,0089,001 14-9
20-11-2631.030,0074,5579,89-5,15 -6,4% ----74,5574,552 15-9
20-11-2631.040,0070,8071,14-5,01 -7,0% ----70,8070,801 17-9
20-11-26711.050,0062,0062,64-4,79 -7,6% ----62,0062,004 17-9
20-11-26 1.055,00--58,50-4,64 -7,9% --------0 --
20-11-26231.060,0055,6554,49-4,55 -8,4% ----55,6555,6510 16-9
20-11-2641.065,0049,6050,54-4,39 -8,7% ----49,6049,601 16-9
20-11-2631.070,0045,0546,73-4,27 -9,1% ----45,0545,051 10-9
20-11-26131.075,0042,3543,03-4,12 -9,6% ----42,3542,351 16-9
20-11-2621.080,0035,8039,45-3,96 -10,0% ----35,8035,801 12:11
20-11-2651.085,0032,1636,00-3,79 -10,5% ----32,1632,161 12:32
20-11-262171.090,0028,6732,70-3,61 -11,0% ----30,7027,50166 17:20
20-11-2641.095,0025,8529,56-3,44 -11,6% ----26,1025,853 17:28
20-11-261231.100,0022,9026,50-3,20 -12,1% ----25,3021,4572 17:20
20-11-261581.105,0020,0523,68-2,98 -12,6% ----20,9519,8024 16:50
20-11-262961.110,0017,6720,97-2,67 -12,7% ----19,8817,6740 16:38
20-11-26181.115,0015,5018,51-2,48 -13,4% ----17,1015,2311 16:38
20-11-26691.120,0013,3016,24-2,26 -13,9% ----15,1012,7923 16:16
20-11-26571.125,0011,7014,20-2,09 -14,7% ----14,3511,1214 17:22
20-11-26701.130,0010,0512,28-1,85 -15,1% 5,00--12,609,3548 17:22
20-11-261061.140,007,259,02-1,43 -15,9% --10,159,306,55123 17:21
20-11-26371.150,005,306,46-1,13 -17,5% ----6,504,5556 17:21
20-11-26861.160,003,504,48-0,81 -18,1% ----4,153,1522 17:24
20-11-26131.170,002,303,05-0,61 -20,0% ----2,552,0916 17:15
20-11-261141.180,001,502,01-0,40 -19,9% ----1,851,4437 17:23
20-11-261031.200,000,630,84-0,16 -19,0% ----0,650,5918 17:12
20-11-26401.240,000,150,15-0,07 -46,7% ----0,160,148 17:12
20-11-2621.280,000,070,02-0,01 -50,0% ----0,070,078 16:17
18-12-261.018200,00897,09900,06-6,02 -0,7% ----897,09897,091 11:39
18-12-26118300,00798,33800,76-6,05 -0,8% ----798,33798,331 16-9
18-12-26225400,00698,45701,46-6,02 -0,9% ----698,45698,451 11-9
18-12-26145500,00601,48602,21-6,00 -1,0% ----601,48595,403 11-9
18-12-26181600,00497,05503,00-6,02 -1,2% ----497,95494,257 17:29
18-12-2635640,00460,92463,32-6,03 -1,3% ----461,37460,924 14-9
18-12-2642650,00453,89453,42-6,05 -1,3% ----454,41453,892 17-9
18-12-26149700,00400,10403,88-6,06 -1,5% ----400,10400,101 16-9
18-12-2648720,00384,67384,08-6,06 -1,6% ----384,67384,671 17-9
18-12-26264750,00347,81354,40-6,05 -1,7% ----347,81347,811 13:13
18-12-2637760,00336,15344,52-6,05 -1,8% --340,00336,15335,253 15:43
18-12-26251800,00295,25305,04-6,03 -2,0% ----301,75295,257 15:51
18-12-2623840,00264,47265,66-5,97 -2,2% ----264,47264,132 11-9
18-12-26775850,00256,31255,86-5,97 -2,3% ----256,54256,312 17-9
18-12-2660860,00240,01246,02-5,92 -2,4% ----240,01240,012 13:03
18-12-26129880,00227,09226,49-5,91 -2,6% ----227,09227,091 17-9
18-12-26338900,00199,20207,00-5,85 -2,8% ----199,20199,201 14:02
18-12-2632920,00192,75187,64-5,79 -3,1% ----192,75192,503 21-8
18-12-2630940,00168,89168,41-5,71 -3,4% ----169,03168,892 17-9
18-12-26176950,00148,50158,86-5,68 -3,6% 140,00--148,50148,501 15:58
18-12-26153960,00147,52149,33-5,59 -3,7% ----147,52147,522 09:52
18-12-26852980,00130,44130,56-5,46 -4,2% ----130,44129,583 17-9
18-12-261.2431.000,00105,00112,12-5,26 -4,7% ----106,50105,005 16:42
18-12-268921.020,0091,1994,21-5,00 -5,3% ----91,1991,195 11:51
18-12-261.3651.040,0089,9777,07-4,71 -6,1% ----89,9789,971 9-9
18-12-264591.050,0062,8568,86-4,51 -6,5% ----68,7562,257 16:42
18-12-266881.060,0055,0060,96-4,27 -7,0% ----56,7555,008 15:07
18-12-261001.070,0053,3353,42-4,02 -7,5% ----53,3353,3311 10-9
18-12-262.4361.080,0042,0046,27-3,74 -8,1% ----42,0040,00198 17:14
18-12-268191.090,0035,2539,59-3,38 -8,5% ----35,8035,25138 16:36
18-12-261.0561.100,0030,0033,41-3,01 -9,0% 11,00--34,2028,25342 17:22
18-12-262.0411.110,0024,7727,79-2,67 -9,6% ----27,7023,00626 17:22
18-12-263451.120,0020,3022,76-2,25 -9,9% --45,0022,1018,50233 17:23
18-12-265251.140,0012,6014,61-1,65 -11,3% ----15,0511,88152 17:13
18-12-269961.160,007,428,74-1,05 -12,0% ----8,557,0050 17:18
18-12-264401.180,004,124,90-0,66 -13,5% ----5,003,8763 17:18
18-12-266381.200,002,102,63-0,40 -15,2% ----2,651,9753 17:27
18-12-261091.220,001,071,33-0,20 -15,0% ----1,141,0320 17:18
18-12-262701.240,000,560,69-0,11 -15,9% --0,600,560,567 16:59
18-12-266681.280,000,260,22-0,02 -9,1% --0,250,260,261 17-9
18-12-261.5181.300,000,130,14+0,01 +7,1% ----0,140,13102 13:57
18-12-26371.320,000,120,05-0,01 -20,0% 0,03------1 17-9
18-12-26 1.360,00--0,02-0,01 -50,0% 0,02------0 --
18-12-269781.400,000,030,02+0,01 +50,0% 0,01--0,030,0357 13:47
19-03-273500,00604,52605,32-6,20 -1,0% ----604,52596,853 11-9
19-03-273600,00506,19507,17-6,21 -1,2% ----506,19506,191 3-9
19-03-2737640,00464,40467,98-6,19 -1,3% ----464,40464,401 14-9
19-03-272720,00385,25389,83-6,14 -1,6% ----385,25385,251 15-7
19-03-2746760,00373,69350,90-6,11 -1,7% ----373,69373,6940 14-8
19-03-27163800,00305,59312,14-6,00 -1,9% ----305,59305,591 13:13
19-03-2755840,00272,82273,66-5,94 -2,2% ----272,82272,821 11-9
19-03-2728880,00242,48235,56-5,80 -2,5% ----242,92242,483 25-8
19-03-27176900,00218,13216,72-5,77 -2,7% ----218,13218,132 1-9
19-03-2750920,00199,81198,04-5,64 -2,8% ----199,81199,812 2-9
19-03-275940,00178,29179,58-5,49 -3,1% ----178,29178,291 14-9
19-03-2713960,00156,80161,46-5,34 -3,3% ----156,80156,805 10-9
19-03-2741980,00150,10143,74-5,21 -3,6% ----150,10150,101 25-8
19-03-27341.000,00124,80126,49-5,00 -4,0% ----124,80124,801 09:45
19-03-27461.020,00102,35109,81-4,77 -4,3% ----102,35102,351 14:09
19-03-27251.040,0094,0093,88-4,52 -4,8% ----94,0094,006 11-9
19-03-27561.060,0077,7878,78-4,18 -5,3% ----77,7877,781 10:55
19-03-273611.080,0063,3664,77-3,73 -5,8% ----64,9562,593 11:18
19-03-272071.100,0048,7051,98-3,15 -6,1% ----49,4047,4083 17:23
19-03-271571.120,0037,0040,73-2,66 -6,5% ----40,0036,604 16:43
19-03-271.6301.140,0027,5031,03-2,07 -6,7% ----28,6527,2514 14:29
19-03-271181.160,0020,6522,95-1,59 -6,9% ----21,8519,9520 16:12
19-03-27881.180,0016,4016,54-1,23 -7,4% ----16,9116,402 17-9
19-03-271791.200,0011,5511,61-0,89 -7,7% ----11,5511,551 09:32
19-03-271431.220,007,757,94-0,69 -8,7% ----7,807,7510 09:44
19-03-271381.240,005,165,33-0,48 -9,0% --10,205,165,161 10:55
19-03-27731.280,002,352,29-0,23 -10,0% ----2,552,358 17-9
19-03-27241.300,001,271,49-0,18 -12,1% ----1,411,2712 17:10
19-03-27121.320,001,040,98-0,11 -11,2% 0,75--1,041,041 17-9
19-03-27591.360,000,430,44-0,04 -9,1% ----0,450,436 16:31
19-03-2781.400,000,450,220,00 0,0% ----0,450,451 8-9
18-06-27181400,00689,90694,33-6,04 -0,9% ----689,90689,506 15-9
18-06-2732500,00576,60597,16-6,08 -1,0% ----576,60576,601 23-7
18-06-2777600,00500,88500,17-5,97 -1,2% ----501,57500,882 3-9
18-06-2719700,00396,05403,76-5,84 -1,4% ----396,05396,051 15-9
18-06-278750,00349,51355,92-5,73 -1,6% ----349,51349,511 10-9
18-06-275800,00178,27308,52-5,64 -1,8% ----178,27178,271 23-3
18-06-27 840,00--271,04-5,47 -2,0% --------0 --
18-06-275850,00257,20261,76-5,45 -2,1% ----257,20257,202 10-9
18-06-2720880,00230,49234,14-5,23 -2,2% ----230,49230,494 10:11
18-06-2725900,00212,50216,02-5,18 -2,4% ----212,50212,501 10:23
18-06-273920,00205,20198,15-4,96 -2,5% ----205,40205,204 4-9
18-06-2767950,00147,55172,02-4,72 -2,7% ----147,55146,159 29-6
18-06-2726960,00174,78163,50-4,63 -2,8% ----174,78174,7126 28-8
18-06-2711980,00146,84146,82-4,53 -3,1% ----146,95146,842 17-9
18-06-272601.000,00128,21130,66-4,31 -3,3% ----128,21125,9757 15-9
18-06-27351.020,00130,06115,11-4,14 -3,6% ----130,06130,062 8-9
18-06-2751.040,0087,49100,24-3,91 -3,9% ----87,4987,495 24-6
18-06-273341.050,0086,5093,08-3,74 -4,0% ----86,5086,501 14:19
18-06-2741.060,0080,5086,15-3,54 -4,1% ----80,5080,501 15:15
18-06-27741.080,0071,0573,06-3,26 -4,5% ----73,8071,055 10:09
18-06-271831.100,0060,2060,97-2,86 -4,7% ----60,2060,201 10:55
18-06-27161.120,0051,7250,14-2,48 -4,9% ----51,7251,723 9-9
18-06-27171.140,0040,0440,52-2,08 -5,1% ----40,0440,041 16-9
18-06-27831.150,0035,2536,22-1,90 -5,2% ----35,2535,253 10:49
18-06-27511.160,0031,1032,20-1,70 -5,3% ----31,1031,1011 10:35
18-06-27371.180,0022,5025,18-1,37 -5,4% ----22,5022,505 15:31
18-06-272321.200,0017,2519,36-1,08 -5,6% ----17,4017,252 16:05
18-06-27101.220,0014,1514,68-0,84 -5,7% ----14,1514,151 15-9
18-06-27581.240,009,7511,00-0,63 -5,7% ----9,759,751 16:05
18-06-27451.280,005,955,97-0,40 -6,7% ----5,955,951 11-9
18-06-272051.300,003,874,34-0,31 -7,1% ----3,873,871 16:03
18-06-2721.320,004,603,14-0,27 -8,6% ----4,604,601 27-8
18-06-2751.360,001,701,62-0,19 -11,7% ----1,701,701 15-9
18-06-271091.400,000,800,82-0,06 -7,3% ----0,800,801 16:03
18-06-27 1.500,00--0,26-0,05 -19,2% --------0 --
18-06-271.3741.600,000,070,11-0,05 -45,5% 0,060,100,090,077 14:00
17-12-27114200,00857,59884,18-6,01 -0,7% 850,00925,00857,59857,591 7-7
17-12-2712300,00754,51788,53-5,88 -0,7% --825,00754,51754,511 12-6
17-12-2746400,00610,31693,29-5,91 -0,9% --725,00610,31610,313 21-4
17-12-2770500,00595,00598,35-5,80 -1,0% --625,00600,00595,002 3-8
17-12-2731600,00500,38503,99-5,69 -1,1% --531,00500,38499,832 2-9
17-12-2723650,00449,30457,10-5,60 -1,2% --499,00449,30449,301 15-7
17-12-27196700,00409,50410,64-5,60 -1,4% --439,00409,50409,501 9-9
17-12-27351750,00364,45364,60-5,49 -1,5% --390,00364,45364,451 3-9
17-12-27182800,00317,84319,32-5,42 -1,7% --342,00317,84317,842 10:56
17-12-27317850,00273,80275,07-5,06 -1,8% --297,00273,80273,801 14-9
17-12-27352900,00223,50232,31-4,88 -2,1% --259,00223,50223,501 11:49
17-12-27143950,00188,18191,23-4,63 -2,4% --219,00188,18188,184 10:22
17-12-273021.000,00153,18152,44-4,30 -2,8% --180,00153,18152,502 17-9
17-12-27781.050,00114,44116,72-3,83 -3,3% --139,00114,44114,004 10:32
17-12-274661.100,0079,2585,14-3,01 -3,5% --105,0083,8079,256 15:59
17-12-27621.150,0057,5058,90-2,35 -4,0% --69,0057,5057,506 16-9
17-12-273141.200,0036,8838,43-1,37 -3,6% --49,0036,8836,504 17:17
17-12-27311.250,0023,8523,77-0,82 -3,4% --35,0023,8523,8216 15-9
17-12-271841.300,0014,1814,28-0,74 -5,2% 9,3519,0014,1814,182 15:15
17-12-27851.400,005,054,93-0,21 -4,3% --7,305,055,051 17-9
17-12-27191.500,001,801,800,00 0,0% --3,751,801,802 10:16
17-12-271101.600,000,750,75+0,01 +1,3% --0,990,750,7515 11:43
16-06-28 400,00--686,86-5,94 -0,9% --725,00----0 --
16-06-28 600,00--501,98-5,75 -1,1% --549,00----0 --
16-06-281700,00422,31411,29-5,50 -1,3% --449,00422,31422,311 10-8
16-06-28 800,00--323,54-5,24 -1,6% --349,00----0 --
16-06-281900,00225,00240,47-4,85 -2,0% --275,00225,00225,001 20-7
16-06-28 950,00--201,34-4,61 -2,3% --225,00----0 --
16-06-2881.000,00165,00164,48-4,42 -2,7% --199,00----1 16-9
16-06-2831.050,00130,63130,40-4,05 -3,1% 100,00149,00130,63130,631 17-9
16-06-28 1.100,0096,7599,74-3,06 -3,1% --125,0096,7596,752 17-7
16-06-2891.150,0080,4573,41-2,60 -3,5% --99,0080,4580,451 28-8
16-06-2811.200,0051,7451,72-1,56 -3,0% 40,0065,0051,7451,741 17-9
16-06-2811.250,0035,8535,13-1,03 -2,9% --45,0035,8535,851 20-7
16-06-28 1.300,00--23,20-0,75 -3,2% --35,00----0 --
16-06-28 1.400,009,669,64-0,31 -3,2% 5,0015,009,669,661 17-9
16-06-2811.500,004,074,05-0,11 -2,7% --9,004,074,071 17-9
16-06-28 1.600,002,701,820,00 0,0% --5,002,702,7010 6-8
15-12-2850300,00729,50777,75-5,76 -0,7% --825,00729,50729,501 26-6
15-12-2816400,00598,92686,51-5,77 -0,8% --725,00598,92598,921 16-4
15-12-2834500,00600,77595,86-5,77 -1,0% --625,00600,77600,7710 9-9
15-12-2838600,00497,10506,33-5,84 -1,2% --549,00497,10497,102 14:36
15-12-2842650,00322,88461,91-5,50 -1,2% --499,00322,88322,881 8-10
15-12-2859700,00341,00418,35-5,32 -1,3% --449,00347,00341,002 7-5
15-12-28109750,00330,79375,64-5,29 -1,4% --425,00330,79330,7910 25-5
15-12-28120800,00303,00333,83-5,15 -1,5% --375,00303,00303,002 12-6
15-12-28210850,00300,00293,21-5,02 -1,7% --325,00300,00300,001 31-8
15-12-28183900,00252,90253,92-4,87 -1,9% --264,00252,90252,901 09:42
15-12-28169950,00217,50216,23-4,71 -2,2% --229,95217,50217,5010 17-9
15-12-282041.000,00177,50180,57-4,48 -2,5% --189,00177,50177,502 11:51
15-12-28171.050,00145,50147,12-3,51 -2,4% 125,00175,00145,50145,503 17-9
15-12-281561.100,00116,24116,98-3,23 -2,8% 90,00149,00116,24116,241 09:42
15-12-2851.150,0089,5490,20-2,87 -3,2% --109,0089,5489,541 09:42
15-12-28381.200,0064,2066,89-1,65 -2,5% --79,0064,2064,201 13:32
15-12-28 1.250,00--48,36-1,25 -2,6% --59,00----0 --
15-12-281211.300,0033,1034,21-1,03 -3,0% --45,0033,1033,102 13:32
15-12-281401.400,0015,4516,40-0,57 -3,5% 15,0025,0015,4515,451 13:32
15-12-2831.500,009,307,77-0,21 -2,7% --9,959,309,306 6-8
15-12-28161.600,004,303,85-0,12 -3,1% --5,854,304,3010 21-8
21-12-299400,00677,66680,91-5,59 -0,8% --725,00677,66677,661 16-9
21-12-2970500,00594,65594,40-5,48 -0,9% --625,00594,65594,651 1-9
21-12-2927600,00417,47509,44-5,22 -1,0% --549,00417,47417,475 10-4
21-12-2927700,00424,25427,29-5,08 -1,2% --449,00424,25424,251 15-9
21-12-2934800,00346,25348,61-4,90 -1,4% --375,00346,25346,252 16-9
21-12-2999900,00243,85274,54-4,34 -1,6% 250,00299,00243,85243,851 3-7
21-12-2983950,00237,19239,49-4,94 -2,1% --275,00237,19237,191 16-9
21-12-291011.000,00201,58206,14-4,84 -2,3% --229,00201,58201,584 15-9
21-12-29301.050,00174,85174,65-4,53 -2,6% --199,00174,85174,856 28-8
21-12-291111.100,00147,38145,34-4,34 -3,0% --175,00147,38147,3814 4-9
21-12-29291.150,00120,06118,25-3,16 -2,7% --149,00120,06120,0417 4-9
21-12-29721.200,0097,5593,95-1,79 -1,9% --119,0097,5597,551 9-9
21-12-2951.250,0081,0573,39-1,61 -2,2% --85,0081,0581,051 8-9
21-12-291801.300,0062,9556,07-1,04 -1,9% --65,0062,9562,951 8-9
21-12-291551.400,0031,5532,33-0,93 -2,9% --49,0031,5531,551 16-9
21-12-29281.500,0017,0517,96-0,46 -2,6% --25,0017,0517,051 16:40
21-12-29331.600,0012,6010,06-0,58 -5,8% --19,0012,6012,603 17-8
20-12-304400,00652,50676,80-4,84 -0,7% --725,00652,50652,501 28-7
20-12-3014500,00569,60594,16-5,14 -0,9% --649,00569,60569,601 23-7
20-12-304600,00513,57513,82-4,41 -0,9% --549,00513,64513,572 3-9
20-12-301700,00403,05437,22-5,34 -1,2% --475,00403,05403,051 1-7
20-12-3033800,00357,10362,93-4,71 -1,3% --399,00357,10357,102 14:36
20-12-3032900,00295,00293,38-4,84 -1,6% --325,00295,00295,001 7-9
20-12-30531.000,00227,18229,34-5,05 -2,2% --275,00----1 31-8
20-12-30251.050,00196,50199,15-4,65 -2,3% --225,00196,50196,501 3-9
20-12-30711.100,00166,20171,09-4,57 -2,7% --199,00166,20166,202 20-8
20-12-301001.150,00143,29144,86-3,31 -2,3% --175,00143,29143,291 19-8
20-12-30411.200,00119,70120,94-3,34 -2,8% 112,00149,00119,70119,702 17-9
20-12-30161.250,00101,2699,46-3,14 -3,2% --125,00101,26101,261 9-9
20-12-30311.300,0079,4080,71-2,94 -3,6% --99,0079,4079,401 15-9
20-12-30801.400,0057,6851,75-1,13 -2,2% 48,0075,0057,6856,503 14-8
20-12-30451.500,0032,5033,05-0,33 -1,0% --49,0033,0032,5020 13:49
20-12-30711.600,0021,2020,59-0,27 -1,3% 20,0035,0021,2021,202 13:31
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?