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* 1.091,971.102,38-10,41 -0,9% 1.096,101.086,24018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-7-2026)
Totaal volume 55.638 (27.922 Calls, 27.716 Puts)
Totaal open interest bij opening 227.089 (74.158 Calls, 152.931 Puts)
Call / Put ratio 1,01
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-2620720,00380,04382,37-14,02 -3,7% ----380,04380,045 16-7
17-07-26143760,00335,55342,38-14,03 -4,1% ----335,55335,009 09:40
17-07-26378800,00293,50302,39-14,04 -4,6% ----294,80293,506 12:06
17-07-2629840,00252,88262,39-14,04 -5,4% ----255,80252,7414 14:02
17-07-2610860,00231,20242,40-14,05 -5,8% ----231,20230,625 11:13
17-07-264880,00215,53222,40-14,05 -6,3% ----215,53215,531 16-7
17-07-262890,00209,05212,41-14,06 -6,6% ----209,05208,142 16-7
17-07-2651900,00191,30202,41-14,06 -6,9% ----194,88190,8029 14:49
17-07-2621910,00178,00192,41-14,06 -7,3% ----183,50178,003 15:33
17-07-2611920,00172,51182,41-14,06 -7,7% ----172,51172,511 10:31
17-07-2614930,00157,84172,41-14,06 -8,2% ----161,39157,844 15:43
17-07-2613940,00152,98162,42-14,07 -8,7% ----152,98152,981 10:11
17-07-2615945,00147,62157,42-14,07 -8,9% ----147,62147,621 13:15
17-07-26176950,00141,68152,42-14,07 -9,2% ----141,90141,6855 14:41
17-07-261955,00137,85147,42-14,07 -9,5% ----137,85137,851 10:11
17-07-26158960,00131,04142,42-14,07 -9,9% ----132,94131,042 14:50
17-07-2610965,00123,08137,42-14,07 -10,2% ----123,08123,081 15:42
17-07-2612970,00121,30132,42-14,07 -10,6% ----123,00121,304 14:54
17-07-268975,00117,85127,42-14,07 -11,0% ----120,30117,852 10:18
17-07-2658980,00108,45122,43-14,08 -11,5% ----115,30108,4514 15:55
17-07-2661985,00103,00117,43-14,08 -12,0% ----103,00103,001 15:42
17-07-2659990,00101,89112,43-14,08 -12,5% ----105,00101,8926 14:07
17-07-2613995,00100,21107,43-14,08 -13,1% ----100,21100,211 10:06
17-07-261421.000,0088,23102,43-14,08 -13,7% ----94,4588,2343 15:33
17-07-26371.005,0083,4097,43-14,08 -14,5% ----83,4083,004 15:57
17-07-261901.010,0083,2592,43-14,08 -15,2% ----84,7583,2514 13:48
17-07-261871.015,0075,0087,43-14,08 -16,1% ----75,0075,002 15:17
17-07-263691.020,0068,4082,43-14,08 -17,1% 0,01--74,9568,4028 15:54
17-07-263941.025,0063,4077,43-14,08 -18,2% ----63,4063,406 15:54
17-07-262111.030,0058,4072,44-14,09 -19,5% ----61,5557,6043 15:54
17-07-261951.035,0060,1567,44-14,09 -20,9% ----60,1555,9032 12:43
17-07-264571.040,0048,3862,44-14,09 -22,6% ----59,1547,6514 15:56
17-07-262291.045,0044,4657,44-14,09 -24,5% ----50,6044,4615 15:19
17-07-264561.050,0037,6052,44-14,09 -26,9% ----45,0037,6039 15:44
17-07-2611.052,0034,3550,44-14,09 -27,9% ----34,3534,3515 7-7
17-07-2611.054,0040,0048,44-14,09 -29,1% ----40,0040,001 09:04
17-07-261811.055,0035,0547,44-14,09 -29,7% ----40,0035,0515 15:01
17-07-26161.056,0028,0846,44-14,09 -30,3% ----28,0828,081 10-7
17-07-2631.058,0039,9244,44-14,09 -31,7% ----40,6039,183 15-7
17-07-263451.060,0028,3542,44-14,09 -33,2% ----35,1028,00145 15:59
17-07-2631.062,0027,0040,44-14,09 -34,8% ----27,0027,001 15:29
17-07-26111.064,0034,2038,45-14,10 -36,7% ----34,2034,202 15-7
17-07-263871.065,0023,5537,45-14,10 -37,7% ----30,4023,4535 15:55
17-07-26151.066,0028,2036,45-14,10 -38,7% ----28,2028,201 09:58
17-07-26121.068,0019,3034,45-14,10 -40,9% ----20,5519,302 14-7
17-07-267831.070,0018,1032,45-14,10 -43,5% ----25,5517,8592 15:46
17-07-26431.072,0016,3030,45-14,10 -46,3% ----23,4016,3035 15:56
17-07-26571.074,0021,0028,46-14,11 -49,6% ----21,0019,552 12:33
17-07-266761.075,0015,7527,46-14,11 -51,4% --21,2520,5014,9521 15:00
17-07-26711.076,0019,0026,46-14,11 -53,3% ----20,0018,054 12:46
17-07-26 1.077,00------ -- --------0 --
17-07-26421.078,0010,4024,47-14,12 -57,7% --10,4015,0510,4021 15:53
17-07-26 1.079,00------ -- --------0 --
17-07-269591.080,008,3522,48-14,13 -62,9% 6,0012,5016,407,40273 15:57
17-07-26 1.081,008,6021,49-14,14 -65,8% ----8,608,601 15:27
17-07-261031.082,006,4520,50-14,15 -69,0% --9,0014,106,4519 15:54
17-07-26 1.083,006,7019,52-14,17 -72,6% ----10,306,702 15:11
17-07-261301.084,004,3018,53-14,18 -76,5% 0,35--12,003,6555 15:51
17-07-266151.085,003,3517,55-14,20 -80,9% 2,204,0011,052,15196 15:58
17-07-262231.086,002,4016,58-14,23 -85,8% ----9,601,8548 15:59
17-07-2621.087,001,3515,61-14,26 -91,4% ----8,350,5989 15:58
17-07-261201.088,000,3414,65-14,30 -97,6% 0,100,406,400,20386 15:57
17-07-2651.089,000,0113,69-13,68 -99,9% --0,027,350,01285 15:57
17-07-268921.090,000,0312,75-12,72 -99,8% --0,026,850,012.807 15:56
17-07-26131.091,000,0211,82-11,80 -99,8% --0,395,750,01970 15:55
17-07-261421.092,000,0110,90-10,89 -99,9% --0,024,800,011.563 15:49
17-07-26231.093,000,0110,00-9,99 -99,9% --0,014,200,01734 15:50
17-07-262571.094,000,039,13-9,10 -99,7% --0,804,250,01865 15:57
17-07-266061.095,000,018,27-8,26 -99,9% --0,013,000,013.526 15:59
17-07-26881.096,000,017,45-7,44 -99,9% --0,502,450,01924 15:52
17-07-26161.097,000,016,66-6,65 -99,8% --0,011,950,011.205 15:49
17-07-263011.098,000,015,90-5,89 -99,8% --0,011,550,01845 15:44
17-07-26491.099,000,015,18-5,17 -99,8% --0,071,180,01539 15:59
17-07-261.1431.100,000,014,51-4,50 -99,8% --0,021,010,01852 15:58
17-07-26691.101,000,013,89-3,88 -99,7% --0,010,690,01209 15:55
17-07-262091.102,000,013,31-3,30 -99,7% --0,020,470,01260 15:58
17-07-26451.103,000,022,79-2,77 -99,3% --0,010,480,01152 15:51
17-07-267181.104,000,012,32-2,31 -99,6% --0,030,200,01356 15:15
17-07-261.2741.105,000,011,90-1,89 -99,5% --0,010,240,01285 15:51
17-07-261161.106,000,021,54-1,52 -98,7% --0,010,100,0175 14:12
17-07-26651.107,000,031,23-1,20 -97,6% --0,010,080,0353 13:06
17-07-263731.108,000,020,97-0,95 -97,9% --0,010,040,01190 13:40
17-07-26451.109,000,010,75-0,74 -98,7% ----0,030,0121 15:40
17-07-266661.110,000,010,57-0,56 -98,2% --0,010,030,01327 15:40
17-07-26231.111,000,010,43-0,42 -97,7% ----0,020,016 10:48
17-07-264831.112,000,010,32-0,31 -96,9% --0,050,020,0138 14:52
17-07-26 1.113,000,12---- -- ----0,120,121 16-7
17-07-26721.114,000,010,16-0,15 -93,8% --0,020,010,016 11:15
17-07-262311.115,000,010,12-0,11 -91,7% --0,020,020,0164 13:55
17-07-26291.116,000,010,08-0,07 -87,5% --0,020,020,017 13:43
17-07-26141.118,000,040,04-- -- ----0,070,0219 16-7
17-07-261.6691.120,000,010,02-0,01 -50,0% --0,020,010,0146 15:12
17-07-26 1.122,000,01---- -- ----0,010,0125 16-7
17-07-26 1.124,00------ -- ---------- --
17-07-261.0181.125,000,010,04-0,03 -75,0% --0,020,010,0144 12:57
17-07-26 1.126,00------ -- ---------- --
17-07-26 1.128,00------ -- ---------- --
17-07-261.2781.130,000,010,010,00 0,0% --0,020,020,01124 14:00
17-07-26 1.132,00------ -- ---------- --
17-07-26 1.134,00------ -- ---------- --
17-07-263901.135,000,010,02-0,01 -50,0% --0,010,010,015 14:26
17-07-261.9801.140,000,010,010,00 0,0% --0,010,010,0119 13:29
17-07-26 1.145,00------ -- ---------- --
17-07-265221.150,000,010,03-0,02 -66,7% --0,010,010,014 13:11
17-07-26 1.155,00------ -- ---------- --
17-07-267001.160,000,010,010,00 0,0% --0,010,010,0111 13:11
17-07-26 1.165,00------ -- ---------- --
17-07-262871.170,000,030,01-- -- ----0,030,031 6-7
17-07-26 1.175,00------ -- ---------- --
17-07-266431.180,000,010,010,00 0,0% --0,010,010,0115 11:52
17-07-26 1.190,00------ -- ---------- --
17-07-267001.200,000,010,010,00 0,0% ----0,010,013 14-7
17-07-26531.240,000,020,01+0,01 +100,0% ----0,020,024 9-7
21-08-2611760,00323,60338,47-10,37 -3,1% ----331,00323,6012 17:17
21-08-2613800,00284,00298,62-10,35 -3,5% ----290,75284,006 17:02
21-08-2616840,00249,23258,80-10,33 -4,0% ----249,53248,9910 14:02
21-08-265860,00229,90238,90-10,31 -4,3% ----229,90227,2210 13:40
21-08-2634880,00211,40219,02-10,30 -4,7% ----212,05211,404 12:45
21-08-267900,00184,16199,17-10,28 -5,2% ----191,80184,167 15:44
21-08-261910,00178,72189,25-10,26 -5,4% ----178,72178,721 16-7
21-08-2610920,00167,40179,35-10,25 -5,7% ----168,00167,406 16:07
21-08-263930,00155,39169,46-10,23 -6,0% ----158,69155,394 15:43
21-08-2667940,00138,25159,59-10,21 -6,4% ----138,30138,256 14-7
21-08-26160950,00137,00149,74-10,18 -6,8% ----139,50137,0041 15:32
21-08-2619960,00125,75139,91-10,14 -7,2% ----125,75125,753 15:35
21-08-269970,00116,58130,13-10,10 -7,8% ----116,58115,703 15:42
21-08-2625975,00118,20125,25-10,06 -8,0% ----118,20118,202 10:04
21-08-2610980,00106,50120,39-10,03 -8,3% ----113,40106,5011 15:41
21-08-2619985,00103,00115,54-9,99 -8,6% ----103,70103,002 15:46
21-08-266990,0096,90110,71-9,95 -9,0% ----100,2596,902 15:44
21-08-2620995,0097,34105,90-9,90 -9,3% ----97,3497,341 14:00
21-08-26991.000,0087,30101,11-9,85 -9,7% ----93,6087,3044 17:04
21-08-26151.005,0084,9096,35-9,79 -10,2% ----84,9084,903 15:31
21-08-26291.010,0079,9591,61-9,71 -10,6% ----84,3579,954 15:49
21-08-261391.015,0080,0686,91-9,62 -11,1% ----80,0680,061 09:56
21-08-261301.020,0070,5082,24-9,52 -11,6% ----76,1070,5028 16:26
21-08-26171.025,0064,6077,61-9,40 -12,1% ----64,6064,605 15:37
21-08-26471.030,0063,1073,04-9,28 -12,7% ----63,6060,1018 16:03
21-08-26821.035,0058,1068,51-9,12 -13,3% ----62,3558,107 15:48
21-08-262291.040,0053,0064,05-8,96 -14,0% ----57,7052,8021 16:26
21-08-263131.045,0049,5059,66-8,77 -14,7% ----52,8547,6021 15:53
21-08-264461.050,0043,0055,34-8,55 -15,4% ----49,3043,0067 17:06
21-08-26651.055,0040,6051,11-8,31 -16,3% ----41,4540,6014 17:25
21-08-262941.060,0036,8046,98-8,04 -17,1% 34,00--41,5536,00144 16:55
21-08-262281.065,0033,2542,96-7,74 -18,0% ----37,5532,1022 17:27
21-08-261521.070,0029,4539,07-7,42 -19,0% ----34,1228,5044 17:19
21-08-262611.075,0025,5035,30-7,06 -20,0% ----30,7025,5029 17:05
21-08-264681.080,0023,1031,69-6,68 -21,1% ----27,5022,4098 17:19
21-08-261261.085,0020,4528,23-6,26 -22,2% --21,0024,5019,45113 17:29
21-08-262031.090,0017,7524,96-5,83 -23,4% 16,50--21,0017,00404 17:29
21-08-262471.095,0015,3521,87-5,36 -24,5% ----18,6014,85299 17:29
21-08-265121.100,0013,0018,98-4,86 -25,6% --15,5516,1012,30283 17:29
21-08-261251.105,0010,5516,32-4,36 -26,7% ----14,0010,50214 17:17
21-08-261.0421.110,009,0513,89-3,87 -27,9% 2,40--11,758,70265 17:27
21-08-262141.115,007,5511,71-3,40 -29,0% ----9,637,1556 17:29
21-08-264441.120,006,209,77-2,95 -30,2% ----8,005,70110 17:29
21-08-261181.125,004,708,06-2,52 -31,3% ----6,504,6573 17:16
21-08-262491.130,003,906,58-2,13 -32,4% --18,005,303,7085 17:29
21-08-26651.135,002,995,32-1,78 -33,5% ----3,952,8554 17:29
21-08-266601.140,002,404,26-1,48 -34,7% ----3,502,20196 17:29
21-08-26441.145,001,703,37-1,21 -35,9% ----2,701,7059 17:11
21-08-263281.150,001,332,65-0,98 -37,0% --2,502,051,28307 17:24
21-08-266601.160,000,741,59-0,63 -39,6% ----1,210,69499 17:29
21-08-263521.170,000,400,93-0,39 -41,9% ----0,690,40142 17:02
21-08-264331.180,000,250,54-0,24 -44,4% ----0,390,24107 17:08
21-08-261131.200,000,100,18-0,09 -50,0% ----0,250,1070 17:05
21-08-26 1.220,00--0,07-0,04 -57,1% --------0 --
21-08-26451.240,000,040,02-0,01 -50,0% ----0,040,048 12:20
18-09-26470600,00485,80498,86-10,29 -2,1% ----489,35485,802 15:12
18-09-266620,00457,65478,95-10,27 -2,1% ----457,90457,458 7-7
18-09-2621640,00449,40459,06-10,27 -2,2% ----449,40449,401 16-7
18-09-26 680,00--419,30-10,26 -2,4% --------0 --
18-09-267700,00381,17399,44-10,25 -2,6% ----381,17381,171 22-6
18-09-264720,00355,95379,58-10,25 -2,7% ----355,95355,951 15-6
18-09-2612740,00341,50359,72-10,23 -2,8% ----341,50341,501 18-6
18-09-2626760,00306,63339,88-10,22 -3,0% ----306,63305,8311 23-6
18-09-262780,00313,59320,05-10,20 -3,2% ----313,59313,591 16-7
18-09-26102800,00281,00300,23-10,18 -3,4% ----281,00281,001 14-7
18-09-2613840,00249,59260,69-10,14 -3,9% ----249,59249,596 16-7
18-09-2624860,00230,00240,96-10,11 -4,2% ----230,00230,002 16-7
18-09-2657880,00213,64221,28-10,07 -4,6% ----213,64213,641 12:29
18-09-2678900,00191,30201,65-10,02 -5,0% ----191,30189,7518 14:38
18-09-2648920,00170,00182,08-9,92 -5,4% ----170,00170,004 15:48
18-09-26314940,00151,80162,66-9,86 -6,1% ----151,80151,801 10:37
18-09-2631950,00144,34153,01-9,79 -6,4% ----145,92143,4411 13:57
18-09-26130960,00134,50143,38-9,69 -6,8% ----134,50134,501 10:11
18-09-2673970,00124,75133,84-9,61 -7,2% ----124,75124,752 13:47
18-09-26105980,00113,10124,35-9,45 -7,6% ----113,10112,204 16:28
18-09-2641990,00102,00114,96-9,32 -8,1% ----103,70102,005 17:02
18-09-263441.000,0093,95105,71-9,15 -8,7% 0,01--93,9593,8013 16:24
18-09-261401.010,0086,2796,56-8,96 -9,3% ----86,2786,2715 15:56
18-09-265551.020,0077,5787,59-8,70 -9,9% ----77,5777,5715 15:56
18-09-2611.025,0071,0083,18-8,56 -10,3% ----72,5071,002 15:34
18-09-26951.030,0069,9578,84-8,45 -10,7% ----71,6069,9513 14:20
18-09-2621.035,0065,0674,53-8,28 -11,1% ----65,0665,061 11:06
18-09-262491.040,0059,4770,29-8,13 -11,6% ----60,3059,474 17:21
18-09-26151.045,0057,2266,12-7,93 -12,0% ----57,2257,223 11:23
18-09-265461.050,0051,5062,02-7,73 -12,5% ----51,5551,504 16:58
18-09-2621.055,0047,9758,01-7,52 -13,0% ----47,9747,971 17:21
18-09-262881.060,0046,3054,11-7,31 -13,5% ----49,0646,306 14:58
18-09-26221.065,0040,7050,27-7,04 -14,0% ----40,7040,701 15:34
18-09-262041.070,0040,2546,56-6,73 -14,5% ----41,0040,207 13:11
18-09-26551.075,0035,0542,97-6,48 -15,1% ----35,3035,053 16:42
18-09-265891.080,0031,3539,53-6,19 -15,7% 19,40--35,7531,0052 17:25
18-09-26201.085,0029,5536,21-5,87 -16,2% ----32,0329,2034 15:54
18-09-26991.090,0025,0032,99-5,53 -16,8% --35,0029,4025,0091 17:06
18-09-26761.095,0023,5029,97-5,20 -17,4% ----26,9023,5033 15:22
18-09-265291.100,0021,0027,07-4,84 -17,9% ----24,0520,0087 17:29
18-09-26361.105,0023,6024,39-4,51 -18,5% ----23,6019,2060 16-7
18-09-26551.110,0015,8921,84-4,15 -19,0% ----18,7915,8955 17:01
18-09-264921.120,0012,6517,31-3,53 -20,4% 0,21--14,7512,3567 17:19
18-09-261281.130,009,5013,43-2,89 -21,5% ----11,309,5015 17:21
18-09-262931.140,007,1010,21-2,28 -22,3% ----8,656,8545 17:19
18-09-26751.150,005,057,57-1,76 -23,2% ----6,155,0511 17:08
18-09-265121.160,003,655,51-1,31 -23,8% --5,054,563,5540 17:18
18-09-26821.180,001,822,80-0,67 -23,9% ----2,351,8221 16:43
18-09-265331.200,000,861,38-0,33 -23,9% ----1,100,8613 17:12
18-09-261371.240,000,230,34-0,04 -11,8% ----0,230,231 16:53
18-09-262761.280,000,080,110,00 0,0% ----0,080,084 16:43
18-12-26937200,00892,00895,96-10,34 -1,2% ----892,00892,0010 15-7
18-12-26106300,00784,75797,13-10,32 -1,3% ----784,75784,751 11:02
18-12-26192400,00695,95698,33-10,34 -1,5% ----695,95695,951 15-7
18-12-26143500,00587,05599,65-10,33 -1,7% ----587,05587,051 15:27
18-12-26170600,00496,85501,18-10,31 -2,1% ----496,85496,852 15-7
18-12-2620640,00441,80461,87-10,26 -2,2% ----441,80441,801 14-7
18-12-2640650,00436,05452,04-10,25 -2,3% ----436,05436,051 10-7
18-12-26162700,00399,20403,00-10,17 -2,5% ----399,20399,201 15-7
18-12-2612720,00367,41383,42-10,12 -2,6% ----367,41367,411 13-7
18-12-26142750,00346,84354,12-10,08 -2,8% ----346,84346,841 09:46
18-12-2632760,00341,89344,37-10,04 -2,9% ----341,89334,956 16-7
18-12-26256800,00294,50305,49-9,94 -3,3% ----294,50294,503 11:45
18-12-2615840,00257,50266,90-9,80 -3,7% ----257,50257,501 13:09
18-12-26775850,00250,19257,30-9,77 -3,8% ----250,19250,191 09:46
18-12-2656860,00230,45247,71-9,67 -3,9% ----230,45230,451 9-7
18-12-26131880,00213,90228,70-9,60 -4,2% ----213,90213,901 14-7
18-12-26339900,00197,80209,82-9,45 -4,5% ----197,80197,809 15:28
18-12-2629920,00179,70191,15-9,27 -4,8% ----179,70179,701 15:49
18-12-2622940,00152,56172,78-9,11 -5,3% ----152,56152,561 6-7
18-12-2683950,00157,31163,71-8,98 -5,5% 140,00--157,31157,316 09:22
18-12-26146960,00151,76154,71-8,86 -5,7% ----151,76151,761 16-7
18-12-26872980,00128,00137,05-8,57 -6,3% ----129,50128,006 16-7
18-12-261.2651.000,00109,00119,88-8,20 -6,8% ----112,85109,007 17:26
18-12-269421.020,00101,43103,34-7,78 -7,5% ----101,4394,702 16-7
18-12-261.3351.040,0078,4287,56-7,28 -8,3% ----78,4278,4215 15:58
18-12-264311.050,0071,2780,02-6,99 -8,7% ----71,2770,0519 15:58
18-12-267061.060,0063,4072,73-6,59 -9,1% ----67,5063,4011 17:13
18-12-262.0771.080,0051,8259,08-5,84 -9,9% ----55,2050,20930 17:29
18-12-261.3291.100,0040,5046,87-5,02 -10,7% 11,00--43,6939,501.168 17:29
18-12-268561.120,0030,7536,23-4,13 -11,4% ----33,4530,1027 17:29
18-12-263361.140,0022,8527,28-3,29 -12,1% ----24,0022,8544 17:29
18-12-261.1441.160,0016,5020,02-2,52 -12,6% 14,0017,7518,2516,15128 17:28
18-12-267401.200,008,059,98-1,30 -13,0% 0,219,009,007,95271 17:26
18-12-262621.240,003,854,71-0,60 -12,7% --5,353,903,85303 16:46
18-12-269571.280,001,852,16-0,18 -8,3% ----2,001,85245 16:18
18-12-262.2681.300,001,241,51-0,13 -8,6% ----1,371,24418 17:28
18-12-269021.400,000,350,330,00 0,0% ----0,350,3510 15-7
19-03-2735640,00444,80466,35-10,04 -2,2% ----444,80435,6038 30-6
19-03-272720,00385,25389,02-9,93 -2,6% ----385,25385,251 15-7
19-03-272760,00319,85350,66-9,85 -2,8% ----319,85319,851 30-6
19-03-275800,00297,06312,61-9,76 -3,1% ----297,06297,061 10-7
19-03-2754840,00258,68274,93-9,52 -3,5% ----258,68258,681 3-7
19-03-2729880,00226,75237,91-9,26 -3,9% ----226,85226,752 15:08
19-03-27174900,00208,15219,74-9,14 -4,2% ----208,20208,054 15:24
19-03-2745920,00190,00201,77-8,93 -4,4% ----190,00190,001 13:13
19-03-271940,00157,20184,13-8,74 -4,7% ----157,20157,201 24-6
19-03-272960,00147,88166,87-8,52 -5,1% ----147,88147,881 10-7
19-03-2739980,00143,00150,00-8,18 -5,5% ----143,00143,001 10:14
19-03-27221.000,00127,75133,64-7,92 -5,9% ----128,75127,503 12:59
19-03-27301.020,00104,38117,85-7,52 -6,4% ----104,38104,382 6-7
19-03-27151.040,0094,95102,69-7,03 -6,8% ----94,9594,953 14:55
19-03-27371.060,0083,9088,37-6,54 -7,4% ----83,9082,203 16-7
19-03-272861.080,0075,1075,02-5,95 -7,9% ----75,1075,101 15-7
19-03-27631.100,0061,6862,87-5,45 -8,7% ----61,6861,465 16-7
19-03-27511.120,0045,9551,79-4,85 -9,4% ----45,9545,956 15:52
19-03-276601.140,0041,3541,95-4,09 -9,7% ----41,3541,352 15-7
19-03-27901.160,0029,2033,48-3,41 -10,2% ----29,8028,8545 15:59
19-03-271011.200,0017,2020,36-2,20 -10,8% ----18,9017,00113 15:41
19-03-27211.240,0011,2011,70-1,33 -11,4% ----11,2011,201 16-7
19-03-27551.280,005,206,48-0,72 -11,1% ----5,205,102 14-7
18-06-27175400,00671,47691,37-10,18 -1,5% 625,00725,00672,83671,472 7-7
18-06-2732500,00570,75594,64-10,13 -1,7% 575,00625,00----4 8-7
18-06-2773600,00485,35498,31-10,05 -2,0% 475,00525,00485,35485,353 14-7
18-06-2717700,00383,40402,80-10,10 -2,5% 375,00425,00383,40383,402 14-7
18-06-277750,00319,15355,58-9,80 -2,8% 325,00375,00319,15319,103 29-6
18-06-275800,00178,27309,03-9,56 -3,1% 275,00325,00178,27178,271 23-3
18-06-27 840,00--272,47-9,34 -3,4% 225,00299,00----0 --
18-06-273850,00255,30263,45-9,24 -3,5% 225,00275,00255,30255,301 22-6
18-06-2715880,00215,90236,79-9,06 -3,8% 200,00249,00215,90215,903 8-7
18-06-2723900,00202,12219,34-8,91 -4,1% 175,00225,00202,18202,127 3-7
18-06-27 920,00--202,17-8,72 -4,3% 175,00225,00----0 --
18-06-2767950,00147,55177,04-8,45 -4,8% 150,00199,00147,55146,159 29-6
18-06-27 960,00--168,85-8,32 -4,9% 150,00199,00----0 --
18-06-27 980,00--152,79-8,08 -5,3% 125,00175,00----0 --
18-06-272411.000,00130,75137,23-7,78 -5,7% ----131,50129,505 12:58
18-06-2771.020,0099,75122,25-7,47 -6,1% ----101,9999,658 24-6
18-06-2751.040,0087,49107,89-7,02 -6,5% ----87,4987,495 24-6
18-06-273171.050,0094,25100,99-6,79 -6,7% ----94,2594,251 12:00
18-06-2741.060,0091,7394,30-6,58 -7,0% ----91,7391,002 15-7
18-06-2781.080,0079,5081,58-6,04 -7,4% ----79,5079,501 15-7
18-06-271361.100,0061,7469,77-5,46 -7,8% --74,0066,0061,743 15:38
18-06-27121.120,0051,7459,01-4,91 -8,3% ----51,7451,741 15:38
18-06-27 1.140,00--49,31-4,30 -8,7% --------0 --
18-06-27801.150,0040,7744,90-3,97 -8,8% ----40,7740,771 12:00
18-06-27 1.160,00--40,74-3,69 -9,1% --------0 --
18-06-272431.200,0022,8026,77-2,52 -9,4% --30,0023,5022,803 17:12
18-06-2751.240,0012,8016,78-1,61 -9,6% ----12,8012,801 1-7
18-06-27281.280,009,0810,21-0,99 -9,7% 5,0015,009,089,081 12:00
18-06-272031.300,006,657,90-0,73 -9,2% 4,559,006,656,651 17:13
18-06-27991.400,002,302,35-0,11 -4,7% 1,002,852,302,301 13:20
18-06-27 1.600,00--0,39-0,01 -2,6% 0,052,50----0 --
17-12-27114200,00857,59880,06-10,19 -1,2% 850,00899,00857,59857,591 7-7
17-12-2712300,00754,51784,62-10,22 -1,3% 750,00799,00754,51754,511 12-6
17-12-2746400,00610,31689,41-10,13 -1,5% 650,00699,00610,31610,313 21-4
17-12-2770500,00562,11594,68-10,14 -1,7% 575,00620,00562,11562,111 24-6
17-12-2730600,00486,30500,49-10,04 -2,0% 475,00525,00486,30486,302 14-7
17-12-2723650,00449,30453,86-9,95 -2,2% 425,00475,00449,30449,301 15-7
17-12-27217700,00381,08407,68-9,81 -2,4% 375,00425,00381,08381,0831 9-7
17-12-27352750,00337,53362,18-9,61 -2,7% 325,00375,00337,53337,537 16-6
17-12-27179800,00315,00317,63-9,37 -2,9% 300,00317,50315,00313,153 15-7
17-12-27320850,00270,00274,19-9,01 -3,3% 250,00295,00270,00270,001 16-7
17-12-27344900,00220,05232,31-8,66 -3,7% 200,00249,00220,05220,053 12:27
17-12-27148950,00174,80192,25-8,25 -4,3% 175,00225,00174,80174,802 7-7
17-12-273301.000,00146,40154,53-7,60 -4,9% 125,00175,00149,50146,4014 14:29
17-12-27851.050,00113,16119,94-6,74 -5,6% 100,00124,00113,90113,1610 14:07
17-12-274571.100,0084,2089,45-5,72 -6,4% 75,0099,0084,2083,9021 14:40
17-12-27191.150,0060,2063,69-4,45 -7,0% 50,0069,0060,2060,2010 10:10
17-12-273511.200,0042,2043,02-3,00 -7,0% 35,0049,0042,2041,955 16-7
17-12-27 1.250,00--28,27-2,33 -8,2% 20,0040,00----0 --
17-12-271631.300,0015,5017,50-1,36 -7,8% 14,8018,9515,5015,501 15:34
17-12-27581.400,005,356,49-0,45 -6,9% 4,757,355,355,351 16-7
17-12-27221.500,002,502,62-0,11 -4,2% 1,003,002,502,501 7-7
17-12-27871.600,001,201,20+0,01 +0,8% 0,252,501,201,122 16-7
16-06-28 600,00--499,55-11,76 -2,4% 475,00525,00----0 --
16-06-28 800,00--322,98-10,95 -3,4% 300,00349,00----0 --
16-06-28 900,00--240,72-9,58 -4,0% 200,00249,00----0 --
16-06-28 950,00--202,19-8,87 -4,4% 175,00225,00----0 --
16-06-2811.000,00156,80165,99-8,08 -4,9% 125,00199,00156,80155,003 11:54
16-06-28 1.050,00128,00131,18-5,68 -4,3% 100,00149,00128,00126,502 13:42
16-06-28 1.100,0096,75101,65-4,88 -4,8% 75,00125,0096,7596,752 13:34
16-06-2811.150,0074,3175,98-3,78 -5,0% 60,0089,0074,3174,311 15-7
16-06-28 1.200,00--55,24-3,16 -5,7% 40,0069,00----0 --
16-06-28 1.250,00--38,80-2,27 -5,9% 25,0049,00----0 --
16-06-28 1.300,00--28,29-3,25 -11,5% 15,0035,00----0 --
16-06-28 1.400,00--13,35-2,07 -15,5% 5,0019,00----0 --
16-06-28101.600,002,403,48-0,88 -25,3% 1,005,752,402,4010 16-7
15-12-2850300,00729,50773,12-9,75 -1,3% 750,00799,00729,50729,501 26-6
15-12-2816400,00598,92681,58-10,03 -1,5% 650,00699,00598,92598,921 16-4
15-12-2817500,00464,00590,57-9,91 -1,7% 550,00599,00464,00464,001 31-10
15-12-2837600,00485,00501,12-10,03 -2,0% 475,00525,00485,00485,001 9-7
15-12-2842650,00322,88456,17-9,10 -2,0% 425,00475,00322,88322,881 8-10
15-12-2859700,00341,00412,65-8,83 -2,1% 375,00425,00347,00341,002 7-5
15-12-28109750,00330,79371,28-9,73 -2,6% 325,00399,00330,79330,7910 25-5
15-12-28120800,00303,00329,35-8,92 -2,7% 300,00349,00303,00303,002 12-6
15-12-28210850,00275,00289,12-8,64 -3,0% 250,00--275,00275,003 14-7
15-12-28187900,00241,50250,25-8,26 -3,3% 225,00275,00241,50238,602 13:35
15-12-28165950,00196,05213,14-7,85 -3,7% 175,00225,00196,05196,054 7-7
15-12-281941.000,00159,00178,16-7,30 -4,1% 150,00199,00159,00159,002 6-7
15-12-28181.050,00138,00146,44-7,37 -5,0% 125,00149,00138,00138,001 15:00
15-12-281461.100,00108,80116,33-5,96 -5,1% 100,00125,00108,80108,801 16:00
15-12-28441.200,0064,6867,71-3,93 -5,8% 50,0075,0064,6862,801 16:28
15-12-28 1.250,00--49,80-2,96 -5,9% 40,0059,00----0 --
15-12-281391.300,0033,3036,00-2,15 -6,0% 25,0039,0033,3033,301 16:29
15-12-281351.400,0017,1518,01-0,89 -4,9% 16,0025,0017,1517,151 16-7
15-12-2881.500,008,208,70-0,12 -1,4% 5,0015,008,208,206 16-7
15-12-28111.600,004,704,65-0,08 -1,7% 2,759,004,704,705 14-7
21-12-2910400,00590,49676,10-10,33 -1,5% 650,00699,00590,49590,493 10-4
21-12-2969500,00488,00588,96-10,66 -1,8% 550,00599,00488,00488,001 29-1
21-12-2927600,00417,47503,66-10,53 -2,1% 475,00525,00417,47417,475 10-4
21-12-2926700,00410,00420,59-9,35 -2,2% 375,00449,00410,00410,001 15-6
21-12-2932800,00322,72341,03-8,18 -2,4% 300,00375,00322,72322,722 22-6
21-12-2999900,00243,85268,03-8,11 -3,0% 225,00275,00243,85243,851 3-7
21-12-2989950,00199,81233,74-7,84 -3,4% 200,00249,00199,81199,573 29-6
21-12-29981.000,00195,05198,30-5,25 -2,6% 175,00--195,05195,053 12:27
21-12-29291.050,00168,30167,43-4,56 -2,7% 125,00175,00168,30168,301 15-7
21-12-291111.100,00142,90140,90-5,83 -4,1% 100,00149,00142,90142,902 15-7
21-12-29251.150,0095,89115,52-5,63 -4,9% 90,00129,0095,8995,892 24-6
21-12-29601.200,0092,0092,19-4,47 -4,8% 75,0099,0092,0092,004 15-7
21-12-29 1.250,00--73,11-4,08 -5,6% 60,0085,00----0 --
21-12-291761.300,0056,0756,56-2,84 -5,0% 40,0064,9556,0756,071 16-7
21-12-291491.400,0034,0034,16-2,23 -6,5% 25,0039,0034,0034,001 16-7
21-12-29221.500,0019,8521,00-2,00 -9,5% 13,0029,0019,8519,851 15-7
21-12-29311.600,0011,7511,12+0,15 +1,3% 5,0019,0011,7511,755 15-7
20-12-304400,00648,60669,34-8,60 -1,3% 625,00699,00648,60648,601 10-7
20-12-3014500,00569,45586,68-8,82 -1,5% 550,00599,00569,45569,451 14-7
20-12-303600,00448,00506,02-10,00 -2,0% 475,00525,00448,00447,003 6-5
20-12-301700,00403,05428,08-9,84 -2,3% 375,00449,00403,05403,051 1-7
20-12-3033800,00324,42353,79-9,10 -2,6% 325,00375,00324,42324,425 25-6
20-12-3033900,00260,00284,00-7,79 -2,7% 250,00299,00260,00260,001 10-7
20-12-30521.000,00170,30219,83-6,58 -3,0% 200,00225,00170,30170,304 6-5
20-12-30121.050,00185,01191,08-6,82 -3,6% 150,00199,00185,01185,011 16-7
20-12-30721.100,00160,43163,61-6,22 -3,8% 125,00175,00160,43160,431 09:31
20-12-30961.150,00135,50138,43-6,74 -4,9% 128,50--135,50135,4012 16-7
20-12-30311.200,00110,00112,73-2,26 -2,0% 100,00129,00110,00110,001 14:55
20-12-30 1.250,00--92,62-1,67 -1,8% 75,00125,00----0 --
20-12-30341.300,0059,8075,13-0,89 -1,2% 60,0099,0059,8059,801 10-6
20-12-30841.400,0048,0051,39-2,80 -5,4% 30,0059,0048,0048,001 15:01
20-12-3031.500,0033,5032,19-0,02 -0,1% 20,0039,0033,5033,503 15-7
20-12-30501.600,0020,5020,83-0,01 0,0% 7,0025,0020,5020,501 15:18
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?