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* 1.078,161.081,41-3,25 -0,3% 1.081,871.076,30018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-6-2026)
Totaal volume 40.262 (19.976 Calls, 20.286 Puts)
Totaal open interest bij opening 254.108 (85.465 Calls, 168.643 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26750400,00679,95680,99-0,64 -0,1% 680,30680,40679,95679,9510 15:30
19-06-2667500,00578,45581,01-0,66 -0,1% 580,30580,40579,00578,4511 14:37
19-06-2620560,00517,80521,02-0,67 -0,1% 520,30520,40517,80517,801 17-6
19-06-2669600,00479,95481,03-0,68 -0,1% 480,30480,40479,95476,4012 15:27
19-06-2666640,00439,95441,04-0,69 -0,2% 440,30440,40439,95439,405 15:04
19-06-2611650,00429,00431,04-0,69 -0,2% 430,30430,40429,00429,001 18-6
19-06-2625680,00398,85401,05-0,70 -0,2% 400,30400,40399,50398,853 14:37
19-06-2642700,00368,26381,05-0,70 -0,2% 380,30380,40368,26368,261 12-6
19-06-2611720,00332,65361,05-0,70 -0,2% 360,30360,40333,65332,657 9-6
19-06-2641750,00331,54331,06-0,71 -0,2% 330,30330,40331,54331,543 18-6
19-06-2618760,00318,80321,06-0,71 -0,2% 320,30320,40319,60316,9011 14:14
19-06-2639800,00277,70281,07-3,37 -1,2% 280,30280,40278,80277,704 12:02
19-06-2630820,00259,00261,08-0,73 -0,3% 260,30260,40259,00259,009 14:25
19-06-2619840,00237,50241,08-0,73 -0,3% 240,30240,40238,00237,502 12:51
19-06-2636850,00228,80231,08-0,73 -0,3% 230,30230,40229,57228,805 10:55
19-06-2631860,00220,35221,08-0,73 -0,3% 220,30220,40220,35217,552 15:54
19-06-2617870,00204,14211,09-0,74 -0,4% 210,30210,40204,35204,1416 17-6
19-06-26139880,00200,40201,09-0,74 -0,4% 200,30200,40200,40198,802 15:55
19-06-26109890,00187,35191,09-0,74 -0,4% 190,30190,40187,35187,352 18-6
19-06-26387900,00180,40181,09-0,74 -0,4% 180,30180,40180,40178,0029 15:56
19-06-2627910,00170,00171,09-0,74 -0,4% 170,30170,40170,00168,508 15:28
19-06-26255920,00160,35161,10-0,75 -0,5% 160,30160,40160,35157,859 15:57
19-06-26 925,00138,30156,10-0,75 -0,5% 155,30155,40138,30138,301 11-6
19-06-2662930,00151,58151,10-0,75 -0,5% 150,30150,40151,58147,976 14:56
19-06-2616935,00146,10146,10-0,75 -0,5% 145,30145,40146,10146,101 18-6
19-06-26336940,00137,39141,10-0,75 -0,5% 140,30140,40137,39137,391 18-6
19-06-2614945,00129,55136,10-0,75 -0,6% 135,30135,40129,55128,904 17-6
19-06-26141950,00130,24131,10-0,75 -0,6% 130,30130,40130,54127,8845 15:30
19-06-2620955,0072,87126,10-0,75 -0,6% 125,30125,40----0 20-5
19-06-26655960,00120,56121,10-0,75 -0,6% 120,30120,40120,56118,7516 15:40
19-06-26140965,00113,45116,11-0,76 -0,7% 115,30115,40113,45112,832 13:25
19-06-26159970,00110,35111,11-0,76 -0,7% 110,30110,40110,35108,006 15:23
19-06-26163975,00102,77106,11-0,76 -0,7% 105,30105,40105,00102,773 12:22
19-06-26918980,00100,40101,11-0,76 -0,8% 100,30100,40100,4098,0012 15:58
19-06-2691985,0095,3096,11-0,76 -0,8% 95,3095,4095,3093,153 15:59
19-06-26533990,0090,2791,11-0,76 -0,8% 90,3090,4090,2786,5419 15:23
19-06-26105995,0083,7586,11-0,76 -0,9% 85,3085,4083,7583,753 14:16
19-06-266481.000,0080,5581,12-0,77 -0,9% 80,3080,4081,5076,2540 15:40
19-06-2611.002,0049,0079,12-0,77 -1,0% 78,3078,4049,0049,001 9-6
19-06-2631.004,0042,5077,12-0,77 -1,0% 76,3076,4042,5041,509 10-6
19-06-263241.005,0075,5576,12-0,77 -1,0% 75,3075,4075,5575,553 13:47
19-06-26 1.006,0048,5075,12-0,77 -1,0% 74,3074,4048,5048,502 9-6
19-06-26101.008,0041,3573,12-0,77 -1,1% 72,3072,4041,3541,3510 10-6
19-06-262441.010,0070,4571,12-0,77 -1,1% 70,3070,4070,4568,8516 15:58
19-06-2611.012,0035,8069,13-0,78 -1,1% 68,3068,4035,8035,801 10-6
19-06-26151.014,0061,4567,13-0,78 -1,2% 66,3066,4061,4561,4515 12-6
19-06-265691.015,0065,4066,13-0,78 -1,2% 65,3065,4065,5061,5011 15:57
19-06-2611.016,0064,0065,13-0,78 -1,2% 64,3064,4064,0064,001 09:52
19-06-26211.018,0061,9063,13-0,78 -1,2% 62,3062,4061,9061,902 15:13
19-06-265871.020,0060,3561,13-0,78 -1,3% 60,3060,4060,3558,2030 15:59
19-06-26471.022,0053,1059,14-0,79 -1,3% 58,3058,4054,3552,8020 12-6
19-06-26301.024,0025,3557,14-0,79 -1,4% 56,3056,4026,8524,8017 10-6
19-06-262631.025,0055,0056,14-0,79 -1,4% 55,3055,4055,4051,176 15:45
19-06-26641.026,0049,8055,14-0,79 -1,4% 54,3054,4049,8048,153 16-6
19-06-26451.028,0052,4553,14-0,79 -1,5% 52,3052,4052,4549,356 15:50
19-06-265091.030,0050,8551,15-0,80 -1,6% 50,3050,4051,0046,8454 15:40
19-06-26361.032,0034,1549,15-0,80 -1,6% 48,3048,4034,1534,1510 11-6
19-06-26301.034,0018,1047,15-0,80 -1,7% 46,3046,4018,1018,1010 10-6
19-06-264691.035,0045,4546,15-0,80 -1,7% 45,3045,4045,5043,00278 15:54
19-06-26781.036,0045,0045,16-0,81 -1,8% 44,3044,4045,0045,001 18-6
19-06-26221.038,0039,4043,16-0,81 -1,9% 42,3042,4039,4039,401 12:22
19-06-261.0751.040,0040,3541,16-0,81 -2,0% 40,3040,4041,3236,53124 15:59
19-06-26301.042,0034,0539,17-0,82 -2,1% 38,3038,4034,0534,051 17-6
19-06-26191.044,0035,0037,17-0,82 -2,2% 36,3036,4035,0035,001 13:25
19-06-264021.045,0035,1036,17-0,82 -2,3% 35,3035,4035,8032,5535 15:33
19-06-26511.046,0033,5035,18-0,83 -2,4% 34,3034,4033,5033,502 15:07
19-06-261301.048,0032,0033,18-0,83 -2,5% 32,3032,4032,0032,001 15:22
19-06-261.2091.050,0030,3531,19-0,84 -2,7% 30,3030,4031,3026,20164 15:59
19-06-26881.052,0028,4029,20-0,85 -2,9% 28,3028,4028,4026,6019 15:52
19-06-261371.054,0030,7027,21-0,86 -3,2% 26,3026,4030,7030,701 15-6
19-06-263411.055,0025,4026,22-0,87 -3,3% 25,3025,4025,3021,5266 15:52
19-06-26731.056,0023,9525,23-0,88 -3,5% 24,3024,4023,9523,954 15:04
19-06-26531.058,0020,9023,25-0,90 -3,9% 22,3022,4020,9020,901 14:21
19-06-261.0561.060,0020,3321,28-0,93 -4,4% 20,3020,4021,3016,4097 15:57
19-06-261051.062,0018,5019,31-0,96 -5,0% 18,3018,4018,5016,8017 15:50
19-06-26611.064,0016,0017,37-1,02 -5,9% 16,3016,4016,0014,406 15:09
19-06-266691.065,0015,3516,40-1,05 -6,4% 15,3015,4015,6011,5757 15:59
19-06-26801.066,0014,5015,43-1,08 -7,0% 14,3014,4014,5013,854 15:50
19-06-2611.067,0013,5514,48-1,13 -7,8% 13,3013,4013,5513,551 15:49
19-06-26651.068,0012,3513,53-1,18 -8,7% 12,3012,4012,3511,0013 15:52
19-06-26 1.069,00--12,59-1,24 -9,8% 11,3011,40----0 --
19-06-261.4371.070,0010,3511,67-1,32 -11,3% 10,3010,3511,006,50158 15:58
19-06-2631.071,0010,6010,76-1,41 -13,1% 9,309,4010,608,6010 18-6
19-06-262481.072,008,409,87-1,52 -15,4% 8,308,408,505,2519 15:53
19-06-2651.073,004,709,00-1,65 -18,3% 7,307,404,703,8519 13:02
19-06-265731.074,006,408,16-1,81 -22,2% 6,306,406,403,1050 15:50
19-06-261.0841.075,005,307,34-1,99 -27,1% 5,305,406,402,45232 15:50
19-06-261511.076,004,356,55-2,20 -33,6% 4,304,404,851,78322 15:58
19-06-261101.077,003,305,81-2,46 -42,3% 3,303,404,151,30392 15:59
19-06-262201.078,002,405,09-2,74 -53,8% 2,302,403,450,90579 15:58
19-06-26691.079,001,334,45-3,10 -69,7% 1,341,352,800,66773 15:58
19-06-261.0591.080,000,353,80-3,45 -90,8% 0,330,352,450,202.969 15:59
19-06-26871.081,000,013,21-3,20 -99,7% --0,021,800,01427 15:55
19-06-261331.082,000,022,70-2,68 -99,3% --0,011,400,02710 15:43
19-06-26851.083,000,102,25-2,15 -95,6% --0,011,000,05399 15:32
19-06-263031.084,000,011,86-1,85 -99,5% --0,010,750,01431 15:48
19-06-269471.085,000,011,51-1,50 -99,3% --0,010,560,01730 15:46
19-06-267841.086,000,031,20-1,17 -97,5% --0,010,530,02362 15:01
19-06-261211.087,000,020,94-0,92 -97,9% --0,010,240,02242 14:53
19-06-268111.088,000,010,73-0,72 -98,6% --0,020,200,01144 15:15
19-06-261071.089,000,010,56-0,55 -98,2% --0,010,120,01126 14:54
19-06-264391.090,000,010,41-0,40 -97,6% --0,010,350,01272 15:03
19-06-261091.091,000,010,30-0,29 -96,7% --0,010,060,0187 14:22
19-06-261731.092,000,010,22-0,21 -95,5% --0,020,040,0123 15:22
19-06-26 1.093,00------ -- ---------- --
19-06-261071.094,000,010,11-0,10 -90,9% --0,020,020,0119 12:29
19-06-264801.095,000,010,08-0,07 -87,5% --0,020,020,0157 14:56
19-06-26401.096,000,010,05-0,04 -80,0% --0,010,020,0116 11:51
19-06-262321.098,000,010,02-0,01 -50,0% --0,010,010,013 10:23
19-06-261.7191.100,000,010,010,00 0,0% --0,010,010,0170 13:16
19-06-26541.102,000,010,50-0,49 -98,0% --0,010,010,013 10:18
19-06-26571.104,000,030,40-0,37 -92,5% --0,010,110,0351 18-6
19-06-265621.105,000,010,35-0,34 -97,1% --0,020,010,0123 13:29
19-06-26201.106,000,070,31-0,24 -77,4% --0,010,080,066 18-6
19-06-261641.108,000,020,25-0,23 -92,0% --0,010,080,0213 18-6
19-06-269291.110,000,010,21-0,20 -95,2% --0,020,010,01143 15:43
19-06-2631.112,000,040,18-0,14 -77,8% --0,020,040,035 18-6
19-06-26 1.114,00------ -- ---------- --
19-06-262311.115,000,020,14-0,12 -85,7% ----0,030,025 18-6
19-06-268891.120,000,010,09-0,08 -88,9% --0,010,010,0185 15:53
19-06-261071.125,000,010,06-0,05 -83,3% --0,010,010,0110 14:42
19-06-262241.130,000,020,04-0,02 -50,0% ----0,030,0216 18-6
19-06-26 1.135,00------ -- ---------- --
19-06-264741.140,000,020,01+0,01 +100,0% ----0,020,024 18-6
19-06-26 1.145,00------ -- ---------- --
19-06-26411.150,000,040,04-- -- ----0,060,0418 12-6
19-06-26 1.155,00------ -- ---------- --
19-06-261.0711.160,000,010,03-0,02 -66,7% ----0,010,016 18-6
19-06-26 1.170,00------ -- --------0 --
19-06-26 1.180,00------ -- --------0 --
19-06-261.4371.200,000,010,010,00 0,0% --0,010,010,015 15:30
19-06-26601.280,000,020,03-0,01 -33,3% ----0,020,0211 12-6
19-06-263071.300,000,020,020,00 0,0% ----0,020,022 17-6
19-06-265831.400,000,010,010,00 0,0% --0,010,010,015 15:30
17-07-2622720,00364,15364,00-3,30 -0,9% ----364,15364,154 16:06
17-07-2613760,00320,41324,14-3,35 -1,0% ----322,00320,008 13:11
17-07-2617800,00281,15284,28-3,37 -1,2% ----281,50278,955 13:26
17-07-2627840,00244,55244,43-3,38 -1,4% ----244,55242,308 16:47
17-07-2613860,00221,90224,55-3,41 -1,5% ----222,57221,905 10:55
17-07-263880,00202,00204,64-3,41 -1,7% ----202,00202,004 14:16
17-07-263890,00195,88194,70-3,41 -1,8% ----198,59195,882 15-6
17-07-2658900,00182,90184,77-3,43 -1,9% ----182,90181,4016 13:58
17-07-262910,00173,75174,85-3,45 -2,0% ----173,75172,002 15:36
17-07-263920,00160,70164,95-3,48 -2,1% ----160,70160,707 12:27
17-07-2614930,00147,03155,05-3,41 -2,2% ----147,03147,032 17-6
17-07-2617940,00141,75145,17-3,42 -2,4% ----143,70141,752 17:11
17-07-2614945,00138,80140,24-3,41 -2,4% ----138,80138,801 15:32
17-07-26182950,00133,85135,27-3,39 -2,5% ----133,85131,7540 15:34
17-07-261955,0066,95130,39-3,43 -2,6% ----66,9566,951 15-5
17-07-26103960,00123,30125,48-3,44 -2,7% ----124,00121,955 17:09
17-07-2619965,00118,35120,58-3,45 -2,9% ----118,35117,332 13:25
17-07-2613970,00114,20115,69-3,45 -3,0% ----114,20114,202 15:40
17-07-269975,00109,30110,74-3,39 -3,1% ----109,30109,303 15:05
17-07-2659980,00104,25105,87-3,40 -3,2% ----104,25102,758 15:43
17-07-2660985,0099,00101,09-3,48 -3,4% ----99,0099,001 09:43
17-07-2662990,0095,9096,28-3,52 -3,7% ----95,9092,3017 16:40
17-07-2614995,0089,7091,46-3,49 -3,8% ----89,7089,703 15:19
17-07-261621.000,0086,1086,70-3,55 -4,1% ----86,1083,0035 16:42
17-07-26771.005,0081,3281,91-3,53 -4,3% ----81,3281,321 16:43
17-07-261631.010,0076,6177,17-3,49 -4,5% ----76,6174,1012 16:43
17-07-262081.015,0071,3072,48-3,49 -4,8% ----71,3067,505 15:25
17-07-262731.020,0067,2067,82-3,47 -5,1% 3,00--67,2064,3114 15:55
17-07-264111.025,0062,0063,24-3,51 -5,6% ----62,0060,3036 15:39
17-07-262291.030,0058,0058,70-3,46 -5,9% ----58,0055,0022 16:15
17-07-261931.035,0054,0054,22-3,43 -6,3% ----54,0050,409 16:04
17-07-263241.040,0047,5549,88-3,43 -6,9% ----49,0046,5026 17:18
17-07-262301.045,0044,7545,58-3,38 -7,4% ----44,7541,0031 15:55
17-07-265471.050,0038,0041,42-3,37 -8,1% ----41,2537,5067 17:25
17-07-261521.055,0034,0537,38-3,30 -8,8% ----36,9034,0511 17:29
17-07-265131.060,0030,9533,49-3,12 -9,3% 9,00--32,8229,9571 17:19
17-07-262761.065,0028,8029,76-3,04 -10,2% ----28,8026,8532 15:55
17-07-265041.070,0023,3026,22-2,92 -11,1% ----26,0022,40238 17:25
17-07-263621.075,0020,3522,91-2,79 -12,2% ----22,4519,35124 17:24
17-07-267201.080,0017,0019,79-2,58 -13,0% ----19,5016,351.172 17:29
17-07-261981.085,0014,5516,98-2,43 -14,3% --21,0016,6013,75197 17:25
17-07-264721.090,0012,4014,46-2,24 -15,5% 1,10--13,7011,85197 17:23
17-07-265781.095,0010,1012,21-2,07 -17,0% ----11,509,60117 17:29
17-07-261.4591.100,008,2510,22-1,82 -17,8% 3,2014,409,708,00314 17:29
17-07-263801.105,006,858,24-1,40 -17,0% ----7,956,451.228 17:28
17-07-263521.110,005,456,94-1,43 -20,6% ----6,505,20208 17:29
17-07-26341.115,004,605,65-1,28 -22,7% ----5,204,20118 17:05
17-07-267441.120,003,354,55-1,13 -24,8% 1,50--4,253,35325 17:29
17-07-26671.125,002,803,49-0,88 -25,2% --4,003,252,5531 17:05
17-07-266371.130,002,002,79-0,76 -27,2% ----2,951,95227 17:29
17-07-263621.135,001,752,29-0,78 -34,1% ----2,051,5031 17:00
17-07-261.4731.140,001,151,81-0,65 -35,9% --6,001,601,15407 17:24
17-07-266401.150,000,741,16-0,50 -43,1% ----1,040,67378 17:02
17-07-268561.160,000,370,78-0,42 -53,8% ----0,610,37469 17:26
17-07-262551.180,000,170,31-0,16 -51,6% ----0,210,17105 16:23
17-07-267991.200,000,090,22-0,18 -81,8% --0,110,150,0618 16:41
17-07-2631.240,000,070,07-0,06 -85,7% ----0,070,057 10:50
21-08-263760,00320,00320,38-3,31 -1,0% ----320,00317,804 14:52
21-08-26 800,00280,00280,80-3,26 -1,2% ----280,00280,001 14:51
21-08-264840,00232,61241,33-3,19 -1,3% ----232,61232,612 12-6
21-08-26 860,00--221,67-3,19 -1,4% --------0 --
21-08-26 880,00202,00202,06-3,13 -1,5% ----202,00200,804 15:56
21-08-26 900,00182,05182,52-3,16 -1,7% ----182,05181,252 15:55
21-08-26 910,00--172,79-3,14 -1,8% --------0 --
21-08-263920,00124,00163,10-3,16 -1,9% ----124,00124,001 4-6
21-08-262930,00149,11153,45-3,17 -2,1% ----149,11149,111 16-6
21-08-2664940,00118,65143,79-3,12 -2,2% ----124,56117,0062 9-6
21-08-26143950,00131,50134,24-3,15 -2,3% ----131,50129,308 18-6
21-08-2621960,00126,92124,78-3,17 -2,5% ----128,13126,9214 15-6
21-08-262970,00117,62115,38-3,39 -2,9% ----117,62117,621 15-6
21-08-2613975,00106,97110,70-3,15 -2,8% ----106,97106,8819 12:22
21-08-264980,00105,70106,08-3,41 -3,2% ----105,70104,006 16:53
21-08-2620985,00103,69101,50-3,16 -3,1% ----103,90103,6920 15-6
21-08-264990,0095,7096,93-3,15 -3,2% ----95,7095,702 18-6
21-08-2619995,0093,5392,40-3,12 -3,4% ----94,9093,5321 15-6
21-08-26151.000,0085,6687,90-3,11 -3,5% ----85,6685,661 11:53
21-08-2661.005,0082,8083,48-3,10 -3,7% ----82,8081,002 16:12
21-08-2691.010,0075,2679,11-3,11 -3,9% ----75,2675,0813 12:26
21-08-261231.015,0072,5074,81-3,09 -4,1% ----72,5072,501 13:31
21-08-26851.020,0068,0070,54-3,08 -4,4% ----68,0068,001 13:20
21-08-26131.025,0062,3966,34-3,07 -4,6% ----62,8062,3910 12:30
21-08-26381.030,0060,2262,19-3,00 -4,8% ----60,7660,222 11:10
21-08-26801.035,0054,3258,12-2,92 -5,0% ----54,3251,8545 17-6
21-08-261991.040,0052,1154,20-2,88 -5,3% ----52,1152,111 11:54
21-08-26231.045,0047,8050,36-2,85 -5,7% ----47,8046,4213 13:28
21-08-263481.050,0046,5546,62-2,80 -6,0% ----46,5546,556 16:22
21-08-26661.055,0042,4042,97-2,68 -6,2% ----42,4042,401 15:58
21-08-261121.060,0037,4439,46-2,61 -6,6% ----37,5036,126 13:21
21-08-262071.065,0032,7036,12-2,51 -6,9% ----35,1032,7012 12:37
21-08-26901.070,0031,2832,88-2,40 -7,3% ----31,2830,3912 13:22
21-08-26431.075,0027,5029,95-2,34 -7,8% ----29,5026,5535 17:29
21-08-26391.080,0025,0027,13-2,16 -8,0% ----26,1524,1917 17:24
21-08-2641.085,0022,7124,42-2,06 -8,4% ----22,7122,711 16-6
21-08-26331.090,0020,2521,83-1,93 -8,8% ----20,7519,607 17:19
21-08-26221.095,0018,8519,50-1,80 -9,2% ----18,8518,851 16:13
21-08-264261.100,0015,7117,32-1,66 -9,6% ----17,1015,718 17:26
21-08-261111.110,0013,1013,50-1,45 -10,7% 9,00--13,1013,106 16:48
21-08-264221.120,009,1010,38-1,24 -11,9% ----9,918,8018 17:29
21-08-26381.130,006,877,81-1,01 -12,9% ----7,556,8712 17:26
21-08-263481.140,005,555,85-0,84 -14,4% ----5,555,1562 16:46
21-08-261941.160,002,943,17-0,54 -17,0% ----2,942,6531 16:27
21-08-26671.200,000,800,97-0,21 -21,6% ----0,860,807 17:02
21-08-2651.240,000,280,35-0,07 -20,0% ----0,320,285 17:01
18-09-26104600,00478,80480,28-3,20 -0,7% ----480,55477,4070 17:04
18-09-264620,00455,25460,45-3,16 -0,7% ----455,25455,253 15-6
18-09-2613640,00439,09440,63-3,15 -0,7% ----439,65439,093 14:00
18-09-26 680,00--401,04-3,18 -0,8% --------0 --
18-09-267700,00319,47381,26-3,17 -0,8% ----319,47319,471 22-4
18-09-264720,00355,95361,49-3,18 -0,9% ----355,95355,951 15-6
18-09-2612740,00341,50341,75-3,19 -0,9% ----341,50341,501 18-6
18-09-2638760,00314,90322,03-3,20 -1,0% ----314,90314,902 15-6
18-09-263780,00293,50302,35-3,24 -1,1% ----293,50292,202 12-6
18-09-2627800,00262,30282,68-3,16 -1,1% ----262,57262,304 11-6
18-09-266840,00180,65243,53-3,17 -1,3% ----180,65180,651 15-4
18-09-2616860,00220,83224,04-3,17 -1,4% ----220,83220,838 10:32
18-09-2656880,00199,00204,63-3,14 -1,5% ----199,00199,001 12-6
18-09-2680900,00184,53185,39-3,18 -1,7% ----184,53184,532 18-6
18-09-2673920,00164,05166,24-3,14 -1,9% ----164,05164,0528 18-6
18-09-26394940,00145,68147,35-3,11 -2,1% ----145,68145,681 17:14
18-09-2628950,00136,82138,02-3,11 -2,3% ----137,26136,823 13:59
18-09-26129960,00124,65128,77-3,10 -2,4% ----124,65124,652 18-6
18-09-2670970,00117,00119,64-3,12 -2,6% ----117,00117,001 14:06
18-09-26104980,00110,65110,61-3,03 -2,7% ----110,65106,17136 18-6
18-09-2643990,00100,75101,73-3,00 -2,9% ----100,7598,5140 18-6
18-09-263431.000,0090,5093,02-2,96 -3,2% 0,01--90,5090,501 10:33
18-09-261301.010,0081,9984,47-2,88 -3,4% ----81,9981,991 14:10
18-09-266041.020,0074,8776,18-2,82 -3,7% ----74,8774,871 10:24
18-09-26531.030,0066,9568,11-2,72 -4,0% ----67,6065,254 17:00
18-09-262711.040,0058,0060,39-2,63 -4,4% ----60,0057,0026 17:25
18-09-263581.050,0052,5053,00-2,49 -4,7% ----52,5051,55269 15:55
18-09-263241.060,0044,8046,03-2,35 -5,1% ----44,8043,9017 17:15
18-09-261591.070,0037,7539,55-2,17 -5,5% ----38,0736,5311 13:27
18-09-265641.080,0033,0033,62-1,92 -5,7% ----33,0031,6522 15:40
18-09-26211.090,0027,7028,57-1,96 -6,9% ----27,7027,701 15:26
18-09-265181.100,0023,3123,75-1,73 -7,3% ----23,3122,1914 16:38
18-09-26181.110,0018,9519,54-1,50 -7,7% ----19,2016,1020 17-6
18-09-265751.120,0015,4015,90-1,33 -8,4% 0,21--15,5514,6529 16:55
18-09-261091.140,009,8010,21-0,98 -9,6% ----9,909,65128 16:55
18-09-264161.160,005,656,33-0,67 -10,6% ----6,205,6582 17:25
18-09-265351.200,002,152,36-0,32 -13,6% ----2,252,154 14:37
18-09-26131.240,000,830,88-0,14 -15,9% ----0,830,838 09:45
18-09-261661.280,000,360,38-0,09 -23,7% ----0,360,3520 11:02
18-12-26993200,00873,76876,27-2,86 -0,3% ----873,76873,7633 18-6
18-12-26110300,00775,12777,61-2,79 -0,4% ----775,12775,1233 18-6
18-12-26193400,00675,81679,04-2,82 -0,4% ----675,81675,811 09:39
18-12-26143500,00579,23580,57-2,79 -0,5% ----579,23579,006 17:14
18-12-26148600,00481,87482,41-2,81 -0,6% ----481,87474,443 17-6
18-12-2620640,00443,07443,28-2,79 -0,6% ----443,07443,072 18-6
18-12-2636650,00432,40433,48-2,79 -0,6% ----433,55432,402 15:21
18-12-26149700,00384,52384,76-2,77 -0,7% ----384,52384,522 18-6
18-12-2613720,00337,70365,35-2,82 -0,8% ----337,70337,701 9-6
18-12-26142750,00335,00336,23-2,73 -0,8% ----335,00335,002 16:30
18-12-266760,00328,97326,58-2,74 -0,8% ----328,97328,971 15-6
18-12-26255800,00286,00288,08-2,66 -0,9% ----286,00286,003 11:47
18-12-2615840,00247,75250,08-2,67 -1,1% ----247,75247,751 14:10
18-12-26775850,00237,96240,64-2,69 -1,1% ----237,96237,9650 18-6
18-12-268860,00228,00231,29-2,69 -1,2% ----228,00228,001 12:10
18-12-2667880,00208,93212,67-2,65 -1,2% ----208,93208,931 18-6
18-12-26407900,00191,83194,28-2,64 -1,4% ----191,83191,831 17:29
18-12-2616920,00174,50176,16-2,60 -1,5% ----174,50174,5010 09:41
18-12-2622940,00157,43158,39-2,54 -1,6% ----157,43157,431 17:14
18-12-2686950,00145,00149,65-2,56 -1,7% 100,00--145,00145,001 12:50
18-12-26189960,00137,25141,02-2,49 -1,8% ----137,60137,253 12-6
18-12-26867980,00121,78124,12-2,46 -2,0% ----121,90121,782 11:52
18-12-261.1631.000,00108,00107,74-2,30 -2,1% ----108,00107,5020 16:19
18-12-261.0801.020,0090,0392,18-2,26 -2,5% ----91,9590,033 17:29
18-12-261.3171.040,0077,3277,44-2,14 -2,8% ----77,3277,321 16:02
18-12-265471.050,0070,9570,47-2,05 -2,9% ----70,9570,951 18-6
18-12-267761.060,0064,0263,83-1,97 -3,1% --68,0064,0262,502 16:07
18-12-261.7901.080,0051,6051,60-1,76 -3,4% ----51,9849,87114 16:43
18-12-261.2931.100,0040,7540,97-1,58 -3,9% 17,00--41,0839,32126 16:43
18-12-267391.120,0031,0031,78-1,34 -4,2% ----31,0031,002 10:00
18-12-2661.140,0023,6524,15-1,07 -4,4% ----23,6523,651 13:59
18-12-261.0261.160,0017,4018,06-0,87 -4,8% ----17,4017,401 09:34
18-12-268221.200,009,309,57-0,46 -4,8% --10,009,309,305 14:27
18-12-26181.240,004,754,98-0,22 -4,4% ----4,854,755 17:06
18-12-263101.280,002,602,58-0,09 -3,5% ----2,602,5073 16:46
18-12-261.0681.300,001,801,80-0,03 -1,7% ----2,051,75823 17:09
18-12-268761.400,000,430,42-0,01 -2,4% ----0,500,432 17:11
19-03-2713640,00446,41447,66-2,64 -0,6% ----446,41446,413 11:01
19-03-271720,00311,86370,93-2,59 -0,7% --------0 21-4
19-03-271760,00318,05332,91-2,56 -0,8% ----318,05318,051 11-6
19-03-272800,00281,25295,36-2,60 -0,9% ----281,25281,251 11-6
19-03-272840,00252,46258,33-2,56 -1,0% ----252,46252,462 12-6
19-03-271880,00158,67222,09-2,50 -1,1% --------0 15-5
19-03-2720900,00180,38204,31-2,47 -1,2% ----180,38180,3815 9-6
19-03-275920,00133,55186,86-2,45 -1,3% --------0 20-4
19-03-27 940,00--169,77-2,40 -1,4% --------0 --
19-03-272960,00107,80153,07-2,31 -1,5% --------0 19-5
19-03-279980,00134,88136,85-2,19 -1,6% ----134,88134,882 18-6
19-03-27221.000,00120,00121,10-2,00 -1,7% ----120,00120,003 18-6
19-03-27251.020,00102,00106,05-1,94 -1,8% ----102,00102,003 12-6
19-03-2791.040,0090,5891,78-1,81 -2,0% ----90,5888,994 18-6
19-03-27291.060,0077,0578,41-1,68 -2,1% ----77,0577,051 11:53
19-03-272791.080,0065,2966,29-1,74 -2,6% ----65,2965,293 18-6
19-03-27431.100,0053,8555,13-1,61 -2,9% ----53,8553,855 18-6
19-03-27531.120,0044,3545,37-1,47 -3,2% ----44,3544,351 09:43
19-03-2741.140,0035,1236,73-1,16 -3,2% ----35,1235,124 17-6
19-03-27921.160,0029,0729,36-0,98 -3,3% ----29,0729,072 18-6
19-03-27401.200,0017,2018,05-0,62 -3,4% ----17,2017,202 09:24
19-03-2711.240,0010,5710,73-0,37 -3,4% ----10,5710,571 12-6
19-03-27181.280,006,206,26-0,21 -3,4% ----6,206,202 10:01
18-06-2736400,00661,26671,40-2,39 -0,4% 650,00699,00661,26661,261 17-6
18-06-2715500,00565,13575,89-3,69 -0,6% 550,00625,00565,13565,131 17-6
18-06-274600,00475,09479,07-2,46 -0,5% 450,00525,00475,09475,091 17-6
18-06-273700,00363,61384,30-2,58 -0,7% 350,00425,00363,61363,611 11-6
18-06-274750,00302,95337,58-2,59 -0,8% 300,00375,00302,95302,951 5-6
18-06-275800,00178,27291,76-2,57 -0,9% 250,00325,00----0 23-3
18-06-273850,00166,53246,94-2,35 -1,0% 225,00275,00----0 3-3
18-06-2722900,00202,31203,20-1,73 -0,9% 180,00245,00202,31202,311 17-6
18-06-2778950,00160,78161,73-1,28 -0,8% 125,00199,00160,78160,781 11:52
18-06-272321.000,00125,25123,74-1,59 -1,3% 100,00149,00125,25122,754 16:20
18-06-273201.050,0087,9889,36-1,37 -1,5% 80,00109,0087,9887,9813 18-6
18-06-271361.100,0060,0060,50-0,91 -1,5% 50,0064,0060,0057,006 17-6
18-06-27781.150,0039,0538,43-0,62 -1,6% 30,0049,0039,0539,0515 17-6
18-06-272581.200,0022,3822,87-0,53 -2,3% 15,0029,9522,3822,3018 11:59
18-06-271961.300,006,957,00-0,25 -3,6% 2,5015,006,956,9513 14:50
18-06-27931.400,002,122,18+0,07 +3,2% 1,002,95----1 18-6
18-06-27 1.600,00--0,41+0,01 +2,4% 0,051,60----0 --
17-12-27115200,00849,31859,57-2,43 -0,3% 775,00899,00849,31849,311 12-6
17-12-2712300,00754,51764,22-1,81 -0,2% 725,00799,00754,51754,511 12-6
17-12-2746400,00610,31669,34-1,88 -0,3% 650,00699,00610,31610,313 21-4
17-12-2769500,00498,30574,73-1,80 -0,3% 525,00625,00----0 13-4
17-12-2732600,00480,00481,05-1,90 -0,4% 450,00499,00480,00480,001 18-6
17-12-2722650,00361,64434,78-1,95 -0,4% 400,00475,00361,64361,641 13-4
17-12-27186700,00382,00389,03-1,99 -0,5% 375,00425,00382,00381,975 16-6
17-12-27352750,00337,53344,13-1,95 -0,6% 300,00375,00337,53337,537 16-6
17-12-2784800,00315,00299,92-1,69 -0,6% 250,00307,45315,00306,003 15-6
17-12-27322850,00236,22257,28-1,63 -0,6% 225,00299,00236,22236,221 9-6
17-12-27338900,00217,00216,24-1,70 -0,8% 175,00249,00217,00214,455 16:05
17-12-27149950,00176,24177,11-1,61 -0,9% 150,00199,00176,24172,702 17-6
17-12-273191.000,00141,50140,52-1,18 -0,8% 125,00175,00141,50140,5013 16:09
17-12-27901.050,00107,25107,61-1,21 -1,1% 80,00129,00107,50106,503 11:12
17-12-274371.100,0078,4579,12-1,20 -1,5% 60,0089,0078,4578,0011 17:04
17-12-27201.150,0054,3755,27-0,69 -1,2% 40,0075,0055,6553,4011 15-6
17-12-273501.200,0035,5037,04-0,71 -1,9% 25,0549,0035,5035,505 17-6
17-12-271491.300,0014,1514,80-0,76 -5,1% 9,4018,9514,1514,151 16-6
17-12-27631.400,005,705,63+0,06 +1,1% 3,807,355,705,701 17-6
17-12-27211.500,002,302,33+0,07 +3,0% 1,153,002,302,301 17-6
17-12-27871.600,001,101,11+0,04 +3,6% 0,252,501,181,107 18-6
15-12-2847300,00696,61753,00-1,36 -0,2% 725,00799,00----0 19-5
15-12-2816400,00598,92661,39-1,34 -0,2% 625,00699,00598,92598,921 16-4
15-12-2817500,00464,00570,64-1,44 -0,3% 525,00625,00----0 31-10
15-12-2836600,00448,40481,35-1,52 -0,3% 450,00525,00448,40448,401 22-5
15-12-2842650,00322,88437,55-1,61 -0,4% 400,00475,00322,88322,881 8-10
15-12-2859700,00341,00394,40-1,51 -0,4% 350,00425,00347,00341,002 7-5
15-12-28109750,00330,79352,15-1,49 -0,4% 300,00375,00330,79330,7910 25-5
15-12-28120800,00303,00311,07-1,39 -0,4% 275,00--303,00303,002 12-6
15-12-28213850,00241,18270,86-0,83 -0,3% 225,00299,00241,18241,183 27-5
15-12-28186900,00232,20232,63-0,78 -0,3% 200,00249,00232,20231,702 17:10
15-12-28165950,00193,85196,29-0,85 -0,4% 150,00225,00193,85193,851 17-6
15-12-281921.000,00162,15162,28-0,75 -0,5% 125,00175,00162,15162,002 15:09
15-12-28181.050,00130,00131,66-1,35 -1,0% 100,00--130,00130,001 10:27
15-12-281461.100,00101,80103,35-0,99 -1,0% 80,00119,00101,80101,801 18-6
15-12-28481.200,0059,2558,81-0,87 -1,5% 40,0069,0059,2559,253 16:24
15-12-281311.300,0030,1030,94-0,71 -2,3% 20,0039,0030,1030,101 17:25
15-12-281291.400,0015,5015,17+0,04 +0,3% 10,0019,0017,0015,506 15-6
15-12-2831.500,004,857,63+0,04 +0,5% 5,0015,00----0 18-5
15-12-2861.600,002,804,02+0,03 +0,7% 3,059,00----1 8-6
21-12-2910400,00590,49655,53-1,90 -0,3% 625,00699,00----0 10-4
21-12-2969500,00488,00568,48-1,35 -0,2% 525,00599,00----0 29-1
21-12-2927600,00417,47483,37-0,95 -0,2% 450,00525,00----0 10-4
21-12-2926700,00410,00401,36-1,05 -0,3% 375,00425,00410,00410,001 15-6
21-12-2932800,00330,00323,44-1,14 -0,4% 275,00340,00330,00330,001 15-6
21-12-2999900,00244,00250,73-1,18 -0,5% 225,00275,00247,00244,0013 16-6
21-12-2987950,00214,35216,53-0,80 -0,4% 175,00249,00214,35214,351 12:01
21-12-29961.000,00161,74184,58-0,79 -0,4% 150,00------0 4-6
21-12-29301.050,00151,95154,32-0,17 -0,1% 125,00175,00151,95151,951 17-6
21-12-291121.100,00132,75126,88-0,35 -0,3% 100,00175,00132,75132,752 15-6
21-12-29271.150,0099,26101,94-0,10 -0,1% 90,00129,0099,2699,262 16-6
21-12-29601.200,0080,0080,61+0,01 0,0% 60,0099,0080,0080,002 16:23
21-12-291751.300,0045,6348,30+0,62 +1,3% 30,0064,9545,6345,631 11-6
21-12-291471.400,0028,7528,35+0,65 +2,3% 15,0039,0028,7528,751 11-6
21-12-29231.500,0017,1516,50+0,26 +1,6% 10,0029,0017,1517,151 12-6
21-12-29261.600,0010,209,66+0,06 +0,6% 5,0019,0010,2010,205 11-6
20-12-302400,00576,36650,44-0,80 -0,1% 600,00675,00----0 9-4
20-12-3013500,00517,00567,14-2,86 -0,5% 525,00599,00----0 16-4
20-12-303600,00448,00486,28-0,92 -0,2% 450,00525,00----0 6-5
20-12-301700,00395,50408,44-1,04 -0,3% 375,00449,00395,50395,501 11-6
20-12-3028800,00285,00335,05-1,19 -0,4% 300,00375,00----0 13-5
20-12-3033900,00257,46266,39-1,22 -0,5% 225,00299,00257,46257,463 11-6
20-12-30521.000,00170,30203,77-1,61 -0,8% 175,00225,00----0 6-5
20-12-30121.050,00153,34174,23+0,34 +0,2% 150,00225,00----0 21-5
20-12-30721.100,00153,21147,99-1,08 -0,7% 125,00175,00153,21153,212 15-6
20-12-301041.150,00119,45124,27-1,98 -1,6% 100,00--119,45119,0011 11-6
20-12-30261.200,0099,00101,58+0,77 +0,8% 80,00125,0099,0099,0010 11-6
20-12-30341.300,0059,8067,06+1,12 +1,7% 60,0099,0059,8059,801 10-6
20-12-30851.400,0044,0043,24+0,82 +1,9% 35,0059,0044,0044,001 12-6
20-12-3031.500,0026,7528,34+0,38 +1,3% 15,0039,0027,0026,752 16-6
20-12-30501.600,0018,3518,00+0,15 +0,8% 7,0025,0018,5018,353 15-6
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?