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* 44,21545,44-1,23 -2,7% 44,9044,182.339.14015:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-11-2026)
Totaal volume 32.846 (11.509 Calls, 21.337 Puts)
Totaal open interest bij opening 33.239 (17.120 Calls, 16.119 Puts)
Call / Put ratio 0,54
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 20,0025,0925,65-- -- ----25,0925,091 9-10
20-11-26 22,0020,2023,65-- -- ----20,2120,202 2-10
20-11-26 24,0020,9521,65-- -- ----20,9520,951 9-10
20-11-26 26,0015,5019,65-- -- --------0 17-9
20-11-26227,0019,8518,66-0,21 -1,1% ----20,1019,852 20-10
20-11-26 28,0020,9017,66-- -- ----20,9020,901 30-10
20-11-26 29,0019,6516,66-- -- ----19,6519,651 30-10
20-11-26 30,0014,9015,66-0,76 -4,9% ----14,9014,901 5-11
20-11-26 32,0016,6013,66-- -- ----16,6516,604 30-10
20-11-26 33,0014,4012,66-- -- ----14,4014,401 22-10
20-11-26 34,0011,5511,66-0,11 -0,9% ----11,7010,9510 17:28
20-11-263735,0014,0010,66-0,20 -1,9% ----14,0514,004 30-10
20-11-2619336,009,509,66-0,20 -2,1% ----9,508,756 5-11
20-11-26 37,0011,808,66-- -- ----11,8011,801 30-10
20-11-26 38,007,807,67+0,13 +1,7% ----7,807,8057 5-11
20-11-26 39,007,256,67+0,58 +8,7% ----7,257,254 5-11
20-11-26 40,005,055,69-0,64 -11,2% ----5,055,0587 5-11
20-11-26 41,004,544,72-0,18 -3,8% ----4,543,6928 16:51
20-11-26 42,003,703,77-0,07 -1,9% ----3,702,8511 16:47
20-11-26 42,50------ -- ---------- --
20-11-26 43,002,782,85-0,07 -2,5% 0,10--2,782,093 5-11
20-11-26 43,50------ -- ---------- --
20-11-26 44,002,042,02+0,02 +1,0% ----2,041,326 5-11
20-11-26 44,50------ -- ---------- --
20-11-26 45,001,241,34-0,10 -7,5% ----1,280,78387 16:15
20-11-26 45,50------ -- ---------- --
20-11-261.67546,000,720,83-0,16 -19,3% ----0,760,43708 16:48
20-11-26 46,50------ -- ---------- --
20-11-26 47,000,410,48-0,07 -14,6% --0,620,470,23726 17:22
20-11-26 47,50------ -- ---------- --
20-11-26 48,000,250,27-0,02 -7,4% --0,350,250,12460 5-11
20-11-26 49,000,120,15-0,03 -20,0% ----0,110,0778 5-11
20-11-26 50,000,070,09-0,02 -22,2% ----0,090,04622 17:20
20-11-26 51,000,040,05-0,01 -20,0% --0,090,040,0410 5-11
20-11-26 52,000,060,03-- -- 0,010,40----1 4-11
20-11-262053,00--0,02-- -- --------20 30-10
20-11-2630154,000,010,010,00 0,0% ----0,010,014 5-11
20-11-265156,000,040,01-- -- --------4 30-10
20-11-2616158,000,020,01-- -- ----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 10,0036,2035,65-- -- ----36,2036,201 3-11
18-12-26 12,0028,2033,65-- -- --------0 20-8
18-12-26 14,0026,0531,65-- -- --------0 20-8
18-12-26 15,0026,3030,65-- -- ----26,3026,303 9-9
18-12-26 16,0025,6529,65-- -- --------0 17-9
18-12-26 18,0026,2527,65-- -- ----26,2526,251 8-10
18-12-26 20,0024,8525,65-0,80 -3,1% ----24,8524,855 5-11
18-12-26 22,0017,8023,65-- -- --------0 25-8
18-12-26 24,0024,9021,65-- -- ----24,9024,901 29-10
18-12-26 25,0020,8520,65+0,20 +1,0% ----20,8520,851 5-11
18-12-26 26,0021,5019,66-- -- ----21,5021,501 22-10
18-12-26 27,0020,5018,66-- -- ----20,5020,252 20-10
18-12-26 28,0018,5217,66-- -- ----18,5218,521 15-10
18-12-26 29,0019,7516,66-- -- ----19,7519,751 30-10
18-12-26 30,0018,9515,66+3,29 +21,0% ----18,9518,951 5-11
18-12-26 32,0013,4413,66-0,22 -1,6% ----13,5512,8012 5-11
18-12-26 34,0010,9111,66-0,75 -6,4% ----10,9110,894 5-11
18-12-26 35,009,6510,67-1,02 -9,6% ----9,659,651 5-11
18-12-26 36,009,549,67-0,13 -1,3% ----9,888,7782 16:51
18-12-26 37,0011,858,68-- -- ----11,8511,853 30-10
18-12-2612.40938,007,627,69-0,21 -2,7% 0,80--7,626,8515 5-11
18-12-26 39,008,916,71+2,20 +32,8% ----8,918,911 5-11
18-12-26 40,005,605,74-0,14 -2,4% 0,31--5,954,83788 16:51
18-12-26 41,005,354,83-- -- ----5,355,1768 4-11
18-12-26 42,003,933,97-0,04 -1,0% ----3,933,4680 5-11
18-12-26 43,003,103,17-0,07 -2,2% --4,953,102,4929 16:49
18-12-26 44,002,022,49-0,47 -18,9% ----2,021,857 5-11
18-12-26 45,001,821,89-0,07 -3,7% ----1,821,36109 5-11
18-12-26 46,001,331,39-0,06 -4,3% ----1,360,93240 17:27
18-12-26 47,001,041,01+0,03 +3,0% ----1,040,6485 17:12
18-12-26 48,000,680,72-0,04 -5,6% 0,082,000,680,4943 17:05
18-12-26 49,000,380,50-0,12 -24,0% --0,500,400,2888 5-11
18-12-26 50,000,290,34-0,05 -14,7% --1,000,290,19161 5-11
18-12-26 51,000,140,24-0,10 -41,7% 0,10--0,150,1416 5-11
18-12-26 52,000,120,18-0,06 -33,3% --1,020,120,10130 5-11
18-12-26 53,000,140,13-- -- ----0,140,1421 4-11
18-12-26 54,000,100,09-- -- ----0,100,101 4-11
18-12-26 55,000,050,06-0,01 -16,7% ----0,050,0528 5-11
18-12-26 56,000,110,04-- -- --------5 4-11
18-12-26 58,00--0,02-- -- --------0 --
18-12-26 60,000,080,01-- -- ----0,080,082 22-7
18-12-26 64,000,030,01-- -- ----0,030,03150 29-10
18-12-26 68,00------ -- --------0 --
18-12-261170,000,020,01-- -- ----0,020,023 21-9
15-01-27 22,00------ -- --------0 --
15-01-27 24,00--21,65-- -- --------0 --
15-01-27 26,00--19,66-- -- --------0 --
15-01-27 28,00--17,66-- -- --------0 --
15-01-27 30,00--15,66-- -- --------0 --
15-01-27 32,00--13,66-- -- --------0 --
15-01-27 34,00--11,67-- -- --------0 --
15-01-27536,009,509,69-0,21 -2,2% ----9,509,503 5-11
15-01-27 38,009,427,76-- -- ----9,429,425 3-11
15-01-27 39,00------ -- --------0 --
15-01-27 40,006,775,92+0,85 +14,4% ----6,776,772 5-11
15-01-27 41,004,455,06-0,61 -12,1% ----4,454,4532 5-11
15-01-27 42,004,144,25-0,11 -2,6% ----4,143,553 16:51
15-01-27 43,006,453,52-- -- ----6,456,002 29-10
15-01-27 44,002,312,85-0,54 -18,9% ----2,312,3115 5-11
15-01-27 45,002,282,280,00 0,0% ----2,282,0034 17:20
15-01-27 46,001,701,77-0,07 -4,0% ----1,371,7020 17:22
15-01-27 47,001,091,38-0,29 -21,0% ----1,091,0427 5-11
15-01-27 48,000,981,04-0,06 -5,8% ----1,050,97141 16:28
15-01-27 49,000,760,78-0,02 -2,6% ----0,760,7520 5-11
15-01-27 50,000,480,58-0,10 -17,2% ----0,480,4113 5-11
15-01-27 51,000,560,43+0,13 +30,2% ----0,560,551 17:26
15-01-27 52,000,330,33-- -- ----0,330,331 4-11
15-01-27 53,000,160,24-0,08 -33,3% ----0,160,1650 5-11
15-01-27 54,000,250,18-- -- ----0,250,251 4-11
15-01-27 56,000,130,12-- -- ----0,130,1368 3-11
15-01-27 58,000,140,07-- -- --------2 3-11
15-01-271.21060,000,150,05-0,01 -20,0% --------5 5-11
15-01-27 64,00--0,03-- -- --------0 --
15-01-27 68,00--0,02-- -- --------0 --
19-03-27 14,0026,1031,65-- -- --------0 24-8
19-03-27 16,0024,1029,65-- -- ----24,1024,107 24-8
19-03-27 18,0022,1027,65-- -- --------0 24-8
19-03-27 20,0019,9025,65-- -- --------0 31-8
19-03-27 22,0018,1523,65-- -- --------0 27-3
19-03-27 24,00--21,65-- -- --------0 --
19-03-27 26,0019,2019,65-0,45 -2,3% ----19,2019,201 5-11
19-03-27 27,00--18,66-- -- --------0 --
19-03-27 28,0012,4717,66-- -- --------0 21-8
19-03-27 29,00--16,66-- -- --------0 --
19-03-27 30,0015,5015,66-0,16 -1,0% --------1 5-11
19-03-27 32,0014,2013,69-- -- ----14,2014,204 4-11
19-03-27 34,0014,7011,75-- -- ----14,7014,701 30-10
19-03-27 36,0010,009,86+0,14 +1,4% ----10,0010,001 5-11
19-03-27 38,008,068,060,00 0,0% ----8,068,0647 5-11
19-03-27 40,006,496,36+0,13 +2,0% 5,65--6,495,7042 5-11
19-03-27 42,004,804,84-0,04 -0,8% ----4,804,3355 16:14
19-03-27 44,003,553,550,00 0,0% ----3,552,948 16:58
19-03-27 46,002,502,52-0,02 -0,8% ----2,502,0910 16:34
19-03-27 48,001,501,74-0,24 -13,8% 1,333,001,501,3652 5-11
19-03-27 50,001,001,16-0,16 -13,8% --3,001,000,9131 5-11
19-03-27 52,000,700,77-0,07 -9,1% 0,151,000,700,606 5-11
19-03-27 54,000,800,51+0,29 +56,9% --------1 17:27
19-03-27 55,000,280,43-0,15 -34,9% ----0,280,2830 5-11
19-03-27 56,000,830,35-- -- ----0,830,7620 30-10
19-03-27 58,00--0,24-- -- --------0 --
19-03-27 60,000,230,17-- -- --------1 29-10
19-03-27 70,000,070,04-- -- ----0,070,0736 19-10
19-03-27 80,00--0,01-- -- --------0 --
18-06-27 14,0026,4031,65-- -- ----26,4026,0027 20-8
18-06-27 16,0024,4529,65-- -- ----24,4524,4510 20-8
18-06-27 18,0022,3027,65-- -- ----22,3022,305 20-8
18-06-27 20,0020,1525,65-- -- ----20,1520,155 3-9
18-06-27 22,0013,0023,65-- -- ----13,0013,002 26-2
18-06-27 24,0010,8521,65-- -- ----10,8510,853 19-6
18-06-27 26,0014,4019,65-- -- ----14,4014,4020 20-8
18-06-27 27,00--18,65-- -- --------0 --
18-06-2726828,0020,8817,65-0,20 -1,1% ----20,9520,882 30-10
18-06-27 29,0019,9916,67-- -- --------1 30-10
18-06-27 30,0015,2515,68-0,43 -2,7% ----15,2515,252 5-11
18-06-274332,0017,2013,76-0,22 -1,6% --------1 30-10
18-06-27 34,0012,7011,89-- -- ----12,7012,704 4-11
18-06-27 35,0010,8010,98-0,18 -1,6% --14,5010,8010,801 5-11
18-06-27 36,0010,2810,11+0,17 +1,7% ----10,2810,004 16:05
18-06-27 38,0010,708,42-- -- --------20 4-11
18-06-27 40,006,976,86+0,11 +1,6% ----7,606,973 5-11
18-06-27 42,005,305,47-0,17 -3,1% ----5,305,3074 5-11
18-06-27 44,004,254,250,00 0,0% ----4,253,6588 5-11
18-06-27 45,004,303,74-- -- ----4,304,302 3-11
18-06-27 46,003,093,25-0,16 -4,9% ----3,093,0942 5-11
18-06-27 48,002,162,45-0,29 -11,8% ----2,162,10154 5-11
18-06-27 50,001,721,83-0,11 -6,0% ----1,721,49293 5-11
18-06-27 52,001,301,35-0,05 -3,7% --2,621,301,302 5-11
18-06-27 54,000,920,99-0,07 -7,1% ----0,920,8258 5-11
18-06-27 55,000,800,86-0,06 -7,0% --1,800,800,727 5-11
18-06-27 56,001,130,73+0,40 +54,8% ----1,291,132 17:29
18-06-27 58,00--0,55-- -- --------0 --
18-06-27 60,000,590,41-- -- ----0,590,5845 3-11
18-06-27 70,00--0,13-- -- --------0 --
18-06-27 80,000,100,06-- -- ----0,100,10100 26-10
17-09-27 18,00--27,65-- -- --------0 --
17-09-27 20,00--25,65-- -- --------0 --
17-09-27 22,00--23,65-- -- --------0 --
17-09-27 24,0022,6521,65-- -- ----22,6522,6550 16-10
17-09-27 26,0021,0019,65-- -- ----21,0021,0010 21-10
17-09-27 28,0017,5017,66-0,16 -0,9% ----17,5017,502 5-11
17-09-27 29,00--16,69-- -- --------0 --
17-09-27 30,0017,1015,73-- -- ----17,1017,103 21-10
17-09-27 32,0016,1513,87-- -- --------21 29-10
17-09-27 34,0012,1912,09-- -- ----12,1912,192 4-11
17-09-27 36,0010,2610,38-0,12 -1,2% ----10,2610,2653 16:51
17-09-27 38,008,028,79-0,77 -8,8% ----8,028,0212 5-11
17-09-27 40,007,957,33-- -- ----7,957,9521 4-11
17-09-27 42,006,646,02-- -- ----6,646,54156 4-11
17-09-27 44,004,504,86-0,36 -7,4% ----4,504,501 5-11
17-09-27 46,003,833,89-0,06 -1,5% ----3,853,77412 16:55
17-09-27 48,003,033,09-0,06 -1,9% ----3,033,03100 5-11
17-09-27 50,002,362,41-0,05 -2,1% --2,582,362,3684 5-11
17-09-2747552,002,871,88-0,10 -5,3% ----2,882,85122 2-11
17-09-27 54,001,561,47-- -- ----1,571,5615 4-11
17-09-27 55,001,101,29-0,19 -14,7% ----1,101,103 5-11
17-09-27 56,001,621,14-- -- ----1,621,621 23-10
17-09-27 58,001,170,88-- -- --------2 4-11
17-09-27 60,000,840,69-- -- ----0,840,8410 3-11
17-09-27 70,000,430,18-- -- ----0,430,4311 30-10
17-09-27 80,000,110,05-- -- ----0,110,111 23-10
17-12-27 15,0027,0030,65-- -- ----27,0027,001 24-9
17-12-27 20,0026,6025,65-- -- ----26,6026,601 15-10
17-12-27 22,0026,5623,65-- -- ----26,5626,5611 29-10
17-12-27 24,0022,4521,65-- -- ----22,4522,451 3-11
17-12-27 26,0022,0019,65-- -- ----22,0021,9540 26-10
17-12-27 28,0020,2017,69-- -- ----20,2020,202 2-11
17-12-27 30,0014,9715,81-0,84 -5,3% ----14,9714,952 5-11
17-12-27 32,0013,9514,00-0,05 -0,4% ----14,1013,9554 17:28
17-12-27 34,0012,1012,28-0,18 -1,5% ----12,1012,101 5-11
17-12-27 35,0011,3011,46-0,16 -1,4% --17,0011,3010,6025 5-11
17-12-27 40,007,807,73+0,07 +0,9% --9,107,807,0012 5-11
17-12-27 45,004,764,87-0,11 -2,3% ----4,804,28117 5-11
17-12-27 50,002,802,89-0,09 -3,1% ----2,802,503.508 5-11
17-12-27 55,001,671,68-0,01 -0,6% ----1,671,474 5-11
17-12-27 60,000,980,980,00 0,0% ----0,980,981 5-11
17-12-27 70,000,410,35-- -- ----0,410,412 3-11
17-12-27 80,000,230,16-- -- ----0,230,231 29-10
17-12-27 100,00--0,07-- -- --------0 --
16-06-28 20,0018,7525,64-0,20 -0,8% ----18,7518,755 22-7
16-06-28 24,0016,3021,64-- -- ----16,3016,305 24-8
16-06-28 26,00--19,64-- -- --------0 --
16-06-28 28,00--17,75-- -- --------0 --
16-06-28 30,0015,4515,96-0,51 -3,2% ----15,4515,455 5-11
16-06-28 35,0011,2811,87-0,59 -5,0% ----11,2811,144 5-11
16-06-28 40,008,008,42-0,42 -5,0% ----8,008,003 5-11
16-06-28 45,007,705,72-- -- --------1 2-11
16-06-28 50,003,593,74-0,15 -4,0% ----3,593,5931 5-11
16-06-28 55,003,462,41-- -- 0,75--3,463,4630 30-10
16-06-28 60,001,741,55-- -- 0,403,001,951,744 3-11
16-06-28 70,000,540,68-0,14 -20,6% ----0,570,54148 5-11
16-06-28 80,00--0,30-- -- --------0 --
16-06-28 100,00--0,05-- -- --------0 --
15-12-28 15,0025,3530,64-- -- --------0 22-9
15-12-28 20,0028,7625,64-- -- ----28,8528,747 30-10
15-12-28 22,0015,7723,64-- -- --------0 19-5
15-12-28 24,0024,3121,64-- -- ----24,3124,315 2-11
15-12-28 25,0019,6320,64-- -- ----19,6319,497 8-10
15-12-28 26,0022,1519,65-- -- ----22,1522,152 29-10
15-12-28 28,0018,0017,83+0,17 +1,0% ----18,0018,0019 5-11
15-12-28 30,0016,1016,100,00 0,0% ----16,1016,108 16:51
15-12-28 32,0014,4014,47-0,07 -0,5% 6,00--14,4014,4013 5-11
15-12-28 34,0012,2712,96-0,69 -5,3% ----12,2712,172 5-11
15-12-28 35,0012,0012,24-0,24 -2,0% ----12,0011,5035 5-11
15-12-28 40,008,858,97-0,12 -1,3% ----8,858,5520 16:59
15-12-28 45,006,056,36-0,31 -4,9% ----6,056,0516 5-11
15-12-28 50,004,454,47-0,02 -0,4% ----4,454,3528 17:09
15-12-28 55,003,633,01-- -- ----3,633,631 3-11
15-12-28 60,002,052,07-0,02 -1,0% ----2,052,051 5-11
15-12-28 70,000,960,960,00 0,0% ----0,990,962 5-11
15-12-28 80,000,400,49-0,09 -18,4% ----0,400,4025 5-11
15-12-28 100,00--0,07-- -- --------0 --
21-12-29 15,0032,2530,64-- -- ----32,2532,2510 20-10
21-12-29 20,0028,5525,64-- -- ----28,6028,552 30-10
21-12-29 22,0024,6023,64-- -- 14,00--24,6024,58106 15-10
21-12-29 24,0024,1621,64-- -- ----25,4024,04297 29-10
21-12-29 25,0020,8520,64+0,21 +1,0% ----21,0019,9011 17:21
21-12-29 26,0019,8019,70+0,10 +0,5% ----19,8019,7011 5-11
21-12-29 28,0019,6917,96-- -- --------2 26-10
21-12-29 30,0015,8716,34-0,47 -2,9% ----15,8715,875 5-11
21-12-29 35,0012,8012,94-0,14 -1,1% ----12,8012,505 5-11
21-12-29 40,009,359,99-0,64 -6,4% ----9,359,355 5-11
21-12-29 45,007,247,59-0,35 -4,6% ----7,257,007 5-11
21-12-29 50,005,255,68-0,43 -7,6% ----5,255,2530 5-11
21-12-29 55,004,794,17-- -- ----4,794,791 3-11
21-12-29 60,003,983,05-- -- ----3,983,982 2-11
21-12-293870,002,151,69-0,11 -6,5% ----2,152,152 2-11
21-12-29 80,001,050,97-- -- ----1,051,0515 13-10
21-12-29 100,000,430,38+0,05 +13,2% ----0,430,431 5-11
21-12-29 120,00--0,14-- -- --------0 --
20-12-3022015,0027,2430,64-0,20 -0,7% ----27,2427,241 2-10
20-12-30 20,0028,7525,64-- -- ----28,7528,752 30-10
20-12-30 22,0026,0023,64-- -- ----26,0026,0015 23-10
20-12-30 24,0021,8521,64+0,21 +1,0% ----21,8521,8539 5-11
20-12-30 26,0022,8719,71-- -- ----22,8722,871 30-10
20-12-30 28,0021,2218,05-- -- ----21,2521,223 29-10
20-12-30 30,0016,3016,52-0,22 -1,3% --20,0016,3016,3024 5-11
20-12-30 35,0013,4013,23+0,17 +1,3% 6,2520,0013,5712,9540 16:51
20-12-30 40,0010,7510,55+0,20 +1,9% 6,4012,0010,7510,557 16:58
20-12-30 45,008,198,41-0,22 -2,6% 7,6010,458,197,7721 5-11
20-12-30 50,006,456,55-0,10 -1,5% 5,0512,056,456,1032 5-11
20-12-30 55,005,405,04-- -- ----5,405,40250 4-11
20-12-30 60,003,503,86-0,36 -9,3% --5,703,503,501 5-11
20-12-30 70,002,132,31-0,18 -7,8% --3,152,132,131 5-11
20-12-30 80,001,311,43-0,12 -8,4% 1,02--1,311,311 5-11
20-12-30 100,000,600,56+0,04 +7,1% 0,161,000,600,602 5-11
20-12-30 120,00--0,22-- -- --------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?