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 SHELL PLC (RD)
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
SHELL PLC* 48,6548,41+0,24 +0,5% 48,97548,485918.15613:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-10-2026)
Totaal volume 24.365 (14.973 Calls, 9.392 Puts)
Totaal open interest bij opening 98.998 (20.002 Calls, 78.996 Puts)
Call / Put ratio 1,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26220,0025,0927,41+1,02 +3,7% ----25,0925,091 9-10
20-11-26222,0020,2025,41+1,02 +4,0% ----20,2120,202 2-10
20-11-26 24,0020,9523,41-- -- ----20,9520,951 9-10
20-11-26 26,0015,5021,41-- -- --------0 17-9
20-11-26 27,0019,8520,42-- -- ----20,1019,852 20-10
20-11-26 28,0020,4019,42+0,98 +5,0% ----20,4020,401 14:43
20-11-26 29,0015,4018,42-- -- ----15,4015,401 9-10
20-11-26 30,0017,3517,42-- -- ----17,3517,351 27-10
20-11-26 32,0014,8515,42-- -- ----14,8514,304 16-10
20-11-26 33,0014,4014,42-- -- ----14,4014,401 22-10
20-11-26 34,0014,7513,43+1,32 +9,8% ----14,9514,7515 29-10
20-11-26 35,0013,2012,43-- -- ----13,2013,201 23-10
20-11-26 36,0012,8011,44+1,36 +11,9% ----12,8012,6010 29-10
20-11-26 37,0012,1510,45+1,70 +16,3% ----12,1511,702 29-10
20-11-26 38,009,509,45-- -- ----9,509,501 28-10
20-11-2680139,009,708,46+1,00 +11,8% ----9,709,707 29-10
20-11-26 40,008,357,47+0,88 +11,8% ----9,348,3534 17:19
20-11-26 41,007,046,49+0,55 +8,5% ----8,347,0475 16:07
20-11-26 42,006,405,52+0,88 +15,9% ----7,346,4066 15:17
20-11-26 43,006,354,57+1,78 +38,9% 2,50--6,355,9092 29-10
20-11-26 44,005,253,66+1,59 +43,4% ----5,404,81113 29-10
20-11-26 45,003,502,80+0,70 +25,0% ----4,433,50101 14:47
20-11-26 46,003,302,04+1,26 +61,8% ----3,473,0035 29-10
20-11-26 47,001,861,42+0,44 +31,0% 1,193,002,551,68126 16:48
20-11-26 48,001,160,93+0,23 +24,7% --2,001,941,13511 16:39
20-11-261.66749,000,820,58+0,29 +50,0% --0,951,270,73672 17:28
20-11-26 50,000,500,35+0,15 +42,9% ----0,850,432.454 17:28
20-11-26 51,000,300,22+0,08 +36,4% ----0,500,28211 15:17
20-11-26 52,000,160,13+0,03 +23,1% --0,400,310,1659 16:13
20-11-26 53,00--0,08-- -- --------0 --
20-11-26 54,000,060,05+0,01 +20,0% ----0,110,0623 16:13
20-11-26 56,000,040,02-- -- ----0,040,042 23-10
20-11-2616158,000,020,010,00 0,0% ----0,020,021 28-10
20-11-26160,000,020,01-- -- ----0,020,021 28-10
20-11-26 64,00--0,01-- -- --------0 --
18-12-26 10,0036,5037,40-- -- ----36,5036,501 20-10
18-12-26 12,0028,2035,40-- -- --------0 20-8
18-12-26 14,0026,0533,40-- -- --------0 20-8
18-12-265815,0026,3032,40+1,03 +3,2% ----26,3026,303 9-9
18-12-26 16,0025,6531,40-- -- --------0 17-9
18-12-26 18,0026,2529,41-- -- ----26,2526,251 8-10
18-12-26 20,0028,0027,41-- -- ----28,0028,001 23-10
18-12-26 22,0017,8025,41-- -- --------0 25-8
18-12-26 24,0024,9023,42+1,48 +6,3% ----24,9024,901 29-10
18-12-2628225,0024,2022,42+1,02 +4,5% ----24,2023,702 29-10
18-12-26 26,0021,5021,42-- -- ----21,5021,501 22-10
18-12-26 27,0020,5020,42-- -- ----20,5020,252 20-10
18-12-26 28,0018,5219,42-- -- ----18,5218,521 15-10
18-12-26929,0020,1518,42+1,02 +5,5% ----20,1519,652 29-10
18-12-26 30,0017,4017,43-- -- ----17,4017,401 23-10
18-12-26 32,0016,1815,43+0,75 +4,9% ----16,6516,04465 16:12
18-12-26 34,0014,0013,43+0,57 +4,2% ----15,3014,0014 16:07
18-12-26 35,0013,3712,44+0,93 +7,5% 6,00--14,1513,1521 17:17
18-12-26 36,0012,4511,44+1,01 +8,8% ----13,0512,3957 15:43
18-12-26 37,0010,8510,45-- -- ----10,8510,855 26-10
18-12-26 38,0010,279,46+0,81 +8,6% 0,80--11,1010,2087 16:42
18-12-26 39,008,718,48-- -- ----8,808,71206 26-10
18-12-26 40,008,207,50+0,70 +9,3% 0,31--9,408,2062 16:29
18-12-26 41,007,606,55+1,05 +16,0% ----7,607,601 29-10
18-12-26 42,006,405,61+0,79 +14,1% ----7,456,4045 15:57
18-12-26 43,006,454,72+1,73 +36,7% ----6,455,9031 29-10
18-12-26 44,004,753,89+0,86 +22,1% ----5,554,68381 15:12
18-12-26 45,003,853,14+0,71 +22,6% ----4,643,64279 17:25
18-12-26 46,002,892,47+0,42 +17,0% ----3,622,89130 16:34
18-12-26 47,002,221,90+0,32 +16,8% ----3,042,2236 16:25
18-12-26 48,001,901,42+0,48 +33,8% 0,084,002,431,90166 15:30
18-12-26 49,001,381,03+0,35 +34,0% ----1,801,24383 17:25
18-12-26 50,000,970,76+0,21 +27,6% --1,201,310,90485 17:11
18-12-26 51,000,960,54+0,42 +77,8% ----0,980,75107 29-10
18-12-26 52,000,440,37+0,07 +18,9% --0,680,700,44151 16:21
18-12-26 53,00--0,27-- -- --------10 29-10
18-12-26 54,000,340,19+0,15 +78,9% ----0,340,29308 29-10
18-12-26 55,000,150,14+0,01 +7,1% ----0,230,1513 16:12
18-12-26 56,000,130,11-- -- ----0,130,13103 26-10
18-12-26 58,00--0,07-0,02 -28,6% --------0 --
18-12-26 60,000,080,05-- -- ----0,080,082 22-7
18-12-2616064,000,030,030,00 0,0% ----0,030,03150 16:29
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 24,00--23,41-- -- --------0 --
15-01-27 26,00--21,41-- -- --------0 --
15-01-27 28,00--19,42-- -- --------0 --
15-01-27 30,00--17,42-- -- --------0 --
15-01-27 32,00--15,43-- -- --------0 --
15-01-27 34,00--13,44-- -- --------0 --
15-01-27 36,0012,1711,46-- -- ----12,1712,171 23-10
15-01-27 38,009,909,52-- -- ----9,909,903 27-10
15-01-27 40,008,457,62-- -- ----8,457,202 23-10
15-01-27 41,008,446,70+1,74 +26,0% ----8,448,442 29-10
15-01-27 42,007,255,83+1,42 +24,4% ----7,257,256 29-10
15-01-27 43,006,454,99+1,46 +29,3% ----6,456,002 29-10
15-01-27 44,004,954,22+0,73 +17,3% --5,955,744,9537 15:55
15-01-279245,004,103,50+0,70 +20,0% ----4,104,1021 15:57
15-01-27 46,004,162,87+1,29 +44,9% ----4,164,003 29-10
15-01-27 47,003,202,32+0,88 +37,9% ----3,283,00142 29-10
15-01-27 48,002,141,84+0,30 +16,3% ----2,742,149 16:36
15-01-27 49,001,761,44+0,32 +22,2% ----2,161,6624 16:57
15-01-27 50,001,701,11+0,59 +53,2% ----1,821,40164 29-10
15-01-27 51,001,230,85+0,38 +44,7% ----1,231,2327 29-10
15-01-27 52,000,770,65+0,12 +18,5% --1,001,060,778 16:21
15-01-27 53,000,650,50+0,15 +30,0% ----0,780,652 15:14
15-01-27 54,000,600,38+0,22 +57,9% ----0,600,5723 29-10
15-01-27 56,00--0,23-- -- --------0 --
15-01-27 58,000,170,15-- -- --------15 28-10
15-01-27 60,000,150,10+0,05 +50,0% ----0,150,141.200 29-10
15-01-27 64,00--0,06-- -- --------0 --
19-03-27 14,0026,1033,40-- -- --------0 24-8
19-03-27 16,0024,1031,40-- -- ----24,1024,107 24-8
19-03-27 18,0022,1029,41-- -- --------0 24-8
19-03-27 20,0019,9027,41-- -- --------0 31-8
19-03-27 22,0018,1525,41-- -- --------0 27-3
19-03-27 24,00--23,41-- -- --------0 --
19-03-27 26,0022,3021,42+0,88 +4,1% ----22,3022,301 15:56
19-03-27 27,00--20,42-- -- --------0 --
19-03-27 28,0012,4719,42-- -- --------0 21-8
19-03-27 29,00--18,43+1,01 +5,5% --------0 --
19-03-27 30,0015,5017,44-- -- --------1 14-10
19-03-27 32,0016,8815,46+1,42 +9,2% ----16,8816,886 29-10
19-03-27 34,0014,5513,51+1,04 +7,7% ----14,5514,558 14:59
19-03-27 36,0012,5011,59+0,91 +7,9% ----13,1512,3030 17:17
19-03-27 38,0011,569,74+1,82 +18,7% ----11,5611,0019 29-10
19-03-27 40,008,587,96+0,62 +7,8% ----9,658,5821 16:01
19-03-273.76342,007,106,32+0,82 +13,0% ----7,627,1040 17:05
19-03-27 44,005,454,85+0,60 +12,4% ----6,255,45150 16:45
19-03-27 46,004,053,59+0,46 +12,8% ----4,854,05262 16:40
19-03-27 48,002,892,58+0,31 +12,0% ----3,522,89292 16:23
19-03-27 50,002,201,81+0,39 +21,5% 1,30--2,632,20106 15:41
19-03-27 52,001,821,24+0,58 +46,8% --1,601,821,42142 29-10
19-03-27 54,001,050,85+0,20 +23,5% ----1,241,04226 15:10
19-03-27 55,001,050,70+0,35 +50,0% ----1,051,0211 29-10
19-03-27 56,000,720,58+0,14 +24,1% ----0,720,728 15:00
19-03-27 58,00------ -- --------0 --
19-03-27 60,000,230,29-0,06 -20,7% --------1 29-10
19-03-27 70,000,070,09-- -- ----0,070,0736 19-10
19-03-27 80,00--0,05-- -- --------0 --
18-06-27 14,0026,4033,40-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4531,40-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3029,40-- -- ----22,3022,305 20-8
18-06-27 20,0020,1527,40-- -- ----20,1520,155 3-9
18-06-27 22,0013,0025,41-- -- ----13,0013,002 26-2
18-06-27 24,0010,8523,41-- -- ----10,8510,853 19-6
18-06-27 26,0014,4021,41-- -- ----14,4014,4020 20-8
18-06-27 27,00--20,42-- -- --------0 --
18-06-27 28,0019,3019,42-- -- ----19,3019,301 23-10
18-06-27 29,0019,9918,43+1,56 +8,5% ----19,9919,994 29-10
18-06-27 30,0016,6217,45-- -- ----16,6216,622 15-10
18-06-27 32,0017,2015,51+1,69 +10,9% ----17,2017,203 29-10
18-06-27 34,0013,1513,63-- -- ----13,4513,1027 19-10
18-06-27 35,0013,5012,71+0,79 +6,2% --14,5014,4013,508 15:18
18-06-271.21436,0012,4711,80+0,95 +8,1% ----12,8012,4717 16:01
18-06-27 38,0010,7910,05+0,74 +7,4% ----11,4510,7085 16:00
18-06-274.59640,009,278,38+0,86 +10,3% ----10,009,2781 15:37
18-06-27 42,007,456,88+0,57 +8,3% ----8,157,3557 16:12
18-06-27 44,005,955,52+0,43 +7,8% ----6,605,9541 16:35
18-06-27 45,005,954,91+1,04 +21,2% ----5,955,95162 29-10
18-06-27 46,004,964,35+0,61 +14,0% ----4,964,9218 15:14
18-06-27 48,003,943,36+0,58 +17,3% ----4,223,9429 29-10
18-06-27 50,003,002,57+0,43 +16,7% ----3,373,0024 15:26
18-06-27 52,002,551,93+0,62 +32,1% ----2,552,557 29-10
18-06-27 54,001,771,44+0,33 +22,9% ----1,961,779 29-10
18-06-27 55,001,411,25+0,16 +12,8% --1,801,751,4147 16:39
18-06-27 56,001,461,09+0,37 +33,9% ----1,461,425 29-10
18-06-27 58,00------ -- --------0 --
18-06-27 60,000,650,61-- -- --0,900,690,6550 26-10
18-06-27 70,00--0,19-- -- --------0 --
18-06-2743980,000,100,100,00 0,0% ----0,100,10100 26-10
17-09-27 18,00--29,40-- -- --------0 --
17-09-27 20,00--27,41-- -- --------0 --
17-09-27 22,00--25,41-- -- --------0 --
17-09-27 24,0022,6523,41-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0021,41-- -- ----21,0021,0010 21-10
17-09-27 28,0018,9519,43-- -- ----18,9518,951 16-10
17-09-27 29,00--18,46-- -- --------0 --
17-09-27 30,0017,1017,49-- -- ----17,1017,103 21-10
17-09-27 32,0016,1515,60+0,55 +3,5% ----16,1516,1521 29-10
17-09-275334,0015,1513,77+0,95 +6,9% ----15,1515,1570 29-10
17-09-27 36,0012,3212,01-- -- ----12,3212,3215 27-10
17-09-27 38,0011,2910,34+0,95 +9,2% ----11,2911,2910 29-10
17-09-27 40,009,308,78+0,52 +5,9% ----9,309,303 29-10
17-09-27 42,007,507,36+0,14 +1,9% ----7,507,503 29-10
17-09-27 44,007,216,07+1,14 +18,8% ----7,216,9611 29-10
17-09-27 46,006,104,95+1,15 +23,2% ----6,106,102 29-10
17-09-2716848,004,884,00+0,54 +13,5% ----4,884,7715 29-10
17-09-27 50,003,463,19+0,27 +8,5% ----4,113,46215 16:23
17-09-27 52,002,802,53+0,27 +10,7% ----2,802,801 29-10
17-09-27 54,002,381,99+0,39 +19,6% ----2,382,381 29-10
17-09-27 55,002,211,77+0,44 +24,9% ----2,212,2174 29-10
17-09-27156,001,621,57+0,26 +16,6% ----1,621,621 23-10
17-09-27 58,00------ -- --------0 --
17-09-27 60,001,110,98+0,13 +13,3% ----1,111,111 16:43
17-09-27 70,000,290,32-- -- ----0,290,2975 14-10
17-09-27 80,000,110,10-- -- ----0,110,111 23-10
17-12-27 15,0027,0032,40-- -- ----27,0027,001 24-9
17-12-27 20,0026,6027,40-- -- ----26,6026,601 15-10
17-12-2712322,0026,5625,41+1,02 +4,0% ----26,5626,5611 29-10
17-12-279524,0024,5323,41+1,02 +4,4% ----24,5324,5371 29-10
17-12-27 26,0022,0021,41-- -- ----22,0021,9540 26-10
17-12-27 28,0020,3119,43+0,88 +4,5% ----21,1920,3111 15:59
17-12-27 30,0018,4517,52+0,93 +5,3% ----19,1518,4517 15:20
17-12-27 32,0016,9015,68+1,22 +7,8% ----16,9016,906 14:37
17-12-272.87734,0015,2013,91+0,96 +6,9% ----15,2015,208 29-10
17-12-27 35,0013,8513,06+0,79 +6,0% --17,0014,8013,8025 14:49
17-12-27 40,009,909,14+0,76 +8,3% ----11,159,90181 16:51
17-12-27 45,006,595,98+0,61 +10,2% 5,00--7,306,5091 17:22
17-12-27 50,004,143,71+0,43 +11,6% ----4,714,01241 17:20
17-12-27 55,002,552,21+0,34 +15,4% ----2,882,5557 14:52
17-12-27 60,001,661,31+0,35 +26,7% ----1,661,665 29-10
17-12-272470,000,500,45+0,11 +24,4% ----0,500,5020 29-10
17-12-27 80,000,230,21+0,02 +9,5% ----0,230,231 29-10
17-12-27 100,00--0,04-- -- --------0 --
16-06-28 20,0018,7527,40-- -- ----18,7518,755 22-7
16-06-28 24,0016,3023,40-- -- ----16,3016,305 24-8
16-06-28 26,00--21,40-- -- --------0 --
16-06-28 28,00--19,48-- -- --------0 --
16-06-281630,0015,5117,65+0,97 +5,5% --------1 12-10
16-06-28 35,0014,3013,42-- -- ----14,3014,20170 23-10
16-06-28 40,0010,309,77-- -- ----10,309,6554 23-10
16-06-28 45,006,806,83-- -- ----6,806,75240 28-10
16-06-28 50,005,394,61+0,78 +16,9% ----5,395,3950 29-10
16-06-28 55,003,502,99+0,51 +17,1% 0,75--3,503,507 29-10
16-06-28 60,002,421,96+0,46 +23,5% 0,403,002,422,421.010 29-10
16-06-28 70,00--0,85-- -- --------0 --
16-06-28 80,00--0,39-- -- --------0 --
16-06-28 100,00--0,10-- -- --------0 --
15-12-28 15,0025,3532,40-- -- --------0 22-9
15-12-28 20,0026,4527,40-- -- ----26,4526,4577 15-10
15-12-28 22,0015,7725,40-- -- --------0 19-5
15-12-28 24,0024,5523,41+1,14 +4,9% ----24,5524,5560 29-10
15-12-28 25,0019,6322,41-- -- ----19,6319,497 8-10
15-12-28 26,0022,1521,42+0,73 +3,4% ----22,1522,152 16:28
15-12-28 28,0017,2419,53-- -- ----17,2416,506 8-10
15-12-28 30,0016,9017,75-0,85 -4,8% --------30 29-10
15-12-28 32,0016,1016,08+0,02 +0,1% 6,00--16,1516,101 29-10
15-12-28 34,0015,2014,48+0,72 +5,0% ----15,9015,2028 16:28
15-12-28 35,0015,2013,72+1,48 +10,8% ----15,2014,4064 29-10
15-12-28 40,0011,0010,29+0,71 +6,9% ----11,0011,0010 29-10
15-12-28 45,008,757,50+1,25 +16,7% ----8,758,556 29-10
15-12-28 50,005,745,28+0,46 +8,7% 3,75--6,155,7496 17:22
15-12-28 55,004,273,70+0,57 +15,4% ----4,274,271 29-10
15-12-28 60,003,122,52+0,60 +23,8% ----3,122,9412 29-10
15-12-28 70,001,601,21+0,39 +32,2% ----1,601,4410 29-10
15-12-28 80,000,670,61-- -- ----0,710,674 26-10
15-12-28 100,00--0,13+0,05 +38,5% --1,00----0 --
21-12-29 15,0032,2532,39-- -- ----32,2532,2510 20-10
21-12-29 20,0027,9027,39+0,51 +1,9% ----27,9027,901 29-10
21-12-29 22,0024,6025,39-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0024,1623,39+0,77 +3,3% ----25,4024,04297 16:45
21-12-29 25,0023,2022,39+0,81 +3,6% ----24,2523,11107 16:45
21-12-29 26,0022,5521,41+1,14 +5,3% ----22,5522,154 15:41
21-12-29 28,0019,6919,63-- -- --------2 26-10
21-12-29 30,0018,8517,97+0,88 +4,9% ----18,8818,856 16:18
21-12-29 35,0015,5314,26+1,27 +8,9% ----15,5315,533 29-10
21-12-292.54740,0012,7611,14+0,80 +7,2% 4,65--12,7612,5520 29-10
21-12-29 45,009,208,69+0,51 +5,9% ----9,209,2011 16:01
21-12-2948350,006,406,57+0,54 +8,2% ----6,406,402 29-10
21-12-29 55,004,974,91-- -- ----4,974,972 22-10
21-12-29 60,004,263,60+0,66 +18,3% ----4,384,175 29-10
21-12-293870,002,351,99+0,24 +12,1% ----2,352,352 29-10
21-12-29 80,001,051,15-- -- ----1,051,0515 13-10
21-12-29 100,000,630,36+0,27 +75,0% ----0,630,631 29-10
21-12-29 120,00--0,12-- -- --------0 --
20-12-30 15,0027,2432,39-- -- ----27,2427,241 2-10
20-12-3031920,0027,6027,39+1,02 +3,7% ----27,6027,602 29-10
20-12-30 22,0026,0025,39-- -- ----26,0026,0015 23-10
20-12-30 24,0024,0123,39+0,62 +2,7% ----24,0224,0142 16:37
20-12-30 26,0022,1221,41+0,71 +3,3% ----22,1322,1242 16:37
20-12-30 28,0021,2219,70+1,52 +7,7% ----21,2521,223 29-10
20-12-30 30,0019,5518,12+1,43 +7,9% ----19,9019,554 29-10
20-12-30 35,0015,5514,83+0,72 +4,9% 6,2520,0016,5015,40147 16:24
20-12-30 40,0012,4911,98+0,51 +4,3% 6,4015,5013,5512,4927 16:34
20-12-30 45,0010,259,60+0,65 +6,8% 5,00--10,7510,2520 29-10
20-12-30 50,008,007,56+0,44 +5,8% 6,8012,058,707,9513 16:17
20-12-30 55,006,325,94+0,38 +6,4% ----6,806,3260 14:58
20-12-30 60,005,024,48+0,54 +12,1% --5,705,205,028 14:58
20-12-30 70,003,152,71+0,44 +16,2% ----3,153,151 29-10
20-12-30 80,001,881,68+0,20 +11,9% 1,02--1,881,881 29-10
20-12-30 100,000,820,71+0,11 +15,5% 0,161,000,820,821 14:43
20-12-30 120,00--0,38-- -- --------0 --
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?