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* 1.130,951.121,20+9,75 +0,9% 1.135,761.124,58018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-10-2026)
Totaal volume 47.169 (19.995 Calls, 27.174 Puts)
Totaal open interest bij opening 233.374 (79.221 Calls, 154.153 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-2653800,00311,00321,73+9,83 +3,1% ----311,00311,001 8-10
16-10-2637840,00263,25281,75+9,83 +3,5% ----263,25263,251 1-10
16-10-2618880,00238,76241,78+9,83 +4,1% ----238,95238,763 7-10
16-10-2635920,00202,14201,81+9,82 +4,9% ----202,14202,141 8-10
16-10-2630940,00190,90181,83+9,82 +5,4% ----190,90190,902 9-10
16-10-2620960,00166,57161,85+9,81 +6,1% ----166,57166,571 7-10
16-10-2619970,00151,90151,87+9,80 +6,5% ----151,90151,901 5-10
16-10-2656980,00139,17141,88+9,80 +6,9% ----139,17139,171 7-10
16-10-2623990,00139,10131,90+9,79 +7,4% ----139,10139,101 6-10
16-10-261321.000,00135,15121,93+9,78 +8,0% ----135,15135,151 15:52
16-10-26191.010,00102,24111,96+9,76 +8,7% ----102,24102,241 8-10
16-10-26601.020,00109,60102,00+9,74 +9,5% ----109,60109,601 9-10
16-10-2611.025,0092,6597,03+9,72 +10,0% ----92,6592,651 2-10
16-10-26771.030,00103,0092,06+9,71 +10,5% 64,00--103,00103,001 14:38
16-10-26141.035,0090,7587,10+9,68 +11,1% ----90,7590,751 5-10
16-10-26201.040,0077,5582,14+9,67 +11,8% ----77,5577,551 7-10
16-10-26171.045,0078,4677,19+9,63 +12,5% ----78,4678,461 5-10
16-10-262901.050,0081,3172,25+9,61 +13,3% ----84,3676,7319 16:41
16-10-26211.055,0076,0067,32+9,56 +14,2% ----76,0076,001 9-10
16-10-263041.060,0071,6762,41+9,51 +15,2% ----71,6766,782 14:53
16-10-262591.065,0051,0757,53+9,44 +16,4% ----51,0751,071 8-10
16-10-261221.070,0063,1552,69+9,34 +17,7% ----63,1561,198 9-10
16-10-261861.075,0060,4247,91+9,23 +19,3% ----60,4260,422 15:52
16-10-26751.080,0055,3543,20+9,03 +20,9% ----56,7749,0012 15:57
16-10-26601.082,0041,2041,34+8,95 +21,6% ----42,7541,2060 5-10
16-10-26 1.084,00--39,50+8,85 +22,4% --------0 --
16-10-261971.085,0046,6438,55+8,82 +22,9% ----48,8046,544 6-10
16-10-26151.086,0032,0037,66+8,75 +23,2% ----32,0032,0015 2-10
16-10-2621.088,0036,5035,82+8,68 +24,2% ----36,5036,501 5-10
16-10-262051.090,0039,9234,03+8,55 +25,1% ----39,9239,056 9-10
16-10-26451.092,0030,8032,25+8,42 +26,1% ----30,8030,402 8-10
16-10-2641.094,0033,5030,48+8,30 +27,2% ----33,5022,205 8-10
16-10-261011.095,0038,3929,62+8,23 +27,8% ----38,4035,1021 17:26
16-10-26381.096,0037,9028,73+8,17 +28,4% ----37,9033,302 15:12
16-10-2631.098,0025,0027,02+8,02 +29,7% ----25,0016,3011 8-10
16-10-263981.100,0033,5025,34+7,86 +31,0% ----37,5729,9099 17:28
16-10-26331.102,0032,8023,68+7,69 +32,5% ----32,8028,203 14:32
16-10-26181.104,0030,6022,05+7,50 +34,0% ----30,6030,601 16:14
16-10-264101.105,0028,4021,26+7,39 +34,8% ----29,5024,5028 16:28
16-10-26201.106,0030,4020,47+7,29 +35,6% ----31,5025,004 15:59
16-10-26661.108,0024,0018,92+7,11 +37,6% ----24,0023,253 9-10
16-10-265351.110,0025,0017,42+6,87 +39,4% 24,30--27,2521,1046 17:17
16-10-26801.112,0023,7015,93+6,62 +41,6% ----23,7019,5030 15:11
16-10-26641.114,0021,5514,56+6,36 +43,7% ----21,5519,155 9-10
16-10-267541.115,0020,8513,87+6,22 +44,8% ----23,3516,3548 17:11
16-10-261231.116,0019,7013,16+6,12 +46,5% ----19,7016,3029 9-10
16-10-261391.118,0019,7011,88+5,81 +48,9% ----19,7014,657 15:24
16-10-268991.120,0016,4510,68+5,43 +50,8% 5,00--19,8513,00387 17:22
16-10-261651.122,0014,909,51+5,11 +53,7% 6,00--17,2511,3523 16:52
16-10-262411.124,0013,758,44+4,76 +56,4% ----16,2510,50106 16:11
16-10-267621.125,0013,027,95+4,50 +56,6% 3,75--15,559,70547 16:23
16-10-263441.126,0011,907,47+4,28 +57,3% ----14,609,3061 16:52
16-10-264611.128,0010,756,54+3,89 +59,5% ----12,758,00239 17:27
16-10-261.2061.130,009,405,68+3,54 +62,3% --10,2012,356,951.068 17:28
16-10-262861.132,008,354,94+3,13 +63,4% ----11,006,25175 17:22
16-10-261151.134,007,154,25+2,80 +65,9% --10,509,755,20229 17:27
16-10-269681.135,006,653,92+2,66 +67,9% ----9,125,00551 17:29
16-10-262291.136,006,203,63+2,45 +67,5% ----8,304,75212 17:29
16-10-269271.138,005,303,06+2,12 +69,3% ----7,503,85836 17:27
16-10-267921.140,004,552,55+1,87 +73,3% ----6,503,30727 17:27
16-10-261151.142,003,852,12+1,60 +75,5% ----5,502,90388 17:29
16-10-264271.144,003,201,75+1,38 +78,9% ----4,752,40255 17:23
16-10-261.0971.145,003,051,59+1,26 +79,2% ----4,402,10432 17:27
16-10-269571.146,002,751,43+1,15 +80,4% ----3,952,00129 17:06
16-10-261881.148,002,301,16+0,97 +83,6% ----3,351,60754 17:29
16-10-261.1601.150,001,800,94+0,78 +83,0% 0,10--2,851,25336 17:29
16-10-261081.152,001,490,76+0,65 +85,5% ----2,301,03207 17:17
16-10-26271.154,001,230,62+0,52 +83,9% ----1,850,84257 17:29
16-10-267151.155,001,160,56+0,47 +83,9% ----1,700,75359 17:29
16-10-26671.156,000,970,50+0,41 +82,0% ----1,440,62162 17:09
16-10-26521.158,000,800,41+0,34 +82,9% ----1,260,53105 17:16
16-10-267581.160,000,720,33+0,28 +84,8% 0,05--0,990,40806 17:29
16-10-26161.162,000,530,28+0,21 +75,0% ----0,830,37128 17:16
16-10-268781.165,000,390,20+0,15 +75,0% ----0,630,25192 17:10
16-10-261.4261.170,000,220,12+0,08 +66,7% 0,05--0,370,16467 17:00
16-10-26731.175,000,140,07+0,06 +85,7% ----0,190,1424 17:06
16-10-261.5471.180,000,120,04+0,05 +125,0% --0,320,180,09495 16:58
16-10-26 1.185,000,100,03+0,03 +100,0% ----0,100,101 16:26
16-10-261.1661.190,000,090,01+0,03 +300,0% ----0,090,0648 16:01
16-10-261.1571.200,000,080,010,00 0,0% 0,01--0,080,04153 17:26
16-10-2611.210,000,030,01+0,02 +200,0% ----0,030,033 17:08
16-10-26661.220,000,020,020,00 0,0% ----0,020,022 16:31
16-10-26 1.230,00------ -- ---------- --
16-10-265491.240,000,010,010,00 0,0% ----0,010,01120 7-10
16-10-26471.280,000,010,010,00 0,0% ----0,010,018 2-10
20-11-26 840,00291,94281,54+9,75 +3,5% ----291,94291,943 16:01
20-11-2623880,00239,05241,87+9,72 +4,0% ----239,05239,052 7-10
20-11-2611920,00188,85202,28+9,69 +4,8% ----188,85188,851 21-9
20-11-2610940,00159,76182,57+9,64 +5,3% ----159,76159,761 18-9
20-11-265960,00157,72162,90+9,62 +5,9% ----157,72156,738 28-9
20-11-26 970,00--153,17+9,54 +6,2% --------0 --
20-11-2614980,00152,10143,43+9,48 +6,6% ----152,10152,102 9-10
20-11-2636990,00123,40133,73+9,44 +7,1% ----123,40123,401 23-9
20-11-26961.000,00125,31124,07+9,38 +7,6% ----125,31125,311 7-10
20-11-26371.010,00112,00114,50+9,26 +8,1% ----112,00106,006 2-10
20-11-26221.020,00105,98104,98+9,19 +8,8% ----105,98105,981 7-10
20-11-26201.030,0098,5095,57+9,06 +9,5% ----98,5098,501 5-10
20-11-2621.035,0080,3290,94+8,93 +9,8% ----80,3280,322 24-9
20-11-26251.040,0096,6086,30+8,87 +10,3% ----96,6092,336 14:32
20-11-26141.045,0082,8681,72+8,77 +10,7% ----82,8682,861 5-10
20-11-26821.050,0086,2077,19+8,67 +11,2% ----86,2086,2021 17:23
20-11-2621.055,0076,4972,71+8,54 +11,7% ----76,4976,491 5-10
20-11-262831.060,0079,0668,28+8,42 +12,3% ----80,7876,574 15:47
20-11-26131.065,0065,4063,90+8,27 +12,9% ----65,4065,402 7-10
20-11-261441.070,0070,1559,62+8,12 +13,6% ----70,1570,151 15:48
20-11-264541.075,0050,0755,41+7,93 +14,3% ----50,0750,071 8-10
20-11-26541.080,0059,5551,33+7,71 +15,0% ----59,6056,5015 9-10
20-11-26151.085,0057,5047,30+7,51 +15,9% ----57,5053,508 15:32
20-11-262301.090,0051,8043,40+7,24 +16,7% ----51,8046,957 14:32
20-11-2641.095,0043,5639,62+6,99 +17,6% ----43,5643,353 9-10
20-11-264131.100,0042,6036,02+6,67 +18,5% ----46,2839,4093 16:40
20-11-261681.105,0037,7032,52+6,35 +19,5% ----37,7037,702 9-10
20-11-262911.110,0038,0029,19+6,01 +20,6% 24,00--38,4534,2524 15:52
20-11-26791.115,0032,3326,07+5,63 +21,6% ----33,6028,8528 17:02
20-11-262951.120,0030,8023,09+5,25 +22,7% ----31,2026,0713 15:55
20-11-261651.125,0025,4420,35+4,82 +23,7% ----27,6222,6054 17:26
20-11-262631.130,0022,7817,80+4,34 +24,4% ----24,5019,8046 17:12
20-11-261461.135,0019,6215,43+3,96 +25,7% ----21,6017,60106 17:25
20-11-262031.140,0017,2013,32+3,54 +26,6% ----18,1515,00231 17:21
20-11-26771.145,0015,0011,45+3,07 +26,8% ----15,6013,0018 16:06
20-11-262821.150,0012,709,66+2,75 +28,5% ----14,1811,6086 17:18
20-11-261451.155,0010,908,15+2,38 +29,2% ----10,9010,1564 16:35
20-11-263741.160,0010,196,86+1,99 +29,0% ----10,197,8055 15:57
20-11-261551.165,007,855,69+1,70 +29,9% ----7,856,6317 14:58
20-11-261871.170,006,254,72+1,34 +28,4% ----7,225,3519 17:26
20-11-26531.175,005,003,91+1,09 +27,9% ----5,804,8015 17:23
20-11-261911.180,004,153,19+0,85 +26,6% ----4,923,5098 17:26
20-11-26931.190,002,702,07+0,52 +25,1% ----3,102,30118 17:24
20-11-264471.200,001,651,35+0,26 +19,3% ----2,151,50385 17:28
20-11-266491.210,001,030,88+0,11 +12,5% ----1,481,0314 17:23
20-11-26901.220,000,710,58+0,03 +5,2% ----0,820,6519 16:30
20-11-261001.240,000,270,25+0,02 +8,0% ----0,310,256 17:21
20-11-26141.280,000,050,07-0,03 -42,9% ----0,050,054 28-9
18-12-26993200,00916,70919,81+9,86 +1,1% ----916,70916,704 7-10
18-12-26132300,00821,91820,32+9,84 +1,2% ----821,91821,912 29-9
18-12-26255400,00730,52720,83+9,84 +1,4% ----730,52730,521 6-10
18-12-26145500,00601,48621,44+9,82 +1,6% ----601,48595,403 11-9
18-12-26150600,00520,97522,06+9,78 +1,9% ----520,97520,972 29-9
18-12-2636640,00491,10482,32+9,78 +2,0% ----491,10489,903 9-10
18-12-2642650,00453,89472,38+9,79 +2,1% ----454,41453,892 17-9
18-12-26148700,00434,14422,76+9,77 +2,3% ----434,14434,141 6-10
18-12-2648720,00384,67402,92+9,77 +2,4% ----384,67384,671 17-9
18-12-26264750,00375,33373,17+9,77 +2,6% ----375,79375,332 5-10
18-12-2640760,00343,20363,26+9,77 +2,7% ----343,20343,201 21-9
18-12-26253800,00331,50323,66+9,76 +3,0% ----331,50331,503 9-10
18-12-2625840,00286,28284,15+9,72 +3,4% ----286,28286,281 5-10
18-12-26741850,00285,65274,30+9,70 +3,5% ----285,65285,655 6-10
18-12-2661860,00279,55264,44+9,70 +3,7% ----279,55279,551 6-10
18-12-26130880,00241,78244,80+9,64 +3,9% ----248,39241,782 7-10
18-12-26339900,00237,10225,14+9,66 +4,3% ----237,10237,102 6-10
18-12-2634920,00204,98205,60+9,60 +4,7% ----204,98204,092 8-10
18-12-2627940,00189,80186,16+9,49 +5,1% ----189,80189,801 8-10
18-12-26110950,00189,95176,47+9,43 +5,3% ----189,95189,951 15:35
18-12-26157960,00168,00166,82+9,39 +5,6% ----168,00168,001 28-9
18-12-26852980,00130,44147,64+9,27 +6,3% ----130,44129,583 17-9
18-12-26 990,00--138,15+9,17 +6,6% --------0 --
18-12-268941.000,00138,50128,71+9,09 +7,1% ----138,50134,003 14:46
18-12-2611.010,00110,29119,37+8,96 +7,5% ----110,29110,291 8-10
18-12-267871.020,00119,50110,11+8,87 +8,1% ----119,65119,508 14:45
18-12-2621.030,00109,15101,00+8,69 +8,6% ----109,15109,151 9-10
18-12-261.3471.040,00102,1292,02+8,55 +9,3% ----102,12102,121 14:34
18-12-264681.050,0091,0483,24+8,32 +10,0% ----91,0491,041 9-10
18-12-26 1.055,00--78,93+8,21 +10,4% --------0 --
18-12-266851.060,0083,7074,69+8,06 +10,8% ----84,0081,503 15:00
18-12-2611.065,0059,2570,48+7,92 +11,2% ----59,2558,002 1-10
18-12-261011.070,0075,3066,37+7,79 +11,7% ----75,3075,305 9-10
18-12-2611.075,0061,5262,32+7,60 +12,2% ----61,5261,521 28-9
18-12-262.4881.080,0061,1658,36+7,47 +12,8% ----61,1660,302 8-10
18-12-26251.085,0063,9954,50+7,24 +13,3% ----63,9963,991 6-10
18-12-265311.090,0059,1250,75+7,00 +13,8% ----59,1259,121 14:34
18-12-26451.095,0056,0447,07+6,79 +14,4% ----56,0456,041 6-10
18-12-261.2661.100,0052,2043,52+6,55 +15,1% 11,00--52,2046,2014 15:27
18-12-266301.105,0041,7040,06+6,30 +15,7% ----41,7040,5035 5-10
18-12-269451.110,0043,5036,76+6,03 +16,4% ----43,5043,302 17:10
18-12-267651.115,0040,1533,62+5,74 +17,1% ----40,1540,1550 17:03
18-12-268591.120,0036,2030,61+5,44 +17,8% --45,0039,0034,3017 16:32
18-12-261.3841.125,0033,0527,78+5,07 +18,3% ----34,0030,101.292 14:50
18-12-261.0101.130,0030,3525,14+4,70 +18,7% ----31,9527,302.568 16:11
18-12-261.3881.135,0027,0022,60+4,40 +19,5% ----28,9527,001.568 17:29
18-12-267141.140,0024,4520,31+4,03 +19,8% ----26,1023,25419 17:28
18-12-26231.145,0022,4018,13+3,69 +20,4% ----22,7522,3528 15:12
18-12-265071.150,0020,0516,16+3,36 +20,8% ----21,3018,1524 17:14
18-12-261.3611.160,0015,5012,67+2,75 +21,7% ----17,3413,95227 17:29
18-12-263111.170,0012,409,74+2,22 +22,8% ----12,4011,0010 17:04
18-12-265921.180,0010,207,37+1,74 +23,6% ----10,208,3054 15:46
18-12-261.0861.200,005,204,07+0,97 +23,8% ----6,004,44294 16:28
18-12-264541.220,002,702,15+0,50 +23,3% ----3,002,3568 17:03
18-12-265321.240,001,431,17+0,20 +17,1% ----1,651,20118 17:22
18-12-261.2661.280,000,550,30+0,09 +30,0% --0,990,550,38103 15:53
18-12-261.6381.300,000,240,19+0,02 +10,5% ----0,240,2450 9-10
18-12-26361.320,000,080,11+0,01 +9,1% ----0,080,081 28-9
18-12-26 1.360,00--0,050,00 0,0% --------0 --
18-12-261.0101.400,000,040,010,00 0,0% ----0,040,042 14:41
19-03-2716500,00635,55624,25+9,73 +1,6% ----635,55635,554 6-10
19-03-276600,00513,75525,86+9,70 +1,8% ----513,75513,752 24-9
19-03-2724640,00487,50486,58+9,69 +2,0% ----487,50487,502 28-9
19-03-272720,00385,25408,20+9,65 +2,4% ----385,25385,251 15-7
19-03-2746760,00368,82369,16+9,59 +2,6% ----368,82368,821 29-9
19-03-27163800,00333,04330,27+9,53 +2,9% ----333,04333,041 5-10
19-03-2755840,00291,17291,59+9,46 +3,2% ----291,17291,171 29-9
19-03-2727880,00243,90253,18+9,36 +3,7% ----243,90243,8525 22-9
19-03-27135900,00222,80234,13+9,30 +4,0% ----222,80222,35111 24-9
19-03-2750920,00213,65215,26+9,20 +4,3% ----213,65213,651 30-9
19-03-275940,00178,29196,54+9,06 +4,6% ----178,29178,291 14-9
19-03-2713960,00156,80178,10+8,88 +5,0% ----156,80156,805 10-9
19-03-2716980,00154,40159,91+8,68 +5,4% ----155,60154,4025 25-9
19-03-27271.000,00145,00142,10+8,49 +6,0% ----145,00145,001 7-10
19-03-27231.020,00131,00124,79+8,18 +6,6% ----131,00131,001 9-10
19-03-27251.040,0094,00108,02+7,83 +7,2% ----94,0094,006 11-9
19-03-27601.060,0096,5091,98+7,42 +8,1% ----97,5096,503 9-10
19-03-273211.080,0080,8676,85+6,90 +9,0% ----80,8680,861 9-10
19-03-27121.090,0065,5069,67+6,57 +9,4% ----65,5061,003 8-10
19-03-272131.100,0067,5062,77+6,28 +10,0% ----67,5067,501 9-10
19-03-2781.110,0062,3556,27+5,94 +10,6% ----62,3562,353 9-10
19-03-271551.120,0055,8050,10+5,54 +11,1% ----55,8054,004 9-10
19-03-27531.130,0046,6044,35+5,22 +11,8% ----46,6046,604 9-10
19-03-271.5791.140,0043,0039,00+4,82 +12,4% ----43,0042,006 9-10
19-03-271171.160,0033,6029,53+3,96 +13,4% ----33,8031,459 17:27
19-03-27981.180,0024,8021,78+3,22 +14,8% ----24,8024,801 9-10
19-03-272101.200,0019,4015,67+2,46 +15,7% ----19,4017,008 15:38
19-03-271301.220,0010,1510,99+1,82 +16,6% ----10,159,3530 8-10
19-03-272621.240,009,507,56+1,29 +17,1% ----9,508,2325 15:35
19-03-271041.280,004,253,42+0,63 +18,4% ----4,403,754 16:01
19-03-27231.300,002,752,27+0,45 +19,8% 1,55--2,752,502 9-10
19-03-27271.320,001,551,54+0,27 +17,5% 0,75--1,551,502 8-10
19-03-27711.360,000,750,67+0,10 +14,9% ----0,820,707 17:27
19-03-27211.400,000,380,30+0,02 +6,7% ----0,380,382 7-10
19-03-27 1.440,00--0,11+0,06 +54,5% --------0 --
18-06-27182400,00701,57713,10+9,72 +1,4% ----701,57701,571 24-9
18-06-27281500,00608,75615,58+9,69 +1,6% ----608,75608,751 2-10
18-06-2777600,00515,04518,30+9,65 +1,9% ----515,04515,041 28-9
18-06-2719700,00396,05421,51+9,58 +2,3% ----396,05396,051 15-9
18-06-278750,00349,51373,50+9,45 +2,5% ----349,51349,511 10-9
18-06-276800,00319,50325,78+9,37 +2,9% ----319,50319,501 2-10
18-06-27 840,00--288,02+9,25 +3,2% --------0 --
18-06-275850,00257,20278,66+9,20 +3,3% ----257,20257,202 10-9
18-06-2724880,00239,50250,78+9,08 +3,6% ----239,75239,504 23-9
18-06-2738900,00220,50232,43+8,97 +3,9% ----220,50220,501 2-10
18-06-273920,00205,20214,30+8,78 +4,1% ----205,40205,204 4-9
18-06-2758950,00187,11187,62+8,54 +4,6% ----187,11186,193 8-10
18-06-2726960,00171,00178,92+8,40 +4,7% ----171,05171,0026 22-9
18-06-2711980,00146,84161,75+8,21 +5,1% ----146,95146,842 17-9
18-06-274871.000,00154,50145,03+7,93 +5,5% ----154,50150,0011 14:29
18-06-27351.020,00130,06128,78+7,71 +6,0% ----130,06130,062 8-9
18-06-2791.040,00103,45113,16+7,36 +6,5% ----103,45103,454 1-10
18-06-273301.050,00113,65105,67+7,11 +6,7% ----113,65112,255 14:28
18-06-2751.060,0091,2098,29+6,96 +7,1% ----91,2091,201 24-9
18-06-272361.080,0090,3684,28+6,47 +7,7% ----90,3688,4517 9-10
18-06-273351.100,0080,0071,24+5,96 +8,4% --85,0080,0076,655 15:38
18-06-272271.120,0064,8459,29+5,47 +9,2% ----64,8463,3530 17:09
18-06-27961.140,0052,4048,62+4,85 +10,0% ----52,4052,4012 9-10
18-06-271281.150,0048,3943,81+4,47 +10,2% ----48,3948,392 17:09
18-06-27781.160,0037,7839,24+4,24 +10,8% ----37,7837,782 7-10
18-06-27551.180,0029,1531,17+3,59 +11,5% ----29,1529,1515 28-9
18-06-272521.200,0025,8224,39+2,95 +12,1% ----25,8225,821 9-10
18-06-27121.220,0016,4518,79+2,41 +12,8% ----16,4516,452 25-9
18-06-27651.240,0016,2014,26+1,93 +13,5% ----16,4015,605 16:43
18-06-27611.280,009,057,94+1,18 +14,9% ----9,159,0514 16:45
18-06-271841.300,007,105,85+0,93 +15,9% ----7,107,101 9-10
18-06-27291.320,004,474,29+0,69 +16,1% ----4,473,806 8-10
18-06-2741.360,002,352,28+0,38 +16,7% ----2,352,351 8-10
18-06-271041.400,001,451,20+0,18 +15,0% ----1,451,451 14:23
18-06-27 1.440,00--0,66+0,07 +10,6% --------0 --
18-06-27 1.500,00--0,290,00 0,0% 0,02------0 --
18-06-271.3761.600,000,060,03+0,01 +33,3% 0,010,070,060,053 5-10
17-09-27 800,00--329,53+9,13 +2,8% --------0 --
17-09-27 880,00--256,56+8,74 +3,4% --------0 --
17-09-27 920,00--221,39+8,44 +3,8% --------0 --
17-09-27 960,00--187,36+8,15 +4,3% --------0 --
17-09-27 1.000,00--154,89+7,69 +5,0% --------0 --
17-09-27 1.020,00--139,37+7,42 +5,3% --------0 --
17-09-2721.040,00112,98124,37+7,13 +5,7% ----112,98112,982 1-10
17-09-2721.060,00108,24109,92+6,92 +6,3% ----108,24108,242 7-10
17-09-27 1.080,00--96,37+6,40 +6,6% --------0 --
17-09-2731.100,0085,7583,55+6,05 +7,2% --------1 5-10
17-09-2711.120,0064,9471,77+5,52 +7,7% ----64,9464,941 23-9
17-09-27 1.140,00--60,93+5,10 +8,4% --------0 --
17-09-271.5951.160,00--51,20+4,54 +8,9% --------1.595 --
17-09-27 1.180,00--42,51+4,13 +9,7% --------0 --
17-09-27 1.200,00--34,95+3,56 +10,2% --------0 --
17-09-27 1.220,00--28,40+3,04 +10,7% --------0 --
17-09-27 1.240,00--22,84+2,49 +10,9% --------0 --
17-09-2761.280,0013,5014,27+1,76 +12,3% ----13,5013,501 7-10
17-09-27 1.320,00--8,65+1,31 +15,1% --------0 --
17-09-2711.360,005,755,22+0,83 +15,9% ----5,755,751 6-10
17-09-27 1.440,00--1,90+0,31 +16,3% --------0 --
17-12-27115200,00914,30903,98+9,68 +1,1% 875,00925,00914,30914,303 6-10
17-12-2714300,00796,88808,10+9,66 +1,2% 775,00849,00796,88796,882 22-9
17-12-2746400,00610,31712,67+9,62 +1,3% 675,00749,00610,31610,313 21-4
17-12-2769500,00615,00617,35+9,52 +1,5% 575,00649,00615,00615,001 28-9
17-12-2729600,00514,00522,62+9,21 +1,8% 475,00549,00514,00514,002 2-10
17-12-2723650,00449,30475,39+9,27 +1,9% 425,00499,00449,30449,301 15-7
17-12-27188700,00420,19428,62+9,17 +2,1% 400,00449,00420,19420,194 2-10
17-12-27351750,00372,02382,28+9,02 +2,4% 350,00425,00372,02372,0212 23-9
17-12-27186800,00332,71336,59+8,97 +2,7% 300,00375,00332,71332,711 7-10
17-12-27316850,00293,61291,85+8,35 +2,9% 250,00325,00293,61293,613 5-10
17-12-27352900,00257,59248,38+8,24 +3,3% 225,00262,50260,00255,004 6-10
17-12-27141950,00216,44206,66+7,59 +3,7% 175,00225,00216,44216,442 6-10
17-12-272831.000,00174,00166,71+7,56 +4,5% 125,00189,00176,50170,506 16:48
17-12-27731.050,00122,50129,73+6,73 +5,2% 110,00149,00122,50122,501 2-10
17-12-274511.100,00104,0596,54+5,93 +6,1% 80,00119,00105,00104,057 15:57
17-12-27711.150,0074,4268,30+5,09 +7,5% 55,0079,0074,4273,653 16:02
17-12-273221.200,0042,1545,84+3,88 +8,5% 40,0055,0042,1542,151 9-10
17-12-27321.250,0032,0029,10+2,92 +10,0% 20,0035,0032,0032,001 6-10
17-12-271621.300,0019,7017,62+1,97 +11,2% 15,0025,0019,7018,505 15:59
17-12-27931.400,007,355,99+0,74 +12,4% 2,509,007,357,351 15:37
17-12-27191.500,001,952,09+0,23 +11,0% 1,002,951,951,951 9-10
17-12-271071.600,000,910,77+0,04 +5,2% 0,251,400,910,805 6-10
16-06-28 400,00--706,20+9,52 +1,3% 675,00749,00----0 --
16-06-28 600,00--520,44+9,23 +1,8% 475,00549,00----0 --
16-06-281700,00422,31429,20+8,97 +2,1% 400,00449,00422,31422,311 10-8
16-06-28 800,00--340,48+8,56 +2,5% 300,00375,00----0 --
16-06-281900,00225,00256,25+7,95 +3,1% 225,00275,00225,00225,001 20-7
16-06-28 950,00--216,35+7,64 +3,5% 175,00249,00----0 --
16-06-2861.000,00186,50178,46+7,20 +4,0% 150,00199,00186,50186,502 16:48
16-06-2851.050,00149,50143,19+6,60 +4,6% 125,00175,00149,50149,502 9-10
16-06-28 1.100,0096,75111,24+5,86 +5,3% 80,00125,0096,7596,752 17-7
16-06-28101.150,0080,4583,33+5,06 +6,1% 60,0099,00----1 6-10
16-06-2811.200,0051,7459,99+4,18 +7,0% 40,0069,0051,7451,741 17-9
16-06-2811.250,0035,8541,47+3,28 +7,9% 25,0049,0035,8535,851 20-7
16-06-2821.300,00--27,78+2,44 +8,8% 15,0035,00----2 6-10
16-06-28 1.400,009,6611,62+1,22 +10,5% 5,0015,009,669,661 17-9
16-06-2811.500,004,074,86+0,51 +10,5% 1,009,004,074,071 17-9
16-06-28 1.600,002,702,15+0,20 +9,3% 0,255,002,702,7010 6-8
15-12-2853300,00790,00797,02+9,70 +1,2% 750,00825,00790,00784,287 22-9
15-12-2820400,00686,20705,41+9,56 +1,4% 675,00749,00686,20686,154 21-9
15-12-2834500,00600,77614,22+9,39 +1,5% 575,00649,00600,77600,7710 9-9
15-12-2838600,00522,00524,07+9,19 +1,8% 475,00549,00522,00522,001 28-9
15-12-2842650,00322,88479,22+9,39 +2,0% 450,00525,00322,88322,881 8-10
15-12-2859700,00341,00435,58+8,90 +2,0% 400,00475,00347,00341,002 7-5
15-12-28109750,00330,79392,38+8,69 +2,2% 350,00425,00330,79330,7910 25-5
15-12-28120800,00303,00350,14+8,43 +2,4% 325,00375,00303,00303,002 12-6
15-12-28210850,00292,54308,98+8,18 +2,6% 275,00349,00292,54292,542 21-9
15-12-28182900,00259,00269,11+7,86 +2,9% 250,00299,00259,00258,002 22-9
15-12-28171950,00238,55230,71+7,53 +3,3% 200,00249,00238,55238,551 9-10
15-12-282001.000,00182,50194,12+7,18 +3,7% 175,00225,00182,50182,501 2-10
15-12-28171.050,00169,00159,93+6,63 +4,1% 125,00175,00170,00169,003 14:23
15-12-281541.100,00120,80128,76+6,05 +4,7% 110,00149,00120,80120,801 1-10
15-12-28121.150,0093,56100,57+5,38 +5,3% 80,00119,00----2 5-10
15-12-28351.200,0082,3076,28+4,67 +6,1% 60,0085,0082,3082,303 6-10
15-12-2821.250,0051,6055,90+3,86 +6,9% 40,0065,0051,6051,402 23-9
15-12-281181.300,0038,5040,01+3,03 +7,6% 25,0045,0038,5038,501 28-9
15-12-281401.400,0021,7519,47+1,78 +9,1% 21,0025,0021,7521,751 6-10
15-12-28101.500,009,309,23+0,87 +9,4% 5,0015,009,409,308 28-9
15-12-28161.600,004,304,28+0,36 +8,4% 2,755,854,304,3010 21-8
21-12-299400,00685,07699,93+8,36 +1,2% 650,00725,00685,07679,552 21-9
21-12-2968500,00598,38613,01+8,09 +1,3% 575,00649,00598,38593,252 21-9
21-12-2927600,00417,47527,57+7,76 +1,5% 500,00549,00417,47417,475 10-4
21-12-2926700,00446,18444,53+7,37 +1,7% 400,00475,00446,18446,181 5-10
21-12-2934800,00346,25364,96+6,89 +1,9% 325,00399,00346,25346,252 16-9
21-12-2999900,00277,84289,67+6,35 +2,2% 250,00325,00277,84277,841 21-9
21-12-2980950,00269,95254,04+5,98 +2,4% 231,00275,00269,95269,952 8-10
21-12-291011.000,00217,50219,90+5,61 +2,6% 200,00249,00----1 9-10
21-12-29311.050,00176,05187,58+5,17 +2,8% 175,00225,00176,05176,051 21-9
21-12-291071.100,00143,50157,31+4,66 +3,0% 125,00175,00145,00143,5010 1-10
21-12-29281.150,00130,03129,52+4,95 +3,8% 100,00149,00130,03130,034 29-9
21-12-29581.200,0094,30104,65+5,04 +4,8% 90,00119,00----1 6-10
21-12-29151.250,0084,0082,48+4,39 +5,3% 60,0099,0084,0084,0010 5-10
21-12-291711.300,0065,0063,81+3,67 +5,8% 55,0075,0065,2065,0011 5-10
21-12-291601.400,0038,0036,83+2,54 +6,9% 25,0049,0040,9038,0010 16:06
21-12-29281.500,0021,8520,81+1,54 +7,4% 10,0025,0021,8521,851 28-9
21-12-29331.600,0012,6011,59+0,86 +7,4% 4,0515,0012,6012,603 17-8
20-12-303400,00710,00696,79+7,26 +1,0% 650,00725,00710,00710,001 16:47
20-12-3011500,00614,59614,14+6,78 +1,1% 575,00649,00615,17614,5915 5-10
20-12-306600,00530,00532,86+6,39 +1,2% 500,00575,00530,00530,002 2-10
20-12-302700,00456,20455,74+5,60 +1,2% 425,00475,00456,20456,201 28-9
20-12-3032800,00381,27380,23+5,49 +1,4% 350,00399,00381,27381,272 28-9
20-12-3031900,00310,54310,16+4,44 +1,4% 275,00349,00310,54310,543 9-10
20-12-30411.000,00251,70243,94+4,29 +1,8% 200,00275,00251,70251,701 9-10
20-12-30251.050,00204,32213,26+3,89 +1,8% 200,00249,00204,32204,3212 23-9
20-12-30561.100,00184,79184,25+3,50 +1,9% 150,00199,00185,22184,7915 5-10
20-12-30741.150,00157,00157,17+4,15 +2,6% 125,00166,00158,00157,0011 28-9
20-12-30441.200,00127,11132,18+3,84 +2,9% 112,05149,00132,42127,112 8-10
20-12-30161.250,00101,26109,52+4,71 +4,3% 90,00125,00101,26101,261 9-9
20-12-30311.300,0088,9189,18+4,43 +5,0% 75,0099,0088,9188,911 28-9
20-12-30671.400,0057,1957,80+3,24 +5,6% 48,0575,0057,1956,3215 28-9
20-12-30651.500,0035,2636,86+2,25 +6,1% 25,0049,0035,2634,742 24-9
20-12-30751.600,0022,1022,84+1,15 +5,0% 18,0526,95----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?