Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.023,681.016,71+6,97 +0,7% 1.025,371.013,44018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 47.488 (22.160 Calls, 25.328 Puts)
Totaal open interest bij opening 215.759 (70.180 Calls, 145.579 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2650760,00259,50256,38+5,30 +2,1% 261,60261,75259,50259,503 14:41
17-04-2622800,00218,87216,39+5,29 +2,4% 221,60221,75218,87218,1412 16-4
17-04-2629820,00197,25196,40+5,28 +2,7% 201,60201,75197,25197,2511 12:20
17-04-2631830,00187,50186,40+5,28 +2,8% 191,60191,75187,50187,501 14:17
17-04-2618840,00177,60176,40+5,28 +3,0% 181,60181,75177,60177,6011 14:13
17-04-2616850,00175,39166,41+5,27 +3,2% 171,60171,75175,43165,177 15:09
17-04-2624860,00161,60156,42+5,26 +3,4% 161,60161,75161,60158,963 15:54
17-04-2633870,00146,28146,43+5,25 +3,6% 151,60151,75146,28146,281 13:52
17-04-2618880,00133,56136,44+5,24 +3,8% 141,60141,75134,36133,562 17-4
17-04-2660885,00128,85131,45+5,23 +4,0% 136,60136,75136,05128,8516 15-4
17-04-2671890,00122,05126,46+5,22 +4,1% 131,60131,75122,05122,051 16-4
17-04-264895,00124,55121,47+5,21 +4,3% 126,60126,75124,55124,5515 15-4
17-04-2696900,00121,70116,47+5,21 +4,5% 121,60121,75125,15115,9975 15:57
17-04-2632905,00112,95111,48+5,20 +4,7% 116,60116,75112,95112,9515 15-4
17-04-26294910,00107,85106,49+5,19 +4,9% 111,60111,75107,85105,756 17-4
17-04-2631915,0099,75101,50+5,18 +5,1% 106,60106,7599,7599,751 16-4
17-04-2677920,00101,7196,50+5,18 +5,4% 101,60101,75104,4796,824 15:39
17-04-2632925,0088,9991,51+5,17 +5,6% 96,6096,7588,9988,991 16-4
17-04-26142930,0089,1786,52+5,16 +6,0% 91,6091,7589,1786,3221 14:32
17-04-2635935,0078,2581,52+5,16 +6,3% 86,6086,7578,2578,253 16-4
17-04-26112940,0081,6876,53+5,15 +6,7% 81,6081,7585,0077,4028 15:57
17-04-2685945,0077,0071,54+5,14 +7,2% 76,6076,7577,0077,002 15:45
17-04-2625948,0072,8068,54+5,14 +7,5% 73,6073,7572,8072,8015 15-4
17-04-26236950,0071,7066,54+5,14 +7,7% 71,6071,7571,7067,2010 15:59
17-04-261952,0030,3064,54+5,14 +8,0% 69,6069,7530,3030,301 7-4
17-04-262954,0030,4062,55+5,13 +8,2% 67,6067,7530,4030,402 7-4
17-04-26268955,0067,5461,55+5,13 +8,3% 66,6066,7567,5459,909 15:54
17-04-262956,0050,0060,55+5,13 +8,5% 65,6065,7550,3550,004 13-4
17-04-2613958,0059,3058,55+5,13 +8,8% 63,6063,7559,3059,302 12:34
17-04-26380960,0061,4056,56+5,12 +9,1% 61,6061,7565,0056,2028 15:51
17-04-2615962,0055,7554,56+5,12 +9,4% 59,6059,7555,7555,7515 15-4
17-04-2615964,0051,4052,57+5,11 +9,7% 57,6057,7551,4051,4015 15-4
17-04-26566965,0052,2051,57+5,11 +9,9% 56,6056,7552,9050,009 13:58
17-04-2611966,0052,6550,57+5,11 +10,1% 55,6055,7552,6552,6515 16-4
17-04-2614968,0019,3548,59+5,09 +10,5% 53,6053,7520,2018,7017 7-4
17-04-26547970,0051,7046,60+5,08 +10,9% 51,6051,7555,0045,2024 15:59
17-04-2620972,0028,7544,61+5,07 +11,4% 49,6049,7528,7528,751 9-4
17-04-2617974,0048,9542,63+5,05 +11,8% 47,6047,7548,9548,9515 15-4
17-04-26575975,0046,5941,63+5,05 +12,1% 46,6046,7550,2540,598 15:54
17-04-2619976,0041,0540,63+5,05 +12,4% 45,6045,7542,0539,8518 17-4
17-04-2614978,0029,6438,65+5,03 +13,0% 43,6043,7530,1528,954 13-4
17-04-26576980,0041,6536,66+5,02 +13,7% 41,6041,7545,0035,4524 15:42
17-04-2623982,0034,6034,68+5,00 +14,4% 39,6039,7536,9534,003 16-4
17-04-2621984,0028,0032,70+4,98 +15,2% 37,6037,7528,0027,502 13-4
17-04-26365985,0039,4031,71+4,97 +15,7% 36,6036,7539,4030,358 14:50
17-04-2624986,0035,5030,72+4,96 +16,1% 35,6035,7535,5035,501 15:53
17-04-2662988,0033,3528,74+4,94 +17,2% 33,6033,7533,3530,9042 15:51
17-04-26629990,0034,0026,78+4,90 +18,3% 31,6031,7534,9824,0088 15:26
17-04-2663992,0029,3524,81+4,87 +19,6% 29,6029,7529,3522,006 15:50
17-04-2630994,0022,8022,85+4,83 +21,1% 27,6027,7522,8021,002 17-4
17-04-26443995,0026,6521,88+4,80 +21,9% 26,6026,7529,5020,10233 15:56
17-04-2643996,0021,0520,90+4,78 +22,9% 25,6025,7521,0520,8012 14:08
17-04-2662998,0019,1818,97+4,71 +24,8% 23,6023,7519,1818,0011 17-4
17-04-26 999,00------ -- 22,6022,75----0 --
17-04-264971.000,0021,6517,05+4,63 +27,2% 21,6021,7525,0014,00112 15:55
17-04-26 1.001,00------ -- 20,6020,75----0 --
17-04-26701.002,0019,6515,20+4,48 +29,5% 19,6019,7522,0518,309 15:55
17-04-2611.003,0018,6014,22+4,46 +31,4% 18,6018,7518,6018,601 15:53
17-04-26771.004,0021,0013,29+4,39 +33,0% 17,6017,7521,0021,003 15:08
17-04-261651.005,0016,6512,38+4,30 +34,7% 16,6016,7519,7510,9043 15:57
17-04-262001.006,0014,7011,48+4,20 +36,6% 15,6015,7518,8010,2019 15:48
17-04-261771.007,009,2410,60+4,08 +38,5% 14,6014,7510,859,242 13:51
17-04-26881.008,0012,009,72+3,96 +40,7% 13,6013,7512,0011,0017 14:46
17-04-26151.009,0012,608,87+3,81 +43,0% 12,6012,7512,605,9013 15:56
17-04-261.1931.010,0011,608,06+3,62 +44,9% 11,6011,7515,405,00443 15:56
17-04-2621.011,007,957,29+3,39 +46,5% 10,6010,758,505,0010 14:45
17-04-261591.012,009,606,53+3,15 +48,2% 9,609,7512,554,1034 15:55
17-04-26271.013,008,295,81+2,87 +49,4% 8,608,759,103,4442 15:49
17-04-261121.014,007,655,11+2,57 +50,3% 7,607,7511,002,20259 15:59
17-04-264311.015,006,654,47+2,21 +49,4% 6,656,7510,351,60935 15:59
17-04-262931.016,005,453,87+1,81 +46,8% 5,605,759,500,99882 15:54
17-04-26971.017,004,653,34+1,34 +40,1% 4,604,758,500,602.693 15:56
17-04-264651.018,003,702,86+0,82 +28,7% 3,603,757,600,38819 15:59
17-04-261391.019,002,402,34+0,34 +14,5% 2,602,756,700,23947 15:51
17-04-266701.020,001,701,94-0,26 -13,4% 1,601,755,800,121.748 15:58
17-04-26411.021,000,691,73-1,05 -60,7% 0,630,714,500,07514 15:58
17-04-261771.022,000,021,41-1,39 -98,6% --0,023,900,02481 15:55
17-04-261711.023,000,011,16-1,15 -99,1% --0,022,450,01514 15:53
17-04-261431.024,000,020,94-0,92 -97,9% --0,032,000,02645 15:48
17-04-266481.025,000,010,76-0,75 -98,7% --0,021,580,01956 15:54
17-04-262081.026,000,030,60-0,57 -95,0% --0,011,100,02450 15:40
17-04-2651.027,000,010,45-0,44 -97,8% --0,020,700,0170 15:35
17-04-261611.028,000,200,39-0,19 -48,7% --0,020,400,02148 15:25
17-04-26361.029,000,090,30-0,21 -70,0% --0,030,200,0117 15:14
17-04-261.3631.030,000,010,24-0,23 -95,8% --0,030,240,01401 15:53
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 15:12
17-04-26821.034,000,010,11-0,10 -90,9% --0,030,010,018 13:58
17-04-267081.035,000,020,11-0,09 -81,8% --0,030,050,01110 15:25
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 15:21
17-04-265881.040,000,020,06-0,04 -66,7% --0,030,030,01105 15:41
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 13:46
17-04-26 1.046,00------ -- --------0 --
17-04-26111.048,000,010,02-0,01 -50,0% --0,030,010,011 17-4
17-04-261.2961.050,000,010,010,00 0,0% --0,030,020,01136 15:37
17-04-262941.055,000,010,05-0,04 -80,0% --0,030,010,015 15:22
17-04-265891.060,000,010,02-0,01 -50,0% --0,020,010,0128 15:56
17-04-262501.065,000,010,010,00 0,0% --0,030,010,0115 12:21
17-04-267311.070,000,010,15-0,14 -93,3% --0,010,010,0144 12:11
17-04-262931.075,000,010,10-0,09 -90,0% --0,030,010,0110 12:10
17-04-264821.080,000,040,05-0,01 -20,0% --0,010,040,0124 16-4
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------ -- ---------- --
17-04-264501.100,000,010,04-0,03 -75,0% --0,030,010,012 15-4
17-04-26291.110,000,130,02-- -- ----0,130,114 24-3
17-04-262791.120,000,010,010,00 0,0% ----0,010,011 8-4
17-04-261911.140,000,090,02-- -- ----0,120,05146 30-3
17-04-262221.160,000,010,010,00 0,0% ----0,010,014 15-4
15-05-2656760,00255,50252,71+7,38 +2,9% ----255,50255,501 14:41
15-05-2624800,00212,08212,93+7,33 +3,4% ----212,08212,084 13:47
15-05-264820,00193,80193,08+7,24 +3,7% ----193,80193,808 12:21
15-05-26 830,00--183,16+7,21 +3,9% --------0 --
15-05-265840,00173,50173,26+7,20 +4,2% ----174,00173,5012 14:18
15-05-265850,00171,74163,39+7,16 +4,4% ----171,78171,745 15:09
15-05-2680860,00157,00153,52+7,05 +4,6% ----161,05157,003 15:48
15-05-2629870,00148,00143,68+7,05 +4,9% ----148,50148,002 15:53
15-05-2635880,00139,00133,87+6,96 +5,2% ----139,00138,703 15:57
15-05-2627890,00125,15124,10+6,88 +5,5% ----126,14125,1511 16-4
15-05-261895,00115,55119,24+6,82 +5,7% ----115,55115,551 15-4
15-05-2642900,00118,80114,40+6,75 +5,9% ----121,45118,8014 15:54
15-05-26 905,00108,48109,55+6,70 +6,1% ----108,48108,484 13:47
15-05-2634910,00105,00104,73+6,62 +6,3% ----105,00104,7525 14:12
15-05-2612915,0090,9599,94+6,54 +6,5% ----90,9590,9510 13-4
15-05-2632920,00101,8095,17+6,43 +6,8% ----101,80101,809 16:41
15-05-2620925,0091,5090,43+6,34 +7,0% ----91,8091,507 16-4
15-05-2621930,0090,3585,71+6,26 +7,3% ----90,3590,357 15:32
15-05-2633935,0085,7578,12+9,03 +11,6% ----85,7585,751 15:37
15-05-2655940,0080,7576,36+6,01 +7,9% ----80,7575,4028 15:34
15-05-2693945,0074,9571,77+5,89 +8,2% ----78,8574,9513 15:43
15-05-2651950,0072,3567,22+5,75 +8,6% ----72,3565,8433 17:16
15-05-2619955,0066,9862,72+5,56 +8,9% ----66,9864,403 15:30
15-05-26135960,0062,0058,27+5,45 +9,4% ----63,8062,0010 15:39
15-05-2680965,0058,9553,93+5,17 +9,6% ----59,0052,409 16:49
15-05-2668970,0054,1549,68+4,96 +10,0% ----49,4048,3523 16:30
15-05-26129975,0050,5045,48+4,77 +10,5% ----50,5044,157 15:16
15-05-26214980,0045,0541,40+4,51 +10,9% ----47,5039,8076 17:29
15-05-2687985,0037,1437,45+4,19 +11,2% ----37,1437,102 14:17
15-05-2675990,0038,0033,59+3,97 +11,8% 19,00--38,8031,9163 16:42
15-05-2673995,0033,1029,89+3,71 +12,4% 10,0055,8534,4029,128 16:12
15-05-266391.000,0029,2526,38+3,39 +12,9% 25,0049,0030,7525,00134 17:26
15-05-262161.005,0025,3523,05+3,04 +13,2% ----27,5021,75118 17:11
15-05-262911.010,0021,8219,91+2,78 +14,0% ----23,9018,20132 17:28
15-05-262581.015,0018,7517,03+2,45 +14,4% --21,5520,6715,45325 17:24
15-05-264671.020,0015,7914,41+2,15 +14,9% --18,2517,6213,00372 17:24
15-05-261781.025,0013,4012,10+1,84 +15,2% 0,1015,8514,8510,80396 17:29
15-05-265121.030,0011,1510,03+1,54 +15,4% ----12,308,80270 17:29
15-05-262771.035,009,258,19+1,34 +16,4% ----9,757,14113 17:29
15-05-261761.040,007,256,62+1,10 +16,6% 0,01--8,105,65320 17:28
15-05-269481.045,005,905,31+0,92 +17,3% ----6,354,30593 17:26
15-05-262571.050,004,704,17+0,78 +18,7% 3,00--5,003,30363 17:29
15-05-261041.055,003,603,23+0,62 +19,2% ----3,752,65527 17:26
15-05-263451.060,002,802,45+0,51 +20,8% ----2,951,85390 17:28
15-05-26131.065,002,101,86+0,41 +22,0% ----1,701,35131 17:26
15-05-264381.070,001,551,40+0,27 +19,3% 0,473,001,600,98393 17:28
15-05-266971.080,000,800,79+0,18 +22,8% ----0,870,51471 17:09
15-05-263361.090,000,500,46+0,10 +21,7% ----0,500,3027 17:12
15-05-262951.100,000,270,29+0,03 +10,3% ----0,290,1820 17:20
15-05-26591.120,000,160,14+0,02 +14,3% ----0,160,1335 17:00
15-05-26 1.140,00--0,03+0,02 +66,7% 0,01------0 --
15-05-26111.160,000,040,01+0,01 +100,0% ----0,060,043 15-4
15-05-26641.200,000,100,01+0,09 +900,0% ----0,100,0210 16:51
19-06-26553400,00618,31609,95+7,44 +1,2% ----618,31618,314 15:18
19-06-2665500,00503,24510,40+7,41 +1,5% ----503,24498,6210 10-4
19-06-2613560,00447,78447,62+10,53 +2,4% ----447,78447,783 15-4
19-06-2676600,00417,33410,99+7,44 +1,8% ----417,33417,332 17:29
19-06-2624640,00371,00371,28+7,33 +2,0% ----374,30370,804 14-4
19-06-2612650,00367,58361,35+7,33 +2,0% ----367,58367,582 17:29
19-06-2632680,00324,90331,61+7,30 +2,2% ----324,90324,904 10-4
19-06-2621700,00311,80311,82+7,25 +2,3% ----311,80311,801 14-4
19-06-2630720,00285,35292,03+7,22 +2,5% ----285,35285,354 10-4
19-06-2612750,00262,40262,43+7,12 +2,7% ----262,40262,401 18-3
19-06-2619760,00253,65252,58+7,09 +2,8% ----253,65252,312 17-4
19-06-2641800,00208,15213,34+6,90 +3,2% ----208,15208,1510 15-4
19-06-2615820,00194,57193,81+6,81 +3,5% ----194,57194,573 17-4
19-06-2627840,00171,72174,43+6,66 +3,8% ----171,72171,724 16-4
19-06-2637850,00170,30164,81+6,53 +4,0% ----170,30170,302 17:23
19-06-2615860,00152,07155,20+6,49 +4,2% ----158,04152,076 16-4
19-06-263870,00142,77145,68+6,35 +4,4% ----148,07142,772 16-4
19-06-26250880,00140,20136,19+6,24 +4,6% ----140,20140,205 15:38
19-06-26105890,00130,00126,79+6,10 +4,8% ----130,00130,002 15:45
19-06-26431900,00121,20117,43+5,99 +5,1% ----121,20117,3035 15:57
19-06-2614910,00110,00108,23+5,79 +5,3% ----110,00110,0013 16-4
19-06-26303920,0099,7899,11+5,58 +5,6% ----102,3699,788 16-4
19-06-26 925,00--94,63+5,45 +5,8% --------0 --
19-06-2687930,0094,7090,19+5,33 +5,9% ----94,7094,701 17:23
19-06-2615935,0053,0085,75+5,26 +6,1% ----53,0053,0015 2-4
19-06-26343940,0085,6781,37+5,12 +6,3% ----86,0085,625 17:26
19-06-2615945,0078,2177,08+4,94 +6,4% ----78,2178,2110 16-4
19-06-26142950,0071,5772,82+4,82 +6,6% ----71,5771,571 17-4
19-06-2616955,0069,9468,63+4,67 +6,8% ----69,9469,292 16-4
19-06-26607960,0068,0764,52+4,46 +6,9% ----68,0762,0017 17:25
19-06-26148965,0058,9060,46+4,35 +7,2% ----58,9558,106 16-4
19-06-26151970,0060,5056,49+4,17 +7,4% ----60,5056,107 16:33
19-06-26181975,0052,0052,60+3,96 +7,5% ----52,0052,001 12:59
19-06-26943980,0051,6748,81+3,78 +7,7% --58,0053,0051,673 17:26
19-06-2644985,0050,0045,12+3,57 +7,9% ----50,0044,504 14:54
19-06-26559990,0044,0041,53+3,38 +8,1% ----44,0040,008 17:19
19-06-2668995,0037,9238,00+3,23 +8,5% ----37,9237,921 16-4
19-06-266261.000,0035,4034,66+3,04 +8,8% --37,4538,4033,30123 15:48
19-06-2691.005,0034,7031,44+2,87 +9,1% ----34,7034,701 14:59
19-06-261451.010,0030,3228,43+2,60 +9,1% ----31,2526,5021 17:28
19-06-26721.015,0028,3625,58+2,34 +9,1% ----29,1024,9034 15:23
19-06-265861.020,0024,3622,85+2,22 +9,7% ----26,0021,5080 17:24
19-06-26281.025,0021,6020,34+2,02 +9,9% ----22,7521,6036 17:25
19-06-263011.030,0019,0517,98+1,85 +10,3% 0,01--21,2517,5049 17:21
19-06-268551.040,0014,7913,90+1,45 +10,4% ----16,0012,95109 17:27
19-06-262801.050,0011,2010,46+1,13 +10,8% ----11,409,8558 17:21
19-06-263231.060,008,117,68+0,89 +11,6% ----9,056,6532 17:12
19-06-266411.080,004,253,93+0,48 +12,2% --5,004,203,40128 17:29
19-06-261.0661.100,001,901,93+0,23 +11,9% 0,555,002,051,59194 17:03
19-06-263501.120,000,990,96+0,09 +9,4% ----0,990,8138 17:27
19-06-265761.160,000,340,32+0,01 +3,1% ----0,340,332 15:27
19-06-261.2441.200,000,140,15+0,01 +6,7% ----0,160,1411 17:27
19-06-26491.280,000,100,03-0,01 -33,3% ----0,100,1010 14-4
19-06-262821.300,000,010,03-0,02 -66,7% ----0,010,012 17:03
19-06-265641.400,000,040,01-- -- ----0,040,0427 16-4
18-09-2663600,00372,60409,98+7,12 +1,7% ----374,25372,605 19-3
18-09-261620,00322,10390,42+7,06 +1,8% ----322,10322,101 15-12
18-09-261640,00370,10370,86+7,01 +1,9% ----370,10370,101 16-4
18-09-26 680,00--331,88+6,96 +2,1% --------0 --
18-09-267700,00310,26312,47+6,88 +2,2% ----310,26310,261 15-4
18-09-261720,00224,65293,13+6,80 +2,3% ----224,65224,651 17-12
18-09-2615740,00223,70273,90+6,69 +2,4% ----223,70223,701 27-3
18-09-2630760,00212,50254,76+6,58 +2,6% ----224,10212,503 7-4
18-09-266780,00240,93235,77+6,41 +2,7% ----240,93240,932 15:34
18-09-2621800,00220,26216,91+6,27 +2,9% ----220,26220,265 16-4
18-09-266840,00180,65179,80+5,86 +3,3% ----180,65180,651 15-4
18-09-2610860,00161,58161,63+5,65 +3,5% ----161,58161,581 14-4
18-09-2613880,00108,00143,79+5,39 +3,7% ----108,00108,001 9-3
18-09-2642900,00127,76126,42+5,05 +4,0% ----127,76126,292 14:34
18-09-2671920,00110,72109,52+4,67 +4,3% ----110,72110,722 15-4
18-09-26326940,0096,9593,32+4,23 +4,5% ----96,9596,9517 16:31
18-09-261950,0080,0985,48+3,99 +4,7% ----80,0980,091 13-4
18-09-26122960,0082,2477,89+3,76 +4,8% ----82,2482,241 15-4
18-09-261970,0067,5070,55+3,52 +5,0% ----67,5065,832 10-4
18-09-26186980,0066,0063,48+3,27 +5,2% 50,00--66,6066,002 16:20
18-09-261990,0049,0056,67+3,00 +5,3% ----49,0049,001 9-4
18-09-263871.000,0052,8050,25+2,75 +5,5% 40,00--49,8049,8011 16:14
18-09-26181.010,0042,4444,24+2,45 +5,5% ----42,4442,4418 15-4
18-09-264501.020,0039,8038,65+2,14 +5,5% --42,5040,5037,0021 15:54
18-09-2611.030,0034,5033,49+1,74 +5,2% ----34,5032,8521 16:03
18-09-261241.040,0030,0028,74+1,49 +5,2% ----30,0029,6611 17:29
18-09-261061.060,0021,5020,70+1,00 +4,8% ----22,1520,5010 17:26
18-09-262781.080,0014,9514,38+0,56 +3,9% ----15,0013,805 15:28
18-09-264.4731.120,006,366,30+0,20 +3,2% 0,5517,557,006,303 17:09
18-09-262011.160,002,602,60+0,05 +1,9% ----2,602,602 16-4
18-09-261071.200,001,071,13-0,01 -0,9% ----1,101,059 13:37
18-09-26191.280,000,410,34-0,02 -5,9% ----0,410,411 1-4
18-12-26698200,00801,24803,59+7,52 +0,9% ----801,24801,242 16-4
18-12-26121300,00659,20705,51+7,35 +1,0% ----659,20659,2015 26-3
18-12-26149400,00605,95607,57+7,38 +1,2% ----605,95605,143 16-4
18-12-26143500,00507,05509,98+7,23 +1,4% ----512,00506,794 16-4
18-12-26149600,00412,94412,98+7,08 +1,7% --435,00415,00412,942 16-4
18-12-2610640,00374,24374,51+6,92 +1,8% ----374,24374,241 16-4
18-12-2630650,00351,54364,92+6,91 +1,9% ----351,54351,5413 9-4
18-12-26149700,00303,00317,30+6,78 +2,1% ----303,00303,001 9-4
18-12-262720,00304,06298,44+6,62 +2,2% ----304,06304,066 17:28
18-12-26147750,00275,71270,34+6,45 +2,4% ----275,71275,716 17:28
18-12-265760,00262,65261,04+6,40 +2,5% ----262,65262,655 15-4
18-12-26297800,00230,17224,37+6,06 +2,7% ----230,17230,171 14:50
18-12-2610840,00185,68188,54+5,76 +3,1% ----185,68185,682 15-4
18-12-26589850,00184,35179,82+5,58 +3,1% ----185,17184,353 17:23
18-12-267860,00140,00171,09+5,51 +3,2% ----140,00140,001 2-4
18-12-2652880,00156,60154,03+5,24 +3,4% ----156,60156,602 15:54
18-12-26257900,00140,00137,36+5,03 +3,7% ----140,00140,0018 15:53
18-12-2615920,00121,74121,26+4,62 +3,8% ----121,74121,741 17-4
18-12-2617940,00108,70105,69+4,35 +4,1% ----108,70108,701 15-4
18-12-2691950,0098,7198,24+4,07 +4,1% ----98,7198,711 17-4
18-12-26191960,0094,1090,89+3,93 +4,3% ----94,1094,1024 16:32
18-12-26904980,0079,9076,99+3,51 +4,6% ----79,9079,9017 16:32
18-12-261.0741.000,0066,4264,04+3,11 +4,9% --68,9068,3662,95398 16:35
18-12-261.7251.020,0053,7752,24+2,43 +4,7% ----56,0751,20405 17:06
18-12-266851.040,0043,0741,87+1,94 +4,6% ----44,3543,0714 17:06
18-12-261501.050,0039,0037,21+1,70 +4,6% ----39,0037,005 16:33
18-12-261191.060,0033,0032,87+1,54 +4,7% ----33,0033,001 17-4
18-12-266621.080,0026,1925,30+1,14 +4,5% ----26,1924,752 16:19
18-12-264191.100,0019,7019,05+0,87 +4,6% ----19,7018,704 16:39
18-12-261571.120,0014,1513,44+1,25 +9,3% ----14,1514,151 14:30
18-12-261511.160,007,437,40+0,22 +3,0% ----7,437,153 14:42
18-12-263391.200,003,803,78+0,10 +2,6% ----3,853,809 16:58
18-12-26131.280,001,021,030,00 0,0% ----1,021,021 16-4
18-12-267031.300,000,760,80-0,06 -7,5% ----0,760,761 9-4
18-12-263811.400,000,320,26-0,03 -11,5% 0,01--0,320,323 15-4
19-03-27 640,00--379,49+6,91 +1,8% --------0 --
19-03-27 720,00--304,89+6,50 +2,1% --------0 --
19-03-27 760,00--268,37+6,31 +2,4% --------0 --
19-03-27 800,00--232,58+5,98 +2,6% --------0 --
19-03-27 840,00--197,76+5,68 +2,9% --------0 --
19-03-27 880,00--164,29+5,28 +3,2% --------0 --
19-03-27 900,00--148,20+4,94 +3,3% --------0 --
19-03-27 920,00--132,51+4,82 +3,6% --------0 --
19-03-27 940,00--117,49+4,46 +3,8% --------0 --
19-03-27 960,00--103,09+4,10 +4,0% --------0 --
19-03-279980,0070,8089,41+3,54 +4,0% ----70,8070,458 7-4
19-03-2721.000,0073,0076,65+3,16 +4,1% ----73,0073,001 13-4
19-03-2741.020,0068,0664,87+2,83 +4,4% ----68,0668,003 14-4
19-03-2731.040,0053,6454,13+2,47 +4,6% ----53,6453,022 17-4
19-03-27 1.060,00--44,51+2,15 +4,8% --------0 --
19-03-27211.080,0034,9236,09+1,80 +5,0% ----34,9234,921 17-4
19-03-27541.120,0023,6222,78+0,75 +3,3% ----24,0623,6238 15-4
19-03-27 1.160,00--13,55+0,49 +3,6% --------0 --
19-03-2761.200,007,507,92+0,07 +0,9% ----7,507,501 14:55
18-06-271400,00604,27602,68+7,42 +1,2% 550,00649,00604,27602,7411 14:14
18-06-271500,00508,00507,11+7,19 +1,4% 450,00549,00508,00508,002 17-4
18-06-272600,00413,55412,66+6,98 +1,7% 350,00449,00413,55413,551 17-4
18-06-272700,00283,35320,23+6,48 +2,0% 250,00349,00283,35283,352 20-3
18-06-273750,00264,10275,35+6,21 +2,3% 225,00325,00264,10264,101 22-1
18-06-275800,00178,27231,77+5,90 +2,5% 175,00275,00178,27178,271 23-3
18-06-273850,00166,53189,88+5,47 +2,9% 125,00225,00166,53166,533 3-3
18-06-2728900,00137,25150,24+4,99 +3,3% 100,00175,00137,25137,252 9-4
18-06-2761950,00117,50113,74+4,32 +3,8% 90,00125,00117,50117,501 15-4
18-06-27351.000,0080,2581,51+3,65 +4,5% 60,0089,0080,2580,251 16-4
18-06-27681.050,0055,0054,67+2,50 +4,6% 40,0058,9555,0055,002 16-4
18-06-27501.100,0034,0034,15+1,25 +3,7% 25,0048,0034,0034,002 15:51
18-06-2771.150,0020,0519,96+0,48 +2,4% 10,0029,0020,0520,055 17:29
18-06-271391.200,009,7510,93+0,28 +2,6% 5,0019,009,759,752 9-4
18-06-27701.300,003,273,37+0,12 +3,6% 1,009,003,273,272 14:31
18-06-27951.400,001,121,11+0,08 +7,2% 0,505,001,121,1012 14:31
17-12-2759200,00787,00790,80+7,58 +1,0% 725,00825,00787,00787,002 18-3
17-12-2711300,00681,95696,15+7,50 +1,1% 625,00725,00681,95681,951 5-3
17-12-2746400,00599,17601,68+7,39 +1,2% 550,00649,00599,17599,171 16-4
17-12-2769500,00498,30508,23+7,08 +1,4% 450,00549,00498,30498,301 13-4
17-12-2740600,00413,67416,12+6,90 +1,7% 350,00449,00413,67413,671 16-4
17-12-2722650,00361,64371,03+6,64 +1,8% 300,00399,00361,64361,641 13-4
17-12-27189700,00317,66326,66+6,53 +2,0% 275,00375,00317,66317,661 13-4
17-12-27352750,00282,19283,59+6,19 +2,2% 225,00325,00285,77282,1911 15-4
17-12-2789800,00239,63241,82+5,85 +2,4% 200,00275,00239,63239,631 16-4
17-12-27332850,00199,73201,76+5,54 +2,7% 150,00249,00199,73199,731 16-4
17-12-27362900,00167,29163,96+5,12 +3,1% 100,00199,00167,29167,291 16:17
17-12-27141950,00106,00129,02+4,60 +3,6% 90,00149,00106,00106,0011 7-4
17-12-272881.000,00101,2997,82+3,42 +3,5% 80,00125,00101,2997,704 16:17
17-12-27521.050,0070,2070,92+2,89 +4,1% 50,0075,9570,2070,002 13:18
17-12-274491.100,0048,8049,14+1,64 +3,3% 32,0075,0048,8048,804 12:53
17-12-2791.150,0032,4032,46+1,10 +3,4% 20,0045,0032,4032,405 12:53
17-12-273721.200,0020,2220,58+0,65 +3,2% 10,0029,0020,2920,222 17-4
17-12-271191.300,007,667,71+0,11 +1,4% 5,0015,007,667,661 17-4
17-12-27721.400,003,403,02+0,01 +0,3% 1,555,203,403,402 15:01
17-12-2741.500,001,751,38+0,01 +0,7% 0,505,001,751,753 19-3
17-12-27111.600,000,700,75-0,07 -9,3% 0,252,500,700,701 24-3
15-12-2851300,00689,87688,81+7,50 +1,1% 625,00725,00689,87689,871 16-4
15-12-2816400,00598,92597,94+7,54 +1,3% 525,00625,00598,92598,921 16-4
15-12-2817500,00464,00508,41+7,36 +1,4% 450,00575,00464,00464,001 31-10
15-12-2836600,00388,50420,96+6,92 +1,6% 350,00475,00388,50388,503 25-3
15-12-2842650,00322,88378,37+6,72 +1,8% 300,00425,00322,88322,881 8-10
15-12-2858700,00340,71336,80+6,58 +2,0% 275,00375,00340,71340,714 14-4
15-12-28117750,00296,70296,26+6,37 +2,2% 225,00325,00296,70296,701 16-4
15-12-28126800,00217,45257,24+5,97 +2,3% 201,00299,00217,45217,451 2-4
15-12-28210850,00209,16219,86+5,75 +2,6% 175,00275,00209,16209,1613 9-4
15-12-28188900,00190,01184,54+5,54 +3,0% 126,00225,00190,01190,012 16:50
15-12-28152950,00115,00151,66+5,25 +3,5% 100,00199,00115,00115,001 23-3
15-12-281881.000,00122,60121,71+3,85 +3,2% 90,00149,00122,60122,601 13:07
15-12-28351.050,0082,5094,91+3,46 +3,6% 75,00125,0082,5082,501 25-3
15-12-281961.100,0073,5071,96+2,92 +4,1% 60,0089,0073,5073,501 16:20
15-12-28471.200,0038,3738,33+0,89 +2,3% 25,0047,0038,3738,242 17-4
15-12-281271.300,0019,5518,71+1,04 +5,6% 14,0523,4519,9519,2513 16:14
15-12-28851.400,009,409,44-0,69 -7,3% 5,0019,009,409,401 16:01
15-12-2831.500,005,004,87+0,04 +0,8% 3,2515,005,005,001 3-3
15-12-2851.600,002,752,64-0,03 -1,1% 1,009,002,752,752 27-3
21-12-2910400,00590,49595,94+8,02 +1,3% 525,00625,00590,49590,493 10-4
21-12-2969500,00488,00510,52+7,48 +1,5% 450,00549,00488,00488,001 29-1
21-12-2927600,00417,47427,55+7,66 +1,8% 375,00475,00417,47417,475 10-4
21-12-2930700,00319,00348,37+6,89 +2,0% 275,00399,00320,00315,004 19-3
21-12-2931800,00245,50274,19+6,49 +2,4% 225,00325,00245,50245,501 26-3
21-12-2994900,00212,01205,93+6,20 +3,0% 150,00249,00212,01212,012 16:50
21-12-2984950,00170,00174,71+6,07 +3,5% 125,00225,00170,05170,002 10-4
21-12-291111.000,00135,09145,66+5,81 +4,0% 100,00175,00135,09135,091 9-4
21-12-29481.050,00131,00119,59+3,84 +3,2% 90,00149,00131,00131,005 15:36
21-12-291301.100,0098,0096,12+2,15 +2,2% 80,00125,0098,0096,0020 14:57
21-12-29761.200,0059,5058,85+1,27 +2,2% 40,0062,9059,6059,5011 16-4
21-12-291761.300,0033,2034,76+0,86 +2,5% 25,0049,0033,2033,201 19-3
21-12-291431.400,0024,0020,38+0,43 +2,1% 15,0029,0024,0024,001 15:40
21-12-29211.500,0013,4011,84+0,23 +1,9% 5,0019,0013,4013,402 16-3
21-12-29261.600,007,727,12+0,03 +0,4% 4,0515,007,727,684 25-2
20-12-302400,00576,36596,82+8,91 +1,5% 525,00649,00576,36576,361 9-4
20-12-3013500,00517,00515,16+7,88 +1,5% 450,00549,00517,00517,001 16-4
20-12-302600,00411,86436,22+7,72 +1,8% 375,00475,00411,86411,862 19-3
20-12-302700,00322,87361,45+6,83 +1,9% 300,00399,00326,50322,872 24-3
20-12-3026800,00254,48291,43+6,40 +2,2% 231,00325,00254,59254,4815 31-3
20-12-3036900,00201,00226,65+6,30 +2,8% 175,00275,00202,10201,003 7-4
20-12-30521.000,00165,25168,62+6,18 +3,7% 134,00199,00165,25164,9017 10-4
20-12-30111.050,00144,29143,19+5,50 +3,8% 100,00175,00144,29144,291 17-4
20-12-30731.100,00121,00119,63+2,51 +2,1% 90,00149,00121,00120,9011 17-4
20-12-301451.150,00100,0098,81+1,85 +1,9% 80,00125,00100,0099,9019 14:50
20-12-30401.200,0080,0080,54+1,61 +2,0% 60,0099,0080,0080,001 16-4
20-12-30291.300,0052,7352,61+1,10 +2,1% 40,0069,0052,7352,731 17-4
20-12-30901.400,0033,2334,13+0,63 +1,8% 21,0049,0033,2333,231 17-4
20-12-30251.600,0012,0014,14+0,25 +1,8% 6,0525,0012,0011,953 1-4
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?