Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.021,261.019,05+2,21 +0,2% 1.027,541.019,26018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 13.052 (5.669 Calls, 7.383 Puts)
Totaal open interest bij opening 36.419 (15.077 Calls, 21.342 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-2629820,00197,25196,40+5,28 +2,7% 201,60201,75197,25197,2511 17-4
17-04-2631830,00187,50186,40+1,10 +0,6% 191,60191,75187,50187,501 17-4
17-04-26 840,00------ -- --------0 --
17-04-2616850,00175,39166,41+8,98 +5,4% 171,60171,75175,43165,177 17-4
17-04-26 860,00------ -- --------0 --
17-04-2633870,00146,28146,43-0,15 -0,1% 151,60151,75146,28146,281 17-4
17-04-26 880,00------ -- --------0 --
17-04-2660885,00128,85131,45-- -- 136,60136,75136,05128,8516 15-4
17-04-2671890,00122,05126,46-- -- 131,60131,75122,05122,051 16-4
17-04-264895,00124,55121,47-- -- 126,60126,75124,55124,5515 15-4
17-04-26 900,00------ -- --------0 --
17-04-2632905,00112,95111,48-- -- 116,60116,75112,95112,9515 15-4
17-04-26 910,00------ -- --------0 --
17-04-2631915,0099,75101,50-- -- 106,60106,7599,7599,751 16-4
17-04-26 920,00------ -- --------0 --
17-04-2632925,0088,9991,51-- -- 96,6096,7588,9988,991 16-4
17-04-26 930,00------ -- --------0 --
17-04-2635935,0078,2581,52-- -- 86,6086,7578,2578,253 16-4
17-04-26 940,00------ -- --------0 --
17-04-2685945,0077,0071,54+5,46 +7,6% 76,6076,7577,0077,002 17-4
17-04-2625948,0072,8068,54-- -- 73,6073,7572,8072,8015 15-4
17-04-26 950,00------ -- --------0 --
17-04-261952,0030,3064,54-- -- 69,6069,7530,3030,301 7-4
17-04-262954,0030,4062,55-- -- 67,6067,7530,4030,402 7-4
17-04-26268955,0067,5461,55+5,99 +9,7% 66,6066,7567,5459,909 17-4
17-04-262956,0050,0060,55-- -- 65,6065,7550,3550,004 13-4
17-04-2613958,0059,3058,55+0,75 +1,3% 63,6063,7559,3059,302 17-4
17-04-26 960,00------ -- --------0 --
17-04-2615962,0055,7554,56+5,12 +9,4% 59,6059,7555,7555,7515 15-4
17-04-2615964,0051,4052,57-- -- 57,6057,7551,4051,4015 15-4
17-04-26566965,0052,2051,57+0,63 +1,2% 56,6056,7552,9050,009 17-4
17-04-2611966,0052,6550,57+5,11 +10,1% 55,6055,7552,6552,6515 16-4
17-04-2614968,0019,3548,59-- -- 53,6053,7520,2018,7017 7-4
17-04-26 970,00------ -- --------0 --
17-04-2620972,0028,7544,61-- -- 49,6049,7528,7528,751 9-4
17-04-2617974,0048,9542,63-- -- 47,6047,7548,9548,9515 15-4
17-04-26 975,00------ -- --------0 --
17-04-2619976,0041,0540,63+0,42 +1,0% 45,6045,7542,0539,8518 17-4
17-04-2614978,0029,6438,65-- -- 43,6043,7530,1528,954 13-4
17-04-26 980,00------ -- --------0 --
17-04-2623982,0034,6034,68-- -- 39,6039,7536,9534,003 16-4
17-04-2621984,0028,0032,70-- -- 37,6037,7528,0027,502 13-4
17-04-26 985,00------ -- --------0 --
17-04-2624986,0035,5030,72+4,78 +15,6% 35,6035,7535,5035,501 17-4
17-04-2662988,0033,3528,74+4,94 +17,2% 33,6033,7533,3530,9042 17-4
17-04-26 990,00------ -- --------0 --
17-04-2663992,0029,3524,81+4,54 +18,3% 29,6029,7529,3522,006 17-4
17-04-2630994,0022,8022,85+4,83 +21,1% 27,6027,7522,8021,002 17-4
17-04-26 995,00------ -- --------0 --
17-04-2643996,0021,0520,90+4,78 +22,9% 25,6025,7521,0520,8012 17-4
17-04-2662998,0019,1818,97+0,21 +1,1% 23,6023,7519,1818,0011 17-4
17-04-26 999,00------ -- 22,6022,75----0 --
17-04-26 1.000,00------ -- --------0 --
17-04-26 1.001,00------ -- 20,6020,75----0 --
17-04-26701.002,0019,6515,20+4,45 +29,3% 19,6019,7522,0518,309 17-4
17-04-2611.003,0018,6014,22+4,38 +30,8% 18,6018,7518,6018,601 17-4
17-04-26771.004,0021,0013,29+7,71 +58,0% 17,6017,7521,0021,003 17-4
17-04-26 1.005,00------ -- --------0 --
17-04-262001.006,0014,7011,48+3,22 +28,0% 15,6015,7518,8010,2019 17-4
17-04-261771.007,009,2410,60-1,36 -12,8% 14,6014,7510,859,242 17-4
17-04-26881.008,0012,009,72+2,28 +23,5% 13,6013,7512,0011,0017 17-4
17-04-26151.009,0012,608,87+3,73 +42,1% 12,6012,7512,605,9013 17-4
17-04-26 1.010,00------ -- --------0 --
17-04-2621.011,007,957,29+0,66 +9,1% 10,6010,758,505,0010 17-4
17-04-261591.012,009,606,53+3,07 +47,0% 9,609,7512,554,1034 17-4
17-04-26271.013,008,295,81+2,48 +42,7% 8,608,759,103,4442 17-4
17-04-261121.014,007,655,11+2,54 +49,7% 7,607,7511,002,20259 17-4
17-04-26 1.015,00------ -- --------0 --
17-04-262931.016,005,453,87+1,58 +40,8% 5,605,759,500,99882 17-4
17-04-26971.017,004,653,34+1,31 +39,2% 4,604,758,500,602.693 17-4
17-04-264651.018,003,702,86+0,84 +29,4% 3,603,757,600,38819 17-4
17-04-261391.019,002,402,34+0,06 +2,6% 2,602,756,700,23947 17-4
17-04-26 1.020,00------ -- --------0 --
17-04-26411.021,000,691,73-1,04 -60,1% 0,630,714,500,07514 17-4
17-04-261771.022,000,021,41-1,39 -98,6% --0,023,900,02481 17-4
17-04-261711.023,000,011,16-1,15 -99,1% --0,022,450,01514 17-4
17-04-261431.024,000,020,94-0,92 -97,9% --0,032,000,02645 17-4
17-04-266481.025,000,010,76-0,75 -98,7% --0,021,580,01956 17-4
17-04-262081.026,000,030,60-0,57 -95,0% --0,011,100,02450 17-4
17-04-2651.027,000,010,45-0,44 -97,8% --0,020,700,0170 17-4
17-04-261611.028,000,200,39-0,19 -48,7% --0,020,400,02148 17-4
17-04-26361.029,000,090,30-0,21 -70,0% --0,030,200,0117 17-4
17-04-26 1.030,00------ -- --------0 --
17-04-26101.031,000,030,21-0,18 -85,7% --0,030,030,031 17-4
17-04-263601.032,000,030,18-0,15 -83,3% --0,030,030,0139 17-4
17-04-26821.034,000,010,11-0,10 -90,9% --0,030,010,018 17-4
17-04-267081.035,000,020,11-0,09 -81,8% --0,030,050,01110 17-4
17-04-26841.036,000,020,10-0,08 -80,0% --0,030,020,012 17-4
17-04-26761.038,000,010,08-0,07 -87,5% --0,030,010,012 17-4
17-04-26 1.040,00------ -- --------0 --
17-04-26 1.042,000,04---- -- ----0,080,0316 16-4
17-04-26 1.044,000,04---- -- ----0,040,0455 16-4
17-04-262.0931.045,000,010,03-0,02 -66,7% --0,030,010,016 17-4
17-04-26 1.046,00------ -- --------0 --
17-04-26111.048,000,010,02-0,01 -50,0% --0,030,010,011 17-4
17-04-26 1.050,00------ -- --------0 --
17-04-262941.055,000,010,05-0,04 -80,0% --0,030,010,015 17-4
17-04-26 1.060,00------ -- --------0 --
17-04-262501.065,000,010,010,00 0,0% --0,030,010,0115 17-4
17-04-267311.070,000,010,15-0,14 -93,3% --0,010,010,0144 17-4
17-04-262931.075,000,010,10-0,09 -90,0% --0,030,010,0110 17-4
17-04-26 1.080,00------ -- --------0 --
17-04-26 1.085,00------ -- ---------- --
17-04-265271.090,000,020,020,00 0,0% ----0,020,0210 15-4
17-04-26 1.095,00------ -- ---------- --
17-04-26 1.100,00------ -- --------0 --
17-04-26291.110,000,130,02-- -- ----0,130,114 24-3
17-04-26 1.120,00------ -- --------0 --
17-04-261911.140,000,090,02-- -- ----0,120,05146 30-3
17-04-26 1.160,00------ -- --------0 --
15-05-26 760,00254,35255,25-- -- ----254,35254,3530 20-4
15-05-26 800,00215,73215,42-- -- ----222,48215,734 21-4
15-05-26 820,00195,85195,54-- -- ----195,85195,851 20-4
15-05-26 830,00--185,62-- -- --------0 --
15-05-26 840,00181,95175,71+6,24 +3,6% ----181,95181,951 11:00
15-05-26 850,00171,74165,79-- -- ----171,78171,745 17-4
15-05-26 860,00160,88155,94-- -- ----160,88160,882 21-4
15-05-26 870,00148,00146,08-- -- ----148,50148,002 17-4
15-05-26 880,00141,08136,25-- -- ----141,08141,082 21-4
15-05-26 890,00125,15126,45-- -- ----126,14125,1511 16-4
15-05-26 895,00115,55121,57-- -- ----115,55115,551 15-4
15-05-26 900,00117,18116,69-- -- ----121,79117,183 21-4
15-05-264905,00108,48111,86+1,81 +1,6% ----108,48108,484 17-4
15-05-26 910,00111,98107,03-- -- ----111,98111,982 21-4
15-05-2612915,0090,95102,19+1,77 +1,7% ----90,9590,9510 13-4
15-05-26 920,00101,8097,36-- -- ----101,80101,809 17-4
15-05-26 925,0091,5092,61-- -- ----91,8091,507 16-4
15-05-26 930,0090,3587,88-- -- ----90,3590,357 17-4
15-05-26 935,0085,7583,18-- -- ----85,7585,751 17-4
15-05-26 940,0080,7578,49-- -- ----80,7575,4028 17-4
15-05-26 945,0074,9573,83-- -- ----78,8574,9513 17-4
15-05-2669950,0075,5069,26+1,48 +2,1% ----75,5075,501 11:14
15-05-26 955,0069,6064,72+4,88 +7,5% ----69,6069,601 14:26
15-05-26 960,0061,7060,27+1,43 +2,4% ----61,7061,703 17:27
15-05-26 965,0056,9555,85-- -- ----56,9555,195 20-4
15-05-26 970,0052,8051,52+1,28 +2,5% ----52,8052,802 17:25
15-05-26 975,0048,8047,31+1,49 +3,1% ----48,8048,801 15:55
15-05-26 980,0044,7543,14+1,61 +3,7% ----49,0043,5019 17:29
15-05-26 985,0042,3038,94+3,36 +8,6% ----43,2042,304 13:12
15-05-26 990,0038,7535,09+3,66 +10,4% ----38,7538,751 12:28
15-05-26 995,0032,4031,39+1,01 +3,2% 10,00--35,7032,4015 16:15
15-05-26 1.000,0029,0027,93+1,07 +3,8% 5,0049,0033,0028,2433 17:29
15-05-26 1.005,0025,5024,51+0,99 +4,0% ----27,9524,4537 17:28
15-05-26 1.010,0021,4521,30+0,15 +0,7% --25,9525,3521,2596 17:08
15-05-26 1.015,0019,2518,34+0,91 +5,0% ----22,2517,70319 17:29
15-05-26 1.020,0016,3515,60+0,75 +4,8% --17,0019,0515,10806 17:29
15-05-26 1.025,0013,6013,17+0,43 +3,3% 0,3517,5516,1512,60350 17:27
15-05-264151.030,0011,4510,99+0,17 +1,5% 5,0015,0013,7010,40509 17:29
15-05-26 1.035,009,009,000,00 0,0% 5,00--11,058,65150 17:19
15-05-26 1.040,007,587,30+0,28 +3,8% 0,01--9,106,80307 17:28
15-05-26 1.045,006,035,89+0,14 +2,4% ----7,305,75110 17:28
15-05-26 1.050,004,704,61+0,09 +2,0% 3,00--5,954,25297 17:28
15-05-26 1.055,003,753,64+0,11 +3,0% 3,25--4,653,30242 17:29
15-05-26 1.060,002,822,79+0,03 +1,1% ----3,502,50132 17:28
15-05-26 1.065,002,102,11-0,01 -0,5% ----2,601,8562 17:22
15-05-26 1.070,001,481,62-0,14 -8,6% 0,471,852,001,34162 17:19
15-05-26 1.075,001,131,15-0,02 -1,7% ----1,450,96119 17:22
15-05-26 1.080,000,730,86-0,13 -15,1% ----1,020,73160 17:10
15-05-26 1.090,000,390,48-0,09 -18,8% ----0,550,35147 16:43
15-05-264531.100,000,220,27-0,06 -22,2% ----0,290,2229 17:28
15-05-26 1.120,000,080,07+0,01 +14,3% ----0,100,0846 16:53
15-05-26 1.140,000,040,02-- -- ----0,040,044 21-4
15-05-26 1.160,000,040,01-- -- ----0,060,043 15-4
15-05-26711.200,000,020,01+0,01 +100,0% ----0,020,0210 21-4
19-06-26 400,00618,51612,54+5,97 +1,0% ----620,50618,5114 12:46
19-06-26 500,00503,24512,99-- -- ----503,24498,6210 10-4
19-06-26 560,00447,78453,33-- -- ----447,78447,783 15-4
19-06-26 600,00418,25413,57-- -- ----421,95418,252 21-4
19-06-26 640,00378,10373,83+4,27 +1,1% ----381,20378,106 14:35
19-06-26 650,00367,58363,90-- -- ----367,58367,582 17-4
19-06-26 680,00324,90334,15-- -- ----324,90324,904 10-4
19-06-26 700,00311,80314,35-- -- ----311,80311,801 14-4
19-06-26 720,00285,35294,55-- -- ----285,35285,354 10-4
19-06-26 750,00270,90264,99+5,91 +2,2% ----270,90270,901 10:49
19-06-26 760,00253,65255,07-- -- ----253,65252,312 17-4
19-06-26 800,00208,15215,77-- -- ----208,15208,1510 15-4
19-06-26 820,00194,57196,26-- -- ----194,57194,573 17-4
19-06-26 840,00182,80176,84+5,96 +3,4% ----182,80182,801 10:50
19-06-26 850,00170,30167,15-- -- ----170,30170,302 17-4
19-06-26 860,00162,22157,54-- -- ----162,22162,222 21-4
19-06-26 870,00142,77147,98-- -- ----148,07142,772 16-4
19-06-26 880,00143,07138,52-- -- ----143,07143,072 21-4
19-06-26 890,00130,00129,02-- -- ----130,00130,002 17-4
19-06-26 900,00125,30119,71+5,59 +4,7% ----125,30125,301 10:14
19-06-26 910,00115,04110,46-- -- ----115,04115,042 21-4
19-06-26 920,0099,78101,33-- -- ----102,3699,788 16-4
19-06-26 925,00--96,79-- -- --------0 --
19-06-26 930,0094,7092,33-- -- ----94,7094,701 17-4
19-06-26 935,0053,0087,88-- -- ----53,0053,0015 2-4
19-06-26 940,0085,6783,51-- -- ----86,0085,625 17-4
19-06-26 945,0078,2179,15-- -- ----78,2178,2110 16-4
19-06-26 950,0078,5574,92+3,63 +4,8% ----78,5678,5515 13:15
19-06-26 955,0069,9470,68-- -- ----69,9469,292 16-4
19-06-26 960,0070,0066,53+3,47 +5,2% ----72,0070,0012 14:30
19-06-26 965,0058,9062,46-- -- ----58,9558,106 16-4
19-06-26 970,0059,0058,46+0,54 +0,9% ----59,0059,0020 17:06
19-06-26 975,0060,0054,49+5,51 +10,1% ----60,0060,002 11:17
19-06-26 980,0052,5050,70+1,80 +3,6% --58,0055,4052,408 15:41
19-06-26 985,0052,3846,98-- -- ----52,3851,9018 21-4
19-06-26 990,0048,6043,34-- -- ----48,6048,603 21-4
19-06-26 995,0040,9039,82+1,08 +2,7% ----40,9040,9022 15:44
19-06-26 1.000,0038,0036,42+1,58 +4,3% --42,0041,4036,5520 17:29
19-06-26 1.005,0035,9533,20+2,75 +8,3% ----35,9535,951 10:34
19-06-26 1.010,0030,8030,08+0,72 +2,4% 30,00--30,8030,802 16:37
19-06-26 1.015,0027,6427,23+0,41 +1,5% ----31,2027,646 16:44
19-06-26 1.020,0025,3524,46+0,89 +3,6% ----27,7024,6029 17:26
19-06-26 1.025,0022,5021,89+0,61 +2,8% ----25,4022,5028 16:21
19-06-26 1.030,0020,1519,44+0,71 +3,7% 0,01--22,4020,1519 15:40
19-06-26 1.035,0017,0017,22-0,22 -1,3% ----20,0017,003 16:52
19-06-26 1.040,0015,4015,11+0,29 +1,9% ----17,8515,0541 17:19
19-06-26 1.045,0013,5013,26+0,24 +1,8% ----14,7513,2018 17:19
19-06-26 1.050,0012,0511,53+0,52 +4,5% ----13,4111,2530 17:29
19-06-26 1.055,0011,269,95+1,31 +13,2% ----11,7511,263 14:05
19-06-26 1.060,009,568,54+1,02 +11,9% ----10,009,3012 15:20
19-06-26 1.065,008,357,33+1,02 +13,9% ----8,358,351 14:05
19-06-26 1.070,007,076,23+0,84 +13,5% ----7,356,6024 14:18
19-06-26 1.080,004,804,44+0,36 +8,1% ----5,154,8029 14:55
19-06-26 1.090,003,253,13+0,12 +3,8% ----3,753,1010 17:29
19-06-261.0821.100,002,252,18+0,04 +1,8% 0,555,002,552,1540 17:25
19-06-26 1.120,001,041,06-0,02 -1,9% ----1,231,0088 16:59
19-06-26 1.140,000,560,560,00 0,0% ----0,560,561 11:37
19-06-26 1.160,000,350,30+0,05 +16,7% ----0,350,3322 14:14
19-06-26 1.200,000,100,12-0,02 -16,7% ----0,180,1015 16:44
19-06-26 1.280,000,100,01-- -- 0,01--0,100,1010 14-4
19-06-26 1.300,000,010,01-- -- 0,01--0,010,012 17-4
19-06-265811.400,000,010,010,00 0,0% ----0,010,015 17:26
17-07-26 800,00--218,80-- -- --------0 --
17-07-26 840,00--180,38-- -- --------0 --
17-07-26 860,00--161,49-- -- --------0 --
17-07-26 880,00--142,80-- -- --------0 --
17-07-26 900,00122,90124,48-- -- ----122,95122,0547 20-4
17-07-26 910,00--115,48-- -- --------0 --
17-07-26 920,00--106,56-- -- --------0 --
17-07-26 930,00--97,85-- -- --------0 --
17-07-26 940,00--89,31-- -- --------0 --
17-07-26 950,00--80,97-- -- --------0 --
17-07-26 960,00--72,84-- -- --------0 --
17-07-26 970,00--64,99-- -- --------0 --
17-07-26 975,0064,1461,20-- -- ----64,1464,141 21-4
17-07-26 980,0057,9457,47+0,47 +0,8% ----57,9457,941 16:05
17-07-26 985,00--53,80-- -- --------0 --
17-07-26 990,00--50,23-- -- --------0 --
17-07-26 995,00--46,83-- -- --------0 --
17-07-26 1.000,0042,2543,50-- -- ----42,2542,252 20-4
17-07-26 1.005,00--40,25-- -- --------0 --
17-07-26 1.010,0035,9237,18-- -- ----35,9235,922 20-4
17-07-26 1.015,00--34,19-- -- --------0 --
17-07-26 1.020,0033,4031,27-- -- ----33,4033,401 21-4
17-07-26 1.025,0031,2228,54+2,68 +9,4% ----31,2231,221 12:03
17-07-2661.030,0027,0025,97+0,75 +2,9% ----27,3027,0014 17:29
17-07-26 1.035,00------ -- 24,1525,05----0 --
17-07-26 1.040,0021,2921,31-0,02 -0,1% ----23,6721,2910 16:52
17-07-26 1.050,0019,5617,24-- -- ----19,5618,725 21-4
17-07-26 1.060,0013,7513,72+0,03 +0,2% ----15,7513,7542 17:08
17-07-26 1.070,0011,1510,76+0,39 +3,6% ----12,1111,1554 15:43
17-07-26 1.080,009,418,34+1,07 +12,8% ----9,419,4116 14:06
17-07-26 1.100,005,504,83+0,67 +13,9% ----5,505,501 11:58
17-07-26 1.120,003,002,82+0,18 +6,4% ----3,003,001 09:35
17-07-26 1.160,000,820,86-0,04 -4,7% ----0,820,825 16:31
18-09-26 600,00372,60412,44-- -- ----374,25372,605 19-3
18-09-26 620,00322,10392,83-70,73 -18,0% ----322,10322,101 15-12
18-09-26 640,00370,10373,29-- -- ----370,10370,101 16-4
18-09-26 680,00--334,34-- -- --------0 --
18-09-26 700,00319,47314,90+4,57 +1,5% ----319,47319,471 13:34
18-09-26 720,00224,65295,57-70,92 -24,0% ----224,65224,651 17-12
18-09-26 740,00223,70276,27-- -- ----223,70223,701 27-3
18-09-26 760,00212,50257,09-- -- ----224,10212,503 7-4
18-09-26 780,00240,93238,09-- -- ----240,93240,932 17-4
18-09-2621800,00220,26219,19+1,87 +0,9% ----220,26220,265 16-4
18-09-26 840,00180,65182,04-- -- ----180,65180,651 15-4
18-09-26 860,00169,37163,83-- -- ----169,37169,374 21-4
18-09-26 880,00108,00145,98-- -- ----108,00108,001 9-3
18-09-26 900,00133,35128,50+4,85 +3,8% ----133,35133,352 10:20
18-09-26 920,00116,14111,59-- -- ----116,14116,141 21-4
18-09-26 940,0096,9595,30-- -- ----96,9596,9517 17-4
18-09-26 950,0080,0987,43-- -- ----80,0980,091 13-4
18-09-26 960,0083,9479,79+4,15 +5,2% ----83,9483,941 10:48
18-09-26 970,0076,5072,43+4,07 +5,6% ----76,5076,501 10:16
18-09-26 980,0069,0965,34+3,75 +5,7% ----69,0969,091 10:48
18-09-26 990,0049,0058,54-- -- ----49,0049,001 9-4
18-09-26 1.000,0054,6452,08+2,56 +4,9% ----55,9054,645 13:34
18-09-26 1.010,0042,4446,01-- -- ----42,4442,4418 15-4
18-09-26 1.020,0041,3040,33+0,97 +2,4% --45,0044,1040,7085 17:22
18-09-26 1.030,0037,9635,03+2,93 +8,4% ----38,0137,962 13:02
18-09-26 1.040,0033,2830,19+3,09 +10,2% ----33,2833,281 11:24
18-09-26 1.060,0024,1121,88+2,23 +10,2% ----24,2824,0070 12:01
18-09-26 1.080,0016,5015,27+1,23 +8,1% ----17,4016,502 10:36
18-09-26 1.120,007,156,84+0,31 +4,5% 0,5517,557,857,008 17:27
18-09-26 1.160,003,202,89+0,31 +10,7% ----3,203,201 09:34
18-09-26 1.200,001,201,25-0,05 -4,0% ----1,301,205 16:36
18-09-26 1.280,000,410,26-- -- ----0,410,411 1-4
18-12-26 200,00810,81806,77-- -- ----814,25810,8118 21-4
18-12-26 300,00712,61708,40-- -- ----712,61712,614 21-4
18-12-26 400,00615,51610,50+5,01 +0,8% ----615,51615,512 12:46
18-12-26 500,00507,05512,80-- -- ----512,00506,794 16-4
18-12-26 600,00412,94415,69-- -- --430,00415,00412,942 16-4
18-12-26 640,00374,24377,24-- -- ----374,24374,241 16-4
18-12-2630650,00351,54367,67+1,86 +0,5% ----351,54351,5413 9-4
18-12-26 700,00325,00319,98+5,02 +1,6% ----325,00325,002 12:24
18-12-268720,00304,06301,08+1,79 +0,6% ----304,06304,066 17-4
18-12-26 750,00271,40272,95-- -- ----271,40271,401 20-4
18-12-26 760,00262,65263,69-- -- ----262,65262,655 15-4
18-12-26 800,00230,17226,90-- -- ----230,17230,171 17-4
18-12-26 840,00195,50191,01-- -- ----195,50195,504 21-4
18-12-26 850,00184,35182,24-- -- ----185,17184,353 17-4
18-12-26 860,00140,00173,51-- -- ----140,00140,001 2-4
18-12-26 880,00156,60156,38-- -- ----156,60156,602 17-4
18-12-26 900,00140,00139,67-- -- ----140,00140,0018 17-4
18-12-26 920,00121,74123,49-- -- ----121,74121,741 17-4
18-12-26 940,00112,75107,87-- -- ----112,95111,054 21-4
18-12-26 950,00104,65100,36-- -- ----104,65104,005 21-4
18-12-26191960,0094,1093,03+1,22 +1,3% ----94,1094,1024 17-4
18-12-26 980,0082,0978,95+3,14 +4,0% ----82,0982,0915 13:15
18-12-26 1.000,0070,5065,90+4,60 +7,0% ----70,5070,501 11:06
18-12-26 1.020,0054,2054,12+0,08 +0,1% ----58,5054,20307 16:51
18-12-26 1.040,0043,7543,59+0,16 +0,4% ----47,3543,75262 16:51
18-12-261541.050,0039,7038,84+0,74 +1,9% ----42,0039,706 15:42
18-12-26 1.060,0037,5034,41+3,09 +9,0% ----37,5037,501 11:27
18-12-26 1.080,0028,7526,62+2,13 +8,0% ----28,7528,752 14:05
18-12-26 1.100,0020,3020,22+0,08 +0,4% ----20,3020,301 16:51
18-12-26 1.120,0016,1215,03-- -- ----16,1216,122 21-4
18-12-26 1.160,008,157,97+0,18 +2,3% ----8,948,155 16:16
18-12-26 1.200,004,354,06+0,29 +7,1% ----4,354,354 14:23
18-12-26 1.280,001,021,13-- -- ----1,021,021 16-4
18-12-26 1.300,000,860,80+0,06 +7,5% 0,55--0,860,861 11:20
18-12-26 1.400,000,300,18-- -- 0,01--0,300,2442 21-4
19-03-27 640,00386,86381,91-- -- ----386,86386,861 21-4
19-03-27 720,00311,86307,18-- -- ----311,86311,861 21-4
19-03-27 760,00--270,57-- -- --------0 --
19-03-27 800,00--235,50-- -- --------0 --
19-03-27 840,00--200,29-- -- --------0 --
19-03-27 880,00--167,02-- -- --------0 --
19-03-27 900,00--150,82-- -- --------0 --
19-03-27 920,00133,55134,89-- -- ----133,55132,626 20-4
19-03-27 940,00--119,56-- -- --------0 --
19-03-27 960,00--105,06-- -- --------0 --
19-03-27 980,0070,8091,34-- -- ----70,8070,458 7-4
19-03-27 1.000,0073,0078,42-- -- ----73,0073,001 13-4
19-03-27 1.020,0068,0666,73-- -- ----68,0668,003 14-4
19-03-27 1.040,0054,8055,67-- -- ----54,8054,805 20-4
19-03-27 1.060,00--45,92-- -- --------0 --
19-03-27 1.080,0037,5037,32+0,18 +0,5% ----37,5037,501 09:23
19-03-27 1.120,0023,6223,75-- -- ----24,0623,6238 15-4
19-03-27 1.160,00--14,37-- -- --------0 --
19-03-27 1.200,008,578,48+0,09 +1,1% ----8,578,571 15:51
18-06-27 400,00609,55605,58-- -- 575,00649,00609,55609,551 21-4
18-06-27 500,00513,60509,58-- -- 450,00549,00514,67513,603 21-4
18-06-27 600,00413,55415,25-- -- 350,00449,00413,55413,551 17-4
18-06-27 700,00283,35322,71-- -- 250,00349,00283,35283,352 20-3
18-06-273750,00264,10277,80+2,10 +0,8% 225,00325,00264,10264,101 22-1
18-06-27 800,00178,27233,27-- -- 175,00275,00178,27178,271 23-3
18-06-27 850,00166,53192,11-- -- 125,00225,00166,53166,533 3-3
18-06-27 900,00137,25152,40-- -- 100,00175,00137,25137,252 9-4
18-06-27 950,00120,00115,69-- -- 90,00125,00120,00120,001 21-4
18-06-27 1.000,0086,7583,32-- -- 60,0099,0086,7586,754 21-4
18-06-27 1.050,0058,7156,31-- -- 50,0569,0058,7158,005 21-4
18-06-27 1.100,0034,0035,17-- -- 25,0048,0034,0034,002 17-4
18-06-27 1.150,0020,0520,70-- -- 10,0029,0020,0520,055 17-4
18-06-27 1.200,0011,8511,38-- -- 5,0019,0011,8511,851 21-4
18-06-27 1.300,003,303,90-0,60 -15,4% 1,009,003,303,303 16:45
18-06-27 1.400,001,171,24-- -- 0,505,001,171,172 21-4
17-12-27 200,00792,47794,22-- -- 725,00825,00802,14792,4758 21-4
17-12-27 300,00698,39699,91-- -- 625,00725,00698,39698,392 20-4
17-12-27 400,00610,31605,64-- -- 550,00649,00610,31610,313 21-4
17-12-27 500,00498,30511,11-- -- 450,00549,00498,30498,301 13-4
17-12-27 600,00413,67418,84-- -- 350,00449,00413,67413,671 16-4
17-12-27 650,00361,64373,61-- -- 300,00399,00361,64361,641 13-4
17-12-27 700,00334,71329,16-- -- 275,00--334,71334,711 21-4
17-12-27 750,00282,19286,07-- -- 225,00325,00285,77282,1911 15-4
17-12-27 800,00239,63243,40-- -- 200,00275,00239,63239,631 16-4
17-12-27 850,00203,04204,03-- -- 150,00249,00203,04203,042 20-4
17-12-27 900,00171,00166,14+4,86 +2,9% 100,00199,00171,00170,952 10:51
17-12-27141950,00106,00130,97+1,76 +1,3% 90,00149,00106,00106,0011 7-4
17-12-27 1.000,00103,0399,67-- -- 80,00125,00104,00103,032 21-4
17-12-27 1.050,0072,6072,80-- -- 60,0579,0076,5072,6017 21-4
17-12-27 1.100,0053,3250,59+2,73 +5,4% 32,00--53,3253,325 11:58
17-12-27 1.150,0035,7233,69+2,03 +6,0% 20,0045,0035,7235,725 11:58
17-12-273731.200,0022,0021,36+0,32 +1,5% 10,0029,0022,0022,002 21-4
17-12-27 1.300,008,307,96+0,34 +4,3% 6,8515,008,308,301 16:40
17-12-27 1.400,003,203,18+0,02 +0,6% 1,555,203,203,201 17:19
17-12-27 1.500,001,751,41-- -- 0,505,001,751,753 19-3
17-12-27 1.600,000,770,77-- -- 0,252,500,770,7758 21-4
15-12-28 300,00689,87691,23-- -- 625,00725,00689,87689,871 16-4
15-12-28 400,00598,92601,03-- -- 525,00625,00598,92598,921 16-4
15-12-28 500,00464,00511,27-47,27 -9,2% 450,00575,00464,00464,001 31-10
15-12-28 600,00388,50423,53-- -- 350,00475,00388,50388,503 25-3
15-12-28 650,00322,88381,01-58,13 -15,3% 300,00425,00322,88322,881 8-10
15-12-28 700,00340,71339,35-- -- 275,00375,00340,71340,714 14-4
15-12-28 750,00296,70298,73-- -- 225,00325,00296,70296,701 16-4
15-12-28 800,00217,45259,63-- -- 201,00--217,45217,451 2-4
15-12-28 850,00209,16222,05-- -- 175,00275,00209,16209,1613 9-4
15-12-28 900,00185,94186,68-- -- 126,00225,00185,94185,941 20-4
15-12-28 950,00158,50153,60-- -- 100,00199,00158,50158,501 21-4
15-12-28 1.000,00126,20123,56+2,64 +2,1% 90,00149,00126,20126,201 12:16
15-12-28 1.050,00100,0096,81-- -- 75,00125,00100,00100,001 21-4
15-12-281961.100,0073,5073,48+1,28 +1,7% 60,0089,0073,5073,501 17-4
15-12-28 1.200,0038,3738,91-- -- 25,0047,0038,3738,242 17-4
15-12-28 1.300,0020,5019,60-- -- 14,0523,4520,5020,5015 21-4
15-12-28 1.400,009,408,69-- -- 5,0019,009,409,401 17-4
15-12-28 1.500,005,005,11-- -- 3,2515,005,005,001 3-3
15-12-28 1.600,002,752,77-- -- 1,009,002,752,752 27-3
21-12-29 400,00590,49599,68-- -- 525,00625,00590,49590,493 10-4
21-12-29 500,00488,00513,91-- -- 450,00549,00488,00488,001 29-1
21-12-29 600,00417,47430,73-- -- 375,00475,00417,47417,475 10-4
21-12-29 700,00319,00351,31-- -- 275,00399,00320,00315,004 19-3
21-12-29 800,00245,50276,63-- -- 225,00325,00245,50245,501 26-3
21-12-29 900,00212,01208,37-- -- 150,00249,00212,01212,012 17-4
21-12-29 950,00170,00177,00-- -- 125,00225,00170,05170,002 10-4
21-12-29 1.000,00150,00148,22-- -- 100,00175,00150,00150,001 21-4
21-12-29 1.050,00131,00121,75-- -- 90,00149,00131,00131,005 17-4
21-12-29 1.100,0098,0098,23-- -- 80,00125,0098,0096,0020 17-4
21-12-29 1.150,00--78,22-- -- 60,0099,00----0 --
21-12-29 1.200,0059,5060,21-- -- 40,0062,9059,6059,5011 16-4
21-12-29 1.300,0033,2035,53-- -- 25,0049,0033,2033,201 19-3
21-12-29 1.400,0020,3320,92-- -- 15,0029,0020,3320,332 20-4
21-12-29 1.500,0013,4012,23-- -- 5,0019,0013,4013,402 16-3
21-12-29 1.600,007,727,30-- -- 4,0515,007,727,684 25-2
20-12-30 400,00576,36601,28-- -- 525,00649,00576,36576,361 9-4
20-12-30 500,00517,00519,36-- -- 450,00549,00517,00517,001 16-4
20-12-30 600,00411,86440,27-- -- 375,00475,00411,86411,862 19-3
20-12-30 700,00322,87364,94-- -- 300,00399,00326,50322,872 24-3
20-12-30 800,00254,48294,33-- -- 231,00325,00254,59254,4815 31-3
20-12-30 900,00201,00229,84-- -- 175,00275,00202,10201,003 7-4
20-12-30521.000,00165,25171,60+1,39 +0,8% 134,00199,00165,25164,9017 10-4
20-12-30 1.050,00144,29145,38-- -- 100,00175,00144,29144,291 17-4
20-12-30 1.100,00121,00121,55-- -- 90,00149,00121,00120,9011 17-4
20-12-301351.150,00100,00101,08+0,43 +0,4% 80,00125,00100,0099,9019 17-4
20-12-30401.200,0080,0082,51+0,29 +0,4% 60,0099,0080,0080,001 16-4
20-12-30 1.300,0052,7354,32-- -- 40,0069,0052,7352,731 17-4
20-12-30 1.400,0034,0034,62-- -- 21,0049,0034,0034,001 20-4
20-12-30 1.600,0014,7514,57-- -- 6,0525,0014,7514,751 21-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?