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* 1.105,971.102,78+3,19 +0,3% 1.107,521.101,63018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-8-2026)
Totaal volume 43.283 (20.158 Calls, 23.125 Puts)
Totaal open interest bij opening 242.302 (77.147 Calls, 165.155 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-2669760,00345,60342,54+3,06 +0,9% 345,65345,75345,85345,0520 21-8
21-08-2635800,00305,60302,55+3,05 +1,0% 305,65305,75305,60305,1517 21-8
21-08-2612840,00265,60262,55+3,14 +1,2% 265,65265,75265,60265,5517 21-8
21-08-2639860,00245,55242,56+3,13 +1,3% 245,65245,75245,55245,5512 21-8
21-08-2651880,00224,98222,56+2,42 +1,1% 225,65225,75224,98224,981 21-8
21-08-2620900,00207,09202,57+3,12 +1,5% 205,65205,75207,09206,942 21-8
21-08-2637910,00195,87192,57+3,12 +1,6% 195,65195,75195,87195,871 21-8
21-08-268920,00177,55182,57-- -- 185,65185,75177,55177,553 20-8
21-08-2620930,00174,90172,57+2,33 +1,4% 175,65175,75174,90174,903 21-8
21-08-26110940,00164,80162,58+2,22 +1,4% 165,65165,75164,80164,802 21-8
21-08-26164950,00155,00152,52+2,48 +1,6% 155,65155,75155,00154,006 21-8
21-08-2628960,00145,40142,58-- -- 145,65145,75145,40141,606 20-8
21-08-2675970,00136,80132,58+3,11 +2,3% 135,65135,75136,80136,801 21-8
21-08-2633975,00129,00127,58+3,11 +2,4% 130,65130,75129,00129,0019 21-8
21-08-268980,00116,89122,58-- -- 125,65125,75121,65116,896 20-8
21-08-2617985,00120,70117,59+3,11 +2,6% 120,65120,75120,70119,802 21-8
21-08-2612990,00116,35112,59+3,10 +2,8% 115,65115,75116,35116,351 21-8
21-08-2616995,00111,90107,59+4,31 +4,0% 110,65110,75111,90111,901 21-8
21-08-26631.000,00102,40102,59-0,19 -0,2% 105,65105,75102,40102,4010 21-8
21-08-2661.005,00100,4097,59+2,81 +2,9% 100,65100,75100,4097,104 21-8
21-08-263201.010,0093,6592,59+1,06 +1,1% 95,6595,7593,6593,6513 21-8
21-08-261241.015,0090,5087,59+2,91 +3,3% 90,6590,7590,5090,501 21-8
21-08-261121.020,0084,5082,59+1,91 +2,3% 85,6585,7584,5084,503 21-8
21-08-26221.025,0078,7577,59+1,16 +1,5% 80,6580,7579,9078,7512 21-8
21-08-26781.030,0075,6072,60+3,00 +4,1% 75,6575,7575,6072,2015 21-8
21-08-26771.035,0071,0067,60+3,40 +5,0% 70,6570,7571,0071,003 21-8
21-08-262161.040,0064,7062,61+2,09 +3,3% 65,6565,7567,3564,7027 21-8
21-08-264141.045,0060,6957,62+3,07 +5,3% 60,6560,7561,8060,0015 21-8
21-08-264161.050,0054,6452,65+1,99 +3,8% 55,6555,7556,9052,0519 21-8
21-08-26621.055,0052,0547,69+4,36 +9,1% 50,6550,7552,0552,053 21-8
21-08-263551.060,0042,8542,70+0,15 +0,4% 45,6545,7547,0042,8542 21-8
21-08-262541.065,0040,6137,73+2,88 +7,6% 40,6540,7541,4037,7215 21-8
21-08-26 1.066,00------ -- 39,6539,75----0 --
21-08-26151.068,0034,2534,74-- -- 37,6537,7534,2534,2515 20-8
21-08-263951.070,0031,8532,75-0,90 -2,7% 35,6535,7536,1531,8518 21-8
21-08-26 1.072,00--30,76-- -- 33,6533,75----0 --
21-08-26 1.074,00--28,78-- -- 31,6531,75----0 --
21-08-261851.075,0030,7527,79+2,90 +10,4% 30,6530,7531,3527,5036 21-8
21-08-2611.076,0023,2526,79-- -- 29,6529,7523,2521,802 20-8
21-08-26 1.078,00--24,81-- -- 27,6527,75----0 --
21-08-266551.080,0025,7122,83+2,88 +12,6% 25,6525,7526,2022,0014 21-8
21-08-2621.082,0031,1220,85+2,84 +13,6% 23,6523,7531,1231,122 10-8
21-08-2691.084,0021,1518,88+2,27 +12,0% 21,6521,7521,1521,154 21-8
21-08-262561.085,0020,7517,90+2,85 +15,9% 20,6520,7522,0020,752 21-8
21-08-2631.086,0013,6816,91-- -- 19,6519,7514,3011,264 20-8
21-08-26501.088,0016,8014,96+1,84 +12,3% 17,6517,7516,8016,803 21-8
21-08-263921.090,0015,6013,05+2,55 +19,5% 15,6515,7517,4012,5066 21-8
21-08-2631.091,0013,6012,09+1,51 +12,5% 14,6514,7516,0012,809 21-8
21-08-2611.092,0011,8011,15+2,54 +22,8% 13,6513,7511,8511,808 21-8
21-08-263511.093,009,7510,22-0,47 -4,6% 12,6512,7514,159,353 21-8
21-08-26411.094,009,609,31+0,29 +3,1% 11,6511,7512,009,6022 21-8
21-08-267451.095,0010,608,42+2,18 +25,9% 10,6510,7512,407,1544 21-8
21-08-26381.096,006,957,55+2,14 +28,3% 9,659,757,206,553 21-8
21-08-2691.097,007,006,71+0,29 +4,3% 8,658,7510,005,0023 21-8
21-08-26651.098,007,706,01+1,69 +28,1% 7,657,758,954,05161 21-8
21-08-26291.099,006,405,14+1,26 +24,5% 6,656,756,803,2582 21-8
21-08-268931.100,005,654,42+1,23 +27,8% 5,655,757,502,55462 21-8
21-08-26961.101,004,553,71+0,84 +22,6% 4,654,756,501,75205 21-8
21-08-262901.102,003,603,12+0,48 +15,4% 3,653,755,901,302.153 21-8
21-08-26931.103,002,652,59+0,06 +2,3% 2,652,755,000,851.318 21-8
21-08-261111.104,001,652,08-0,43 -20,7% 1,651,754,100,451.310 21-8
21-08-266881.105,000,681,64-0,96 -58,5% 0,660,713,400,222.108 21-8
21-08-262111.106,000,011,27-1,26 -99,2% --0,012,650,011.023 21-8
21-08-26501.107,000,010,98-0,97 -99,0% --0,012,150,01725 21-8
21-08-263331.108,000,010,72-0,71 -98,6% --0,011,550,011.074 21-8
21-08-261541.109,000,050,53-0,48 -90,6% --0,011,080,03443 21-8
21-08-261.1261.110,000,010,38-0,37 -97,4% --0,010,750,01977 21-8
21-08-26441.111,000,010,26-0,25 -96,2% --0,020,470,01123 21-8
21-08-263991.112,000,010,18-0,17 -94,4% --0,020,280,01229 21-8
21-08-26721.113,000,010,12-0,11 -91,7% --0,020,160,01136 21-8
21-08-261441.114,000,010,08-0,07 -87,5% --0,010,090,01120 21-8
21-08-268521.115,000,010,06-0,05 -83,3% --0,010,060,0158 21-8
21-08-266241.116,000,010,05-0,04 -80,0% --0,010,040,0152 21-8
21-08-26 1.117,00------ -- ---------- --
21-08-263911.118,000,010,03-0,02 -66,7% --0,010,020,0127 21-8
21-08-26 1.119,00------ -- ---------- --
21-08-261.5131.120,000,010,03-0,02 -66,7% --0,020,020,0172 21-8
21-08-262431.122,000,010,02-0,01 -50,0% --0,010,020,0150 21-8
21-08-261141.124,000,020,020,00 0,0% --0,020,020,0236 21-8
21-08-263651.125,000,010,02-0,01 -50,0% --0,010,020,0155 21-8
21-08-262651.126,000,010,02-0,01 -50,0% --0,020,010,0115 21-8
21-08-261691.128,000,030,01+0,02 +200,0% --0,010,030,03162 21-8
21-08-261.1191.130,000,010,010,00 0,0% --0,020,020,0150 21-8
21-08-261241.132,000,010,010,00 0,0% --0,020,010,0143 21-8
21-08-26531.134,000,020,020,00 0,0% ----0,020,021 20-8
21-08-266741.135,000,020,020,00 0,0% ----0,030,0238 20-8
21-08-261271.136,000,010,02-0,01 -50,0% --0,010,010,015 21-8
21-08-261421.138,000,010,010,00 0,0% --0,010,010,016 21-8
21-08-264141.140,000,010,010,00 0,0% --0,010,010,012 21-8
21-08-26341.142,000,010,010,00 0,0% --0,010,010,011 21-8
21-08-26611.144,000,030,02+0,01 +50,0% ----0,030,0252 19-8
21-08-265841.145,000,010,010,00 0,0% --0,010,010,0163 21-8
21-08-268361.150,000,010,07-0,06 -85,7% --0,010,010,013 21-8
21-08-262991.155,000,010,06-0,05 -83,3% --0,010,010,014 21-8
21-08-261.0881.160,000,010,06-0,05 -83,3% ----0,010,0135 20-8
21-08-261011.165,000,020,06-0,04 -66,7% ----0,020,024 18-8
21-08-266381.170,000,010,05-0,04 -80,0% --0,010,010,0130 21-8
21-08-2661.175,000,020,04-- -- ----0,020,025 17-8
21-08-266161.180,000,020,03-- -- ----0,020,028 17-8
21-08-26 1.190,00--0,01-- -- --------0 --
21-08-262121.200,000,010,010,00 0,0% ----0,010,011 19-8
21-08-26 1.210,00------ -- ---------- --
21-08-26 1.220,000,020,01+0,01 +100,0% ----0,020,021 11-8
21-08-26 1.230,00------ -- ---------- --
21-08-26631.240,000,010,010,00 0,0% ----0,010,0110 20-8
18-09-26648600,00504,60503,37+3,25 +0,6% ----504,60503,105 21-8
18-09-266620,00457,65483,41+3,25 +0,7% ----457,90457,458 7-7
18-09-2617640,00467,85463,46+3,24 +0,7% ----467,85467,252 21-8
18-09-262680,00423,45423,58+3,21 +0,8% ----423,45423,402 20-8
18-09-269700,00403,50403,62+3,23 +0,8% ----403,50403,452 20-8
18-09-264720,00383,53383,67+3,24 +0,8% ----383,53383,532 21-8
18-09-2612740,00363,13363,73+3,22 +0,9% ----363,13363,134 21-8
18-09-2627760,00346,25343,79+3,21 +0,9% ----346,25346,254 21-8
18-09-262780,00313,59323,84+3,21 +1,0% ----313,59313,591 16-7
18-09-26107800,00306,20303,91+3,20 +1,1% ----306,20306,201 21-8
18-09-2623840,00266,62264,05+3,19 +1,2% ----266,62266,621 21-8
18-09-2627860,00244,56244,14+3,17 +1,3% ----248,51244,486 21-8
18-09-2636880,00223,68224,23+3,16 +1,4% ----226,53223,685 21-8
18-09-2657900,00208,84204,34+3,14 +1,5% ----208,84208,642 21-8
18-09-2650920,00187,72184,47+3,11 +1,7% ----187,72187,721 21-8
18-09-26305940,00170,40164,64+3,05 +1,9% ----170,40170,401 18-8
18-09-2661950,00158,05154,74+3,03 +2,0% ----158,05158,051 21-8
18-09-26128960,00147,45144,86+3,00 +2,1% ----147,45147,451 21-8
18-09-2683970,00138,05134,98+2,97 +2,2% ----138,05138,051 21-8
18-09-26104980,00128,15125,15+2,91 +2,3% ----128,15128,151 21-8
18-09-2643990,00117,70115,34+2,86 +2,5% ----117,80117,702 21-8
18-09-263851.000,00107,70105,59+2,78 +2,6% 0,01--109,00105,4019 21-8
18-09-26921.010,0098,0095,85+2,73 +2,8% ----98,4598,003 21-8
18-09-265971.020,0087,9586,22+2,67 +3,1% ----88,3585,304 21-8
18-09-26131.025,0078,6081,45+2,55 +3,1% ----80,1577,8013 20-8
18-09-261061.030,0078,6076,68+2,50 +3,3% ----78,6078,607 21-8
18-09-26201.035,0074,1071,96+2,45 +3,4% ----74,1074,101 21-8
18-09-262741.040,0068,9067,32+2,35 +3,5% ----69,5066,8020 21-8
18-09-26311.045,0063,7562,69+2,23 +3,6% ----65,7063,755 21-8
18-09-266021.050,0059,3458,12+2,13 +3,7% ----62,2059,349 21-8
18-09-2691.055,0052,7553,65+2,06 +3,8% ----57,3052,755 21-8
18-09-263011.060,0050,2449,25+1,86 +3,8% ----52,8048,1563 21-8
18-09-26331.065,0046,5044,95+1,74 +3,9% ----48,5546,505 21-8
18-09-262241.070,0041,9040,75+1,59 +3,9% ----43,9041,9011 21-8
18-09-261191.075,0038,8536,70+1,40 +3,8% ----39,3538,0519 21-8
18-09-265061.080,0032,8532,80+1,18 +3,6% 19,4040,0035,1531,4589 21-8
18-09-261031.085,0031,2029,04+1,03 +3,5% ----31,2028,1037 21-8
18-09-263071.090,0025,5525,49+0,84 +3,3% ----27,4024,1549 21-8
18-09-262431.095,0021,9022,13+0,65 +2,9% ----23,3520,9587 21-8
18-09-267541.100,0018,7519,02+0,45 +2,4% 17,9521,2521,3517,79231 21-8
18-09-261941.105,0015,7916,18+0,28 +1,7% ----18,3014,95214 21-8
18-09-262621.110,0013,0013,57+0,09 +0,7% --20,9015,4012,55162 21-8
18-09-263121.115,0010,7511,28-0,06 -0,5% 5,55--12,8010,40470 21-8
18-09-261.0891.120,008,759,21-0,10 -1,1% 0,2115,0010,508,20353 21-8
18-09-265101.125,006,877,42-0,17 -2,3% ----8,506,60159 21-8
18-09-262881.130,005,425,91-0,22 -3,7% ----6,805,10209 21-8
18-09-262681.135,004,054,62-0,27 -5,8% ----5,353,95401 21-8
18-09-263971.140,003,133,56-0,28 -7,9% ----4,053,00144 21-8
18-09-262801.145,002,302,69-0,23 -8,6% ----2,702,20216 21-8
18-09-266001.150,001,652,01-0,19 -9,5% 0,01--2,411,60162 21-8
18-09-261511.155,001,251,48-0,13 -8,8% ----1,751,22194 21-8
18-09-268391.160,000,921,08-0,10 -9,3% 0,65--1,230,8782 21-8
18-09-261751.165,000,730,80-0,08 -10,0% ----0,900,6576 21-8
18-09-266291.170,000,560,59-0,05 -8,5% ----0,660,48117 21-8
18-09-264931.180,000,280,34-0,03 -8,8% 0,251,850,340,27137 21-8
18-09-262571.190,000,190,20-0,01 -5,0% ----0,210,1913 21-8
18-09-261.8001.200,000,130,15-0,01 -6,7% --0,620,160,1266 21-8
18-09-26821.220,000,100,02+0,02 +100,0% 0,05--0,100,0814 21-8
18-09-261671.240,000,040,010,00 0,0% ----0,040,046 21-8
18-09-263761.280,000,010,010,00 0,0% ----0,010,013 18-8
16-10-2613800,00305,44305,95+3,18 +1,0% ----305,44305,443 20-8
16-10-2619840,00267,91266,32+3,14 +1,2% ----267,91267,912 21-8
16-10-265880,00221,54226,80+3,10 +1,4% ----221,54221,545 3-8
16-10-2639920,00200,45187,46+3,01 +1,6% ----204,20200,208 17-8
16-10-2631940,00169,40167,88+2,98 +1,8% ----169,40169,401 21-8
16-10-265960,00147,83148,43+2,89 +1,9% ----148,05147,832 31-7
16-10-2621980,00140,68129,15+2,79 +2,2% ----140,68140,688 7-8
16-10-2610990,00132,48119,63+2,71 +2,3% ----132,48131,1813 7-8
16-10-26461.000,00114,20110,17+2,62 +2,4% ----114,20114,201 21-8
16-10-2661.010,00100,00100,82+2,51 +2,5% ----100,00100,001 21-8
16-10-26201.020,00106,5891,60+2,42 +2,6% ----108,40106,588 17-8
16-10-26391.030,0084,2582,56+2,24 +2,7% ----84,2584,251 21-8
16-10-26241.040,0073,5873,71+2,09 +2,8% ----76,0073,584 19-8
16-10-26131.045,0067,8569,40+2,00 +2,9% ----67,8567,851 20-8
16-10-26791.050,0063,7365,11+1,93 +3,0% ----64,2363,732 20-8
16-10-2621.055,0062,0060,93+1,81 +3,0% ----62,0062,001 21-8
16-10-261391.060,0057,8056,84+1,71 +3,0% ----59,5057,802 21-8
16-10-2651.065,0065,4152,82+1,62 +3,1% ----65,4165,414 14-8
16-10-261281.070,0048,2548,91+1,52 +3,1% ----48,2547,5840 20-8
16-10-2661.075,0046,0145,12+1,42 +3,1% ----46,0146,012 21-8
16-10-26141.080,0040,2641,46+1,29 +3,1% ----40,2640,261 20-8
16-10-2611.085,0038,9237,91+1,17 +3,1% ----38,9238,9210 21-8
16-10-261741.090,0032,5034,52+1,06 +3,1% ----34,0532,0014 20-8
16-10-26241.095,0029,0731,26+0,94 +3,0% ----29,0729,071 20-8
16-10-26281.100,0028,3828,19+0,83 +2,9% ----30,6027,2063 21-8
16-10-26261.105,0025,3425,27+0,63 +2,5% --27,6527,4525,3411 21-8
16-10-26531.110,0022,6022,55+0,52 +2,3% ----22,6022,602 21-8
16-10-26871.115,0019,8920,02+0,42 +2,1% ----22,0019,8531 21-8
16-10-261391.120,0018,1017,64+0,33 +1,9% ----19,3016,7514 21-8
16-10-26381.125,0014,8315,45+0,25 +1,6% ----14,8314,835 21-8
16-10-26751.130,0014,1513,49+0,13 +1,0% ----14,1514,155 21-8
16-10-26271.135,0012,6511,68+0,11 +0,9% ----12,6512,651 21-8
16-10-26481.140,009,5010,05+0,04 +0,4% ----11,109,5027 21-8
16-10-261451.150,007,027,33-0,06 -0,8% ----8,106,8027 21-8
16-10-262501.160,005,055,16-0,07 -1,4% ----5,154,8018 21-8
16-10-261061.170,004,023,59-0,09 -2,5% ----4,023,855 21-8
16-10-26901.180,002,402,43-0,09 -3,7% ----2,402,2012 21-8
16-10-261241.200,000,981,09-0,05 -4,6% ----1,150,9838 21-8
16-10-26741.240,000,240,26-0,01 -3,8% ----0,240,243 21-8
16-10-26111.280,000,090,04+0,05 +125,0% ----0,090,0912 21-8
18-12-261.002200,00905,03901,66+3,19 +0,4% ----905,03905,031 19-8
18-12-26114300,00805,83802,57+3,17 +0,4% ----805,83805,831 19-8
18-12-26211400,00720,12703,45+3,16 +0,4% ----720,12720,1210 13-8
18-12-26145500,00612,29604,44+3,13 +0,5% ----612,29612,291 10-8
18-12-26172600,00505,50505,55+3,09 +0,6% ----505,55505,505 21-8
18-12-2624640,00469,90466,03+3,09 +0,7% ----469,90469,903 21-8
18-12-2640650,00449,45456,17+3,06 +0,7% ----449,45449,451 31-7
18-12-26161700,00411,64406,86+3,06 +0,8% ----411,64411,641 19-8
18-12-2649720,00387,03387,17+3,03 +0,8% ----387,03387,032 21-8
18-12-26281750,00359,89357,68+3,00 +0,8% ----359,89359,891 21-8
18-12-2629760,00355,29347,86+2,99 +0,9% ----355,29355,295 5-8
18-12-26258800,00313,49308,66+2,95 +1,0% ----313,49313,491 19-8
18-12-2614840,00276,27269,64+2,89 +1,1% ----276,76276,273 4-8
18-12-26775850,00262,00259,92+2,87 +1,1% ----262,00262,003 21-8
18-12-2656860,00236,65250,25+2,82 +1,1% ----236,65236,651 28-7
18-12-26129880,00232,50230,91+2,79 +1,2% ----232,50232,501 21-8
18-12-26342900,00212,00211,72+2,69 +1,3% ----212,00212,001 21-8
18-12-2635920,00192,75192,68+2,59 +1,3% ----192,75192,503 21-8
18-12-2627940,00190,70173,79+2,53 +1,5% ----190,70190,701 17-8
18-12-26179950,00165,20164,47+2,45 +1,5% 155,00--166,75165,2014 21-8
18-12-26147960,00170,68155,19+2,41 +1,6% ----170,68170,681 14-8
18-12-26851980,00140,66136,90+2,25 +1,6% ----140,66140,662 19-8
18-12-261.2401.000,00121,70119,08+2,07 +1,7% ----121,70121,701 21-8
18-12-268931.020,00101,22101,83+1,86 +1,8% ----101,22101,221 20-8
18-12-261.3601.040,0095,9085,32+1,61 +1,9% ----101,8095,904 17-8
18-12-264721.050,0078,7877,42+1,45 +1,9% ----78,7876,253 20-8
18-12-266891.060,0071,0569,79+1,30 +1,9% ----71,0569,303 20-8
18-12-26871.070,0073,2662,46+1,12 +1,8% ----73,2673,262 11-8
18-12-262.2211.080,0061,1055,48+0,94 +1,7% ----61,7960,516 18-8
18-12-265931.090,0046,1948,85+0,80 +1,6% ----46,1945,5080 20-8
18-12-261.4741.100,0043,2542,65+0,66 +1,5% 42,10--44,6041,75709 21-8
18-12-261.0741.110,0036,8236,94+0,50 +1,4% ----39,0536,00798 21-8
18-12-261.3891.120,0031,4731,73+0,35 +1,1% --45,0033,7530,75225 21-8
18-12-264211.140,0022,6022,70+0,21 +0,9% ----23,5022,0012 21-8
18-12-261.1201.160,0015,6515,68-0,02 -0,1% ----16,1015,659 21-8
18-12-262441.180,0010,8010,37-0,10 -1,0% ----10,8010,8022 21-8
18-12-266851.200,006,556,60-0,14 -2,1% 2,00--6,906,3069 21-8
18-12-26241.220,004,004,09-0,13 -3,2% ----4,054,0024 21-8
18-12-263301.240,002,252,47-0,11 -4,5% --4,752,252,2511 21-8
18-12-261.2091.280,000,820,91-0,05 -5,5% --2,101,050,8223 21-8
18-12-261.3591.300,000,560,58-0,05 -8,6% ----0,560,533 21-8
18-12-2661.320,000,360,38-0,03 -7,9% ----0,450,364 21-8
18-12-26 1.360,00--0,18-0,02 -11,1% --------0 --
18-12-269521.400,000,080,11-0,06 -54,5% 0,01--0,080,081 21-8
19-03-27 500,00--607,37+3,08 +0,5% --------0 --
19-03-27 600,00--509,52+3,04 +0,6% --------0 --
19-03-2736640,00476,57470,46+3,06 +0,7% ----476,57476,022 5-8
19-03-272720,00385,25392,68+2,96 +0,8% ----385,25385,251 15-7
19-03-2746760,00373,69354,02+2,92 +0,8% ----373,69373,6940 14-8
19-03-27183800,00327,98315,57+2,87 +0,9% ----327,98327,981 17-8
19-03-2753840,00288,35277,48+2,79 +1,0% ----288,35288,352 5-8
19-03-2729880,00226,75239,88+2,67 +1,1% ----226,85226,752 17-7
19-03-27174900,00221,80221,35+2,55 +1,2% ----221,80221,801 21-8
19-03-2746920,00190,00203,04+2,47 +1,2% ----190,00190,001 17-7
19-03-272940,00197,25185,01+2,35 +1,3% ----201,20197,252 17-8
19-03-274960,00167,25167,35+2,22 +1,3% ----167,25165,404 21-8
19-03-2740980,00147,14150,09+2,09 +1,4% ----147,14147,141 20-8
19-03-27321.000,00144,58133,30+1,94 +1,5% ----149,21144,457 17-8
19-03-27401.020,00123,84117,01+1,84 +1,6% ----123,84123,845 18-8
19-03-27191.040,00103,25101,40+1,64 +1,6% ----103,25103,251 19-8
19-03-27481.060,0087,8786,63+1,43 +1,7% ----87,8787,871 19-8
19-03-273601.080,0076,1972,74+1,29 +1,8% ----76,1976,191 19-8
19-03-271921.100,0060,0560,02+1,10 +1,8% 57,00--60,0557,004 20-8
19-03-271681.120,0049,2548,65+0,87 +1,8% ----49,5049,252 21-8
19-03-271.2751.140,0038,2338,63+0,66 +1,7% ----38,2338,235 21-8
19-03-271351.160,0030,1830,13+0,42 +1,4% ----30,1830,181 21-8
19-03-27681.180,0023,5522,93+0,35 +1,5% ----23,5522,404 21-8
19-03-271331.200,0017,6017,19+0,16 +0,9% ----18,2516,956 21-8
19-03-27651.220,0012,6512,59+0,14 +1,1% ----12,6512,6515 20-8
19-03-271061.240,008,959,13+0,02 +0,2% ----8,958,951 21-8
19-03-27631.280,004,754,68-0,02 -0,4% ----4,754,751 20-8
19-03-27141.300,003,223,32-0,05 -1,5% ----3,223,222 20-8
19-03-27121.320,002,702,37-0,07 -3,0% 1,50--2,702,709 18-8
19-03-27181.360,001,151,20-0,04 -3,3% ----1,151,145 20-8
19-03-2781.400,000,950,60-0,02 -3,3% ----0,950,955 11-8
18-06-27175400,00691,22695,54+3,04 +0,4% 675,00725,00691,22691,2210 3-8
18-06-2732500,00576,60598,50+3,01 +0,5% 575,00625,00576,60576,601 23-7
18-06-2775600,00491,63501,80+2,97 +0,6% ----491,63491,6316 21-7
18-06-2717700,00383,40405,70+2,93 +0,7% ----383,40383,402 14-7
18-06-277750,00319,15358,15+2,85 +0,8% ----319,15319,103 29-6
18-06-275800,00178,27311,14+2,72 +0,9% ----178,27178,271 23-3
18-06-27 840,00--274,12+2,61 +1,0% --------0 --
18-06-273850,00255,30264,99+2,55 +1,0% ----255,30255,301 22-6
18-06-2715880,00215,90237,89+2,40 +1,0% ----215,90215,903 8-7
18-06-2724900,00227,30220,10+2,35 +1,1% ----227,30227,301 5-8
18-06-271920,00210,00202,61+2,22 +1,1% ----210,00210,001 18-8
18-06-2767950,00147,55176,99+2,11 +1,2% ----147,55146,159 29-6
18-06-27 960,00--168,60+2,09 +1,2% --------0 --
18-06-27 980,00--152,21+1,98 +1,3% --------0 --
18-06-272421.000,00136,19136,34+1,83 +1,3% ----136,19136,191 21-8
18-06-2791.020,00127,56120,95+1,74 +1,4% ----127,56127,562 6-8
18-06-2751.040,0087,49106,20+1,61 +1,5% ----87,4987,495 24-6
18-06-273341.050,00101,5999,11+1,56 +1,6% ----101,59101,592 21-8
18-06-2741.060,0091,7392,23+1,48 +1,6% ----91,7391,002 15-7
18-06-27411.080,0079,6579,10+1,35 +1,7% ----79,6579,653 21-8
18-06-271681.100,0067,9566,97+1,24 +1,9% ----68,5066,454 21-8
18-06-27121.120,0067,1455,94+1,07 +1,9% ----67,1467,141 13-8
18-06-2761.140,0056,2946,05+1,00 +2,2% ----56,2956,291 13-8
18-06-27791.150,0050,0041,59+0,87 +2,1% ----50,0050,001 14-8
18-06-27501.160,0042,1537,43+0,80 +2,1% ----42,1542,1550 18-8
18-06-2771.180,0032,4029,97+0,63 +2,1% ----32,4032,401 19-8
18-06-272371.200,0023,0523,67+0,51 +2,2% ----23,0523,052 20-8
18-06-27 1.220,00--18,48+0,38 +2,1% --------0 --
18-06-2751.240,0016,9414,27+0,29 +2,0% ----16,9416,941 12-8
18-06-27361.280,008,708,34+0,14 +1,7% ----8,858,706 21-8
18-06-272031.300,006,276,36+0,06 +0,9% ----6,276,271 21-8
18-06-27 1.320,004,654,80+0,06 +1,3% ----4,654,651 21-8
18-06-2711.360,002,752,79+0,01 +0,4% ----2,752,751 21-8
18-06-271021.400,001,591,60+0,01 +0,6% ----1,591,592 21-8
18-06-27 1.500,00--0,41-0,02 -4,9% --------0 --
18-06-271.3571.600,000,130,120,00 0,0% 0,010,300,130,051.366 14-8
17-12-27114200,00857,59884,93+2,93 +0,3% 850,00925,00857,59857,591 7-7
17-12-2712300,00754,51789,18+2,96 +0,4% 750,00825,00754,51754,511 12-6
17-12-2746400,00610,31693,75+2,89 +0,4% 675,00725,00610,31610,313 21-4
17-12-2770500,00595,00598,71+2,80 +0,5% 575,00625,00600,00595,002 3-8
17-12-2729600,00515,52504,32+2,69 +0,5% 475,00525,00515,81515,523 10-8
17-12-2723650,00449,30457,47+2,66 +0,6% 425,00499,00449,30449,301 15-7
17-12-27197700,00410,11411,10+2,56 +0,6% 380,00439,00410,11408,9511 30-7
17-12-27351750,00367,00365,30+2,51 +0,7% --399,00367,00367,001 19-8
17-12-27182800,00319,71320,39+2,45 +0,8% 300,00349,00319,71319,711 21-8
17-12-27317850,00295,00276,56+2,37 +0,9% 255,00297,45295,00295,001 14-8
17-12-27345900,00234,24234,36+2,05 +0,9% 215,00259,00234,24234,244 21-8
17-12-27148950,00193,65193,77+1,83 +0,9% 175,00219,00193,65193,651 21-8
17-12-273111.000,00154,59155,36+1,66 +1,1% 147,00180,00155,33154,596 21-8
17-12-27831.050,00124,78120,09+1,44 +1,2% --139,00124,78124,781 18-8
17-12-274641.100,0089,0788,95+1,22 +1,4% --105,0091,5089,078 21-8
17-12-27181.150,0070,8062,78+0,88 +1,4% --79,00----1 17-8
17-12-273131.200,0041,7042,12+0,69 +1,6% 35,0059,0042,0041,3515 21-8
17-12-27311.250,0026,8026,99+0,39 +1,4% 20,0037,9526,8026,801 21-8
17-12-271831.300,0018,6016,61+0,18 +1,1% 10,0029,0018,6018,601 18-8
17-12-27641.400,007,806,03+0,06 +1,0% 5,0012,507,807,802 14-8
17-12-27221.500,002,452,31-0,03 -1,3% 1,005,002,452,451 19-8
17-12-27871.600,001,150,95-0,01 -1,1% 0,252,501,151,144 18-8
16-06-28 400,00--686,59+2,69 +0,4% --725,00----0 --
16-06-28 600,00--501,48+2,49 +0,5% 475,00525,00----0 --
16-06-281700,00422,31411,13+2,28 +0,6% 375,00449,00422,31422,311 10-8
16-06-28 800,00--324,09+2,12 +0,7% 300,00349,00----0 --
16-06-281900,00225,00241,89+1,82 +0,8% 225,00275,00225,00225,001 20-7
16-06-28 950,00--203,23+1,62 +0,8% 175,00225,00----0 --
16-06-2871.000,00182,79166,66+1,45 +0,9% 150,00199,00182,79182,791 14-8
16-06-2821.050,00147,87132,99+1,16 +0,9% --175,00147,87147,871 14-8
16-06-28 1.100,0096,75102,79+1,08 +1,1% 75,00125,0096,7596,752 17-7
16-06-2881.150,0084,2576,64+0,97 +1,3% 60,0099,0084,2584,258 13-8
16-06-2811.200,0054,9355,03+0,69 +1,3% 40,0069,0054,9354,931 20-8
16-06-2811.250,0035,8538,28+0,41 +1,1% 30,0049,0035,8535,851 20-7
16-06-28 1.300,00--25,98+0,24 +0,9% 20,0035,00----0 --
16-06-28 1.400,00--11,37+0,02 +0,2% 5,0019,00----0 --
16-06-28 1.500,00--5,07-0,10 -2,0% 2,509,00----0 --
16-06-28 1.600,002,702,36-0,02 -0,8% 1,655,752,702,7010 6-8
15-12-2850300,00729,50777,27+2,92 +0,4% 750,00825,00729,50729,501 26-6
15-12-2816400,00598,92685,46+2,92 +0,4% 650,00725,00598,92598,921 16-4
15-12-2824500,00589,10594,42+2,83 +0,5% 575,00625,00589,10589,1010 3-8
15-12-2838600,00515,00504,69+2,65 +0,5% 475,00549,00515,00515,001 12-8
15-12-2842650,00322,88460,47+2,63 +0,6% 425,00499,00322,88322,881 8-10
15-12-2859700,00341,00417,04+2,58 +0,6% --449,00347,00341,002 7-5
15-12-28109750,00330,79374,57+2,35 +0,6% 350,00425,00330,79330,7910 25-5
15-12-28120800,00303,00333,10+2,21 +0,7% 300,00375,00303,00303,002 12-6
15-12-28210850,00275,00292,65+2,06 +0,7% 275,00325,00275,00275,003 14-7
15-12-28183900,00254,35253,62+1,91 +0,8% 226,00299,00254,35254,351 21-8
15-12-28164950,00206,00216,31+1,64 +0,8% 200,00249,00206,00206,001 20-7
15-12-281961.000,00181,33180,95+1,49 +0,8% 171,00225,00181,33181,331 20-8
15-12-28221.050,00150,00148,22+1,19 +0,8% 125,00175,00150,00150,001 21-8
15-12-281501.100,00118,33118,32+1,29 +1,1% 100,00149,00118,33118,331 20-8
15-12-28 1.150,00--91,80+1,01 +1,1% 80,00109,00----0 --
15-12-28451.200,0069,2069,05+0,67 +1,0% 60,0089,0069,2069,202 21-8
15-12-28 1.250,00--50,62+0,73 +1,4% 40,0065,00----0 --
15-12-281151.300,0036,7036,44+0,43 +1,2% 25,0049,0036,7036,701 21-8
15-12-281391.400,0017,9518,21+0,26 +1,4% 10,0029,0017,9517,951 20-8
15-12-2831.500,009,308,98+0,07 +0,8% 5,0015,009,309,306 6-8
15-12-2861.600,004,304,59+0,01 +0,2% 2,755,904,304,3010 21-8
21-12-2910400,00590,49679,38+2,34 +0,3% 655,00695,00590,49590,493 10-4
21-12-2969500,00598,80592,09+2,83 +0,5% 575,00609,00598,80598,801 18-8
21-12-2927600,00417,47506,62+2,67 +0,5% 480,00530,00417,47417,475 10-4
21-12-2926700,00410,00424,62+2,33 +0,5% 400,00449,00410,00410,001 15-6
21-12-2932800,00347,00345,95+2,10 +0,6% 325,00369,00347,00347,005 4-8
21-12-2999900,00243,85272,16+1,74 +0,6% 250,00299,00243,85243,851 3-7
21-12-2991950,00247,76237,23+1,68 +0,7% --265,00247,76247,762 11-8
21-12-291001.000,00218,02204,20+1,38 +0,7% 175,00229,00218,02218,021 14-8
21-12-29291.050,00186,52172,97+1,20 +0,7% 150,00199,00186,52186,521 14-8
21-12-291111.100,00147,08144,14+1,19 +0,8% 125,00175,00147,08147,081 6-8
21-12-29341.150,00113,23117,70+1,12 +1,0% 100,00149,00113,23113,231 3-8
21-12-29711.200,00102,0094,31+1,06 +1,1% 80,00125,00----1 20-8
21-12-2951.250,0075,0874,09+0,63 +0,9% 60,0085,0075,0875,081 19-8
21-12-291781.300,0059,3757,41+0,51 +0,9% 40,0069,0059,3759,371 18-8
21-12-291511.400,0033,5533,63+0,39 +1,2% 20,0049,00----1 20-8
21-12-29241.500,0022,7519,40-0,10 -0,5% 10,0025,0022,7522,751 14-8
21-12-29331.600,0012,6011,08+0,09 +0,8% 5,0019,0012,6012,603 17-8
20-12-304400,00652,50674,81+2,41 +0,4% 625,00725,00652,50652,501 28-7
20-12-3014500,00569,60591,74+2,30 +0,4% 550,00649,00569,60569,601 23-7
20-12-303600,00448,00510,30+3,05 +0,6% 450,00549,00448,00447,003 6-5
20-12-301700,00403,05432,89+2,70 +0,6% 400,00475,00403,05403,051 1-7
20-12-3033800,00324,42359,39+2,29 +0,6% 325,00399,00324,42324,425 25-6
20-12-3033900,00286,36289,60+2,27 +0,8% 250,00325,00286,36286,361 20-8
20-12-30521.000,00170,30225,47+1,74 +0,8% 175,00275,00170,30170,304 6-5
20-12-30271.050,00203,50195,82+1,54 +0,8% 175,00225,00203,50203,501 10-8
20-12-30711.100,00166,20167,97+1,38 +0,8% 150,00199,00166,20166,202 20-8
20-12-301001.150,00143,29142,45+1,25 +0,9% 125,00164,95143,29143,291 19-8
20-12-30421.200,00129,00119,26+1,14 +1,0% 100,00149,00129,00126,406 11-8
20-12-30151.250,00100,1098,12+1,08 +1,1% 75,00125,00100,10100,101 4-8
20-12-30331.300,0085,1679,95+0,87 +1,1% 60,0099,0086,5085,162 11-8
20-12-30801.400,0057,6852,02+0,55 +1,1% 30,0075,0057,6856,503 14-8
20-12-3091.500,0033,2533,52+0,18 +0,5% 20,0049,0033,2533,251 19-8
20-12-30731.600,0022,5021,45+0,07 +0,3% 10,0035,0022,5022,503 17-8
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?