Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 961,62977,63-16,01 -1,6% 985,27961,62018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 60.936 (32.257 Calls, 28.679 Puts)
Totaal open interest bij opening 222.346 (73.454 Calls, 148.892 Puts)
Call / Put ratio 1,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26789560,00413,00417,67-9,67 -2,3% 407,95408,05419,75413,0019 15:11
20-03-26826600,00367,90377,68-9,68 -2,6% 367,95368,05380,50367,9015 15:55
20-03-2614640,00339,17337,69-9,69 -2,9% 327,95328,05342,00339,174 14:34
20-03-2620680,00301,80297,69-9,69 -3,3% 287,95288,05301,80301,805 13:52
20-03-2616720,00262,40257,70-9,70 -3,8% 247,95248,05263,25261,606 14:02
20-03-2630740,00242,00237,71-9,71 -4,1% 227,95228,05243,50242,0013 19-3
20-03-2624760,00217,98217,71-9,71 -4,5% 207,95208,05222,05217,988 14:52
20-03-2610780,00193,92197,71-9,71 -4,9% 187,95188,05193,92193,921 15:08
20-03-2622800,00169,00177,72-9,72 -5,5% 167,95168,05184,50169,0015 15:29
20-03-2616820,00159,80157,72-9,72 -6,2% 147,95148,05162,24159,8012 14:47
20-03-2648840,00128,10137,72-9,72 -7,1% 127,95128,05128,10128,103 15:58
20-03-2611850,00130,54127,73-9,73 -7,6% 117,95118,05131,35130,542 14:26
20-03-2638860,00109,82117,73-9,73 -8,3% 107,95108,05115,34108,774 15:33
20-03-2623870,00110,60107,73-9,73 -9,0% 97,9598,05110,60110,601 14:45
20-03-2638880,0088,7797,73-9,73 -10,0% 87,9588,05101,6088,7713 15:40
20-03-2611890,0090,0387,73-9,73 -11,1% 77,9578,0592,5790,032 10:22
20-03-261895,00107,1582,73-9,73 -11,8% 72,9573,05107,15106,702 12-3
20-03-26164900,0068,0077,74-9,74 -12,5% 67,9568,0583,3568,0011 15:58
20-03-2613905,0075,9372,74-9,74 -13,4% 62,9563,0580,0075,932 19-3
20-03-2614910,0069,9567,74-9,74 -14,4% 57,9558,0569,9569,956 13:17
20-03-269915,0059,6262,74-9,74 -15,5% 52,9553,0559,6259,621 11:21
20-03-26433920,0051,2657,74-9,74 -16,9% 47,9548,0551,2651,265 15:19
20-03-2646925,0074,1252,74-9,74 -18,5% 42,9543,0587,3074,122 18-3
20-03-2613930,0039,0047,75-9,75 -20,4% 37,9538,0539,0039,006 15:24
20-03-26 932,00--45,76-9,76 -21,3% 35,9536,05----0 --
20-03-26 934,00--43,76-9,76 -22,3% 33,9534,05----0 --
20-03-2680935,0043,0042,77-9,77 -22,8% 32,9533,0547,0043,005 11:47
20-03-26 936,00--41,78-9,78 -23,4% 31,9532,05----0 --
20-03-26 938,00--39,79-9,79 -24,6% 29,9530,05----0 --
20-03-26597940,0027,8537,81-9,81 -25,9% 27,9528,0542,9527,8533 15:55
20-03-2615942,0040,1035,84-9,84 -27,5% 25,9526,0540,7540,102 19-3
20-03-26 944,0039,0033,87-9,87 -29,1% 23,9524,0539,0036,608 9-3
20-03-2636945,0030,0032,89-9,89 -30,1% 22,9523,0533,0030,002 15:07
20-03-266946,0059,1531,91-9,91 -31,1% 21,9522,0559,1559,156 10-3
20-03-26 948,0036,4529,96-9,96 -33,2% 19,9520,0536,4535,952 9-3
20-03-26648950,0018,0728,03-10,03 -35,8% 17,9518,0533,5018,0728 15:57
20-03-261952,0016,0026,10-10,10 -38,7% 15,9516,0516,0016,001 15:56
20-03-262954,0022,9024,19-10,19 -42,1% 13,9514,0522,9020,402 19-3
20-03-2647955,0014,5223,23-10,23 -44,0% 12,9513,0524,8814,5236 15:24
20-03-26 956,00--22,29-10,29 -46,2% 11,9512,05----0 --
20-03-2610958,0044,6520,40-10,40 -51,0% 9,9510,0544,6544,6510 12-3
20-03-26767960,009,0018,53-10,53 -56,8% 7,958,0523,149,0039 15:28
20-03-267962,006,0516,69-10,69 -64,1% 5,956,0520,156,0511 15:56
20-03-2615964,0019,3014,88-10,88 -73,1% 3,954,0520,0019,3010 09:23
20-03-26341965,002,9513,98-10,98 -78,5% 2,953,0519,252,9530 15:52
20-03-2619966,002,0013,10-11,10 -84,7% 1,952,0519,051,9038 15:55
20-03-26 967,001,00---- -- 0,971,021,701,0011 15:54
20-03-2636968,000,0111,38-11,37 -99,9% --0,0310,500,01120 15:59
20-03-26 969,000,0510,55-10,50 -99,5% --0,021,420,03123 15:50
20-03-26230970,000,029,61-9,59 -99,8% --0,0215,250,011.414 15:54
20-03-26 971,000,018,94-8,93 -99,9% --0,018,500,01201 15:50
20-03-2616972,000,168,08-7,92 -98,0% --0,0111,500,01594 15:38
20-03-26 973,000,017,45-7,44 -99,9% --0,018,800,01240 15:44
20-03-2617974,000,016,68-6,67 -99,9% --0,018,600,01254 15:46
20-03-26205975,000,016,10-6,09 -99,8% --0,029,400,01993 15:41
20-03-2653976,000,015,47-5,46 -99,8% --0,018,500,011.355 15:36
20-03-261977,000,014,91-4,90 -99,8% --0,027,100,01599 15:33
20-03-2692978,000,014,38-4,37 -99,8% --0,018,000,01553 15:33
20-03-2617979,000,013,89-3,88 -99,7% --0,015,800,01302 15:31
20-03-26757980,000,013,44-3,43 -99,7% --0,016,500,012.684 15:29
20-03-261981,000,013,03-3,02 -99,7% --0,014,350,01828 15:29
20-03-26134982,000,012,66-2,65 -99,6% --0,014,550,011.200 15:30
20-03-2684983,000,012,32-2,31 -99,6% --0,013,800,011.109 15:22
20-03-26176984,000,012,02-2,01 -99,5% --0,013,700,01706 15:32
20-03-26614985,000,011,75-1,74 -99,4% --0,023,150,011.612 15:22
20-03-26128986,000,011,51-1,50 -99,3% --0,012,600,01846 15:21
20-03-265987,000,011,30-1,29 -99,2% --0,022,150,01417 15:36
20-03-2656988,000,011,12-1,11 -99,1% --0,011,850,01715 15:26
20-03-2646989,000,010,96-0,95 -99,0% --0,011,500,01235 15:26
20-03-26553990,000,010,82-0,81 -98,8% --0,011,180,011.688 15:51
20-03-26168991,000,010,70-0,69 -98,6% --0,010,820,01232 14:55
20-03-26142992,000,050,60-0,55 -91,7% --0,010,700,02344 13:55
20-03-2626993,000,020,51-0,49 -96,1% --0,020,510,0272 15:22
20-03-26116994,000,010,44-0,43 -97,7% --0,010,400,01152 15:27
20-03-26445995,000,020,38-0,36 -94,7% --0,020,350,01197 15:06
20-03-26107996,000,010,33-0,32 -97,0% --0,020,250,0153 15:00
20-03-2625997,000,020,28-0,26 -92,9% --0,020,180,0258 11:22
20-03-26102998,000,010,24-0,23 -95,8% --0,020,160,0130 14:20
20-03-2666999,000,010,21-0,20 -95,2% --0,020,120,0121 13:25
20-03-268431.000,000,010,18-0,17 -94,4% --0,020,110,01146 13:55
20-03-26831.001,000,010,17-0,16 -94,1% --0,020,020,0128 12:07
20-03-26941.002,000,010,14-0,13 -92,9% --0,020,040,0133 13:48
20-03-26 1.003,000,14---- -- ----0,810,1273 19-3
20-03-261081.004,000,020,11-0,09 -81,8% --0,010,060,024 14:46
20-03-268551.005,000,060,10-0,04 -40,0% --0,020,060,0120 13:49
20-03-261431.006,000,010,09-0,08 -88,9% --0,020,010,012 13:12
20-03-26521.007,000,020,08-0,06 -75,0% --0,020,020,022 12:43
20-03-262231.008,000,010,07-0,06 -85,7% --0,020,010,0125 13:13
20-03-26441.009,000,010,06-0,05 -83,3% --0,020,030,0119 12:44
20-03-265171.010,000,010,06-0,05 -83,3% --0,020,060,0142 15:20
20-03-26141.011,000,180,05-- -- --0,020,240,1625 19-3
20-03-261321.012,000,010,05-0,04 -80,0% --0,020,010,016 11:54
20-03-26 1.013,000,07---- -- ----0,210,0746 19-3
20-03-261171.014,000,010,04-0,03 -75,0% --0,020,010,0110 14:47
20-03-263791.015,000,010,03-0,02 -66,7% --0,020,010,0110 13:49
20-03-261271.016,000,060,03-- -- --0,010,160,06118 19-3
20-03-261341.018,000,010,03-0,02 -66,7% --0,010,010,015 11:59
20-03-266931.020,000,010,02-0,01 -50,0% --0,010,010,0124 13:45
20-03-261871.022,000,070,02-- -- --0,020,100,0316 19-3
20-03-261301.024,000,010,010,00 0,0% --0,010,020,014 12:20
20-03-267971.025,000,010,010,00 0,0% --0,010,010,0156 10:23
20-03-261301.026,000,010,010,00 0,0% --0,010,010,012 09:03
20-03-261331.028,000,010,010,00 0,0% --0,010,010,015 09:01
20-03-269751.030,000,010,010,00 0,0% --0,010,010,0137 14:17
20-03-26321.032,000,190,01-- -- --0,021,360,1986 18-3
20-03-26471.034,000,050,13-0,08 -61,5% ----0,080,057 19-3
20-03-267591.035,000,010,11-0,10 -90,9% --0,010,020,0112 11:22
20-03-26 1.036,000,17---- -- ----1,000,1743 18-3
20-03-26 1.038,000,12---- -- ----0,690,1152 18-3
20-03-261.4231.040,000,010,07-0,06 -85,7% --0,010,010,0135 15:32
20-03-265971.045,000,010,03-0,02 -66,7% --0,010,010,0146 12:24
20-03-261.0941.050,000,010,02-0,01 -50,0% --0,010,010,0185 15:34
20-03-267851.055,000,010,010,00 0,0% --0,010,010,0122 11:05
20-03-266261.060,000,010,010,00 0,0% --0,010,010,0115 10:43
20-03-265211.065,000,010,03-0,02 -66,7% --0,010,010,0117 09:38
20-03-261.4141.070,000,010,02-0,01 -50,0% --0,010,010,0114 10:48
20-03-262401.075,000,010,010,00 0,0% --0,010,010,0110 10:56
20-03-267231.080,000,010,010,00 0,0% --0,010,010,01155 13:05
20-03-26541.085,000,010,010,00 0,0% --0,010,010,0135 13:06
20-03-265651.090,000,010,010,00 0,0% ----0,010,01100 19-3
20-03-261.4831.100,000,010,010,00 0,0% ----0,010,0149 19-3
20-03-2661.110,000,020,01-- -- ----0,030,022 10-3
20-03-263251.120,000,010,010,00 0,0% ----0,010,0112 19-3
20-03-261151.160,000,020,01+0,01 +100,0% ----0,020,0265 13-3
20-03-268511.200,000,020,01+0,01 +100,0% --0,010,020,0271 5-3
17-04-2651760,00209,35216,66-15,96 -7,4% --225,00222,00209,3516 15:33
17-04-269800,00166,20177,24-15,73 -8,9% ----184,35165,059 17:19
17-04-2612820,00160,00157,74-15,51 -9,8% ----160,00160,008 14:48
17-04-2626840,00126,50138,43-15,28 -11,0% ----132,00126,504 16:20
17-04-2610850,00122,12128,77-15,00 -11,6% ----131,95121,024 15:33
17-04-2657860,00110,43119,28-14,83 -12,4% ----123,34110,433 16:15
17-04-264870,00100,65109,87-14,55 -13,2% ----113,60100,655 15:56
17-04-26125880,0092,35100,57-14,27 -14,2% --105,0098,8592,3518 15:47
17-04-26104890,0083,3591,40-13,88 -15,2% ----85,5583,359 15:50
17-04-26130900,0072,1582,42-13,48 -16,4% ----85,7572,1547 17:25
17-04-2632910,0064,4073,65-13,00 -17,7% --100,0076,6564,4015 15:55
17-04-264915,0059,8069,34-12,73 -18,4% ----71,7059,8016 16:25
17-04-2630920,0058,8565,10-12,45 -19,1% ----66,0058,8516 15:43
17-04-261925,0055,9560,92-12,09 -19,8% ----64,7055,9510 15:36
17-04-26147930,0048,2256,90-11,84 -20,8% ----58,7548,2224 17:21
17-04-268935,0047,2052,85-11,40 -21,6% ----54,3547,202 15:43
17-04-26110940,0040,0048,93-11,02 -22,5% ----52,5540,0075 17:27
17-04-2615945,0037,8045,15-10,61 -23,5% ----47,8037,807 17:14
17-04-26138950,0033,9041,42-10,10 -24,4% 1,00--45,5033,9096 17:23
17-04-2676955,0031,2037,89-9,66 -25,5% ----33,7531,2050 17:21
17-04-26122960,0027,0034,37-9,07 -26,4% --41,0038,0027,0083 17:26
17-04-2696965,0024,1031,11-8,56 -27,5% ----32,7524,10391 17:29
17-04-2676970,0022,6527,90-7,94 -28,5% 16,0035,0030,0022,15153 17:20
17-04-26152975,0019,0024,88-7,32 -29,4% ----27,3019,00187 17:25
17-04-26308980,0016,6022,11-6,81 -30,8% --20,0024,4516,60285 17:29
17-04-26166985,0015,4019,42-6,15 -31,7% --21,3021,0015,20402 17:20
17-04-26645990,0012,7516,97-5,55 -32,7% ----18,8012,75259 17:24
17-04-26341995,0010,8014,70-4,99 -33,9% --18,1016,0010,70424 17:29
17-04-269251.000,009,2512,63-4,41 -34,9% --25,0014,009,10535 17:29
17-04-262691.005,007,8010,78-3,90 -36,2% ----11,657,70103 17:29
17-04-266291.010,006,509,05-3,34 -36,9% 1,008,0510,406,45230 17:28
17-04-263611.015,005,407,55-2,85 -37,7% ----8,505,35203 17:29
17-04-264531.020,004,506,17-2,36 -38,2% 4,007,907,004,45287 17:24
17-04-262691.025,003,755,07-1,99 -39,3% --9,005,503,65182 17:16
17-04-262421.030,002,904,05-1,58 -39,0% ----4,502,90316 17:28
17-04-261421.035,002,453,22-1,27 -39,4% --6,003,452,40112 17:18
17-04-264551.040,001,852,51-0,99 -39,4% 1,00--2,851,85230 17:29
17-04-26961.045,001,451,96-0,76 -38,8% ----2,301,42107 17:22
17-04-263911.050,001,231,52-0,58 -38,2% 0,01--1,651,15232 17:29
17-04-261741.055,000,901,12-0,39 -34,8% ----1,300,90119 17:23
17-04-264171.060,000,720,87-0,30 -34,5% ----1,010,7284 17:25
17-04-261411.065,000,530,66-0,21 -31,8% --1,200,710,53193 17:27
17-04-266401.070,000,480,50-0,14 -28,0% 0,400,550,580,43526 17:20
17-04-261431.075,000,390,39-0,10 -25,6% ----0,450,34128 17:19
17-04-263121.080,000,320,29-0,06 -20,7% ----0,400,28259 17:18
17-04-262091.090,000,240,19-0,03 -15,8% ----0,290,17291 17:03
17-04-263991.100,000,150,15-0,07 -46,7% ----0,180,1521 16:13
17-04-26111.110,000,180,02+0,03 +150,0% ----0,180,184 16:12
17-04-262161.120,000,010,01+0,02 +200,0% ----0,010,011 09:12
17-04-26981.140,000,080,03-0,02 -66,7% ----0,080,082 17:03
17-04-26591.160,000,050,02-- -- ----0,100,0515 18-3
15-05-26 760,00213,50215,35-15,80 -7,3% ----213,50213,502 11:30
15-05-26 800,00165,50176,93-15,38 -8,7% ----170,50165,506 15:54
15-05-26 820,00--158,00-15,09 -9,6% --------0 --
15-05-261840,00165,60139,28-14,65 -10,5% ----165,60165,601 5-3
15-05-26 860,00124,40120,95-14,14 -11,7% ----124,40123,0550 13:37
15-05-26 870,00115,35111,99-13,78 -12,3% ----115,35114,1546 13:37
15-05-26 880,0094,50103,15-13,39 -13,0% ----94,5594,505 16:47
15-05-26 890,0085,5094,50-12,96 -13,7% ----85,5085,502 16:05
15-05-262900,0077,3585,99-12,46 -14,5% ----87,2577,3513 16:18
15-05-2626910,0069,2077,73-11,99 -15,4% ----69,2069,201 16:07
15-05-2621920,0062,2269,65-11,36 -16,3% ----63,3062,223 17:08
15-05-2612930,0062,2061,91-10,78 -17,4% ----62,2062,202 14:55
15-05-2617940,0047,1054,54-10,12 -18,6% ----47,1047,102 17:23
15-05-2655945,0055,0050,94-9,73 -19,1% ----55,0053,3955 19-3
15-05-266950,0042,4047,47-9,35 -19,7% --51,0549,3042,407 16:52
15-05-261955,0062,0744,09-8,97 -20,3% ----62,0762,071 16-3
15-05-2643960,0035,9540,80-8,57 -21,0% ----42,5635,3551 17:03
15-05-263965,0032,6537,65-8,16 -21,7% ----33,0531,8514 17:01
15-05-2626970,0029,2234,55-7,68 -22,2% ----29,9029,2221 17:19
15-05-2660975,0026,8531,61-7,22 -22,8% --28,1034,0026,8517 16:03
15-05-26103980,0024,0028,84-6,79 -23,5% --31,5030,8524,00169 17:16
15-05-2681985,0021,1526,15-6,29 -24,1% ----27,6021,1553 17:29
15-05-2624990,0019,6123,64-5,77 -24,4% ----25,0019,5025 17:15
15-05-2635995,0018,5021,35-5,40 -25,3% ----22,5018,0052 15:57
15-05-265301.000,0015,5019,14-4,99 -26,1% 1,0016,1520,5015,45202 17:23
15-05-26481.005,0014,7017,15-4,65 -27,1% ----17,3314,708 16:52
15-05-261491.010,0012,3715,11-4,12 -27,3% --16,0016,1512,3721 17:09
15-05-26821.015,0010,8513,35-3,72 -27,9% ----13,0510,8514 17:15
15-05-261161.020,009,1011,78-3,41 -28,9% ----12,759,0580 17:26
15-05-26261.025,009,0010,28-3,05 -29,7% ----10,759,0014 15:29
15-05-266371.030,009,058,89-2,66 -29,9% ----9,908,7583 14:15
15-05-26531.035,006,627,71-2,38 -30,9% ----7,806,6213 15:47
15-05-26991.040,005,316,63-2,07 -31,2% ----7,255,3068 17:19
15-05-262161.050,003,704,81-1,54 -32,0% ----5,003,7015 17:29
15-05-26491.060,002,583,38-1,07 -31,7% ----3,552,5863 17:24
15-05-26571.070,001,992,37-0,71 -30,0% --4,402,501,9941 16:51
15-05-261381.080,001,301,62-0,47 -29,0% ----1,651,3064 17:28
15-05-26581.100,000,700,84-0,20 -23,8% 0,60--1,150,7031 17:21
15-05-26241.120,000,430,44-0,10 -22,7% ----0,470,433 15:19
15-05-2681.160,000,190,20-0,04 -20,0% ----0,210,192 14:27
15-05-2661.200,000,140,05+0,01 +20,0% ----0,140,0811 15:11
19-06-26184400,00567,20569,91-16,41 -2,9% ----607,80567,2050 15:05
19-06-2671500,00498,00470,88-16,45 -3,5% ----498,00498,001 5-3
19-06-2616560,00410,38411,61-16,37 -4,0% ----410,38410,383 11:55
19-06-2655600,00361,95372,29-16,33 -4,4% ----377,55361,3012 17:07
19-06-2616640,00334,17333,03-16,22 -4,9% ----336,45334,175 14:34
19-06-2618650,00345,75323,26-16,19 -5,0% ----345,75345,752 13-3
19-06-2617680,00298,00293,95-16,03 -5,5% ----298,00298,003 13:59
19-06-2622700,00273,50274,57-15,95 -5,8% ----273,50273,502 19-3
19-06-2626720,00258,93255,23-15,76 -6,2% --260,00258,93258,9313 19-3
19-06-2612750,00262,40226,46-15,50 -6,8% ----262,40262,401 18-3
19-06-268760,00254,00216,93-15,41 -7,1% ----254,00254,001 18-3
19-06-2645800,00181,75179,26-14,81 -8,3% ----181,75177,0014 13:43
19-06-2616820,00163,65160,73-14,36 -8,9% ----163,65163,653 09:27
19-06-2618840,00137,65142,61-13,87 -9,7% ----137,65132,442 9-3
19-06-2675850,00168,32133,68-13,63 -10,2% ----168,32168,325 17-3
19-06-2610860,00121,99124,89-13,30 -10,6% ----121,99121,991 15:10
19-06-26112880,00101,22107,68-12,53 -11,6% ----102,80101,2210 15:40
19-06-26357900,0083,2691,20-11,68 -12,8% ----84,4183,262 17:08
19-06-26312920,00101,7775,47-10,61 -14,1% ----101,77101,771 18-3
19-06-26328940,0056,0160,80-9,45 -15,5% ----57,2156,015 15:40
19-06-26172950,0048,7253,93-8,82 -16,4% ----55,9048,3514 17:06
19-06-26523960,0041,8047,40-8,09 -17,1% 40,50--49,1541,80179 17:15
19-06-26859980,0030,7035,54-6,56 -18,5% ----37,0030,7033 17:22
19-06-2696990,0026,9730,28-5,77 -19,1% ----28,0026,5064 16:10
19-06-267501.000,0022,2925,52-5,01 -19,6% --46,0026,9022,29146 17:13
19-06-262651.010,0017,9921,21-4,24 -20,0% ----22,3517,90124 17:25
19-06-267931.020,0014,6017,42-3,53 -20,3% ----18,5014,60198 17:29
19-06-261251.030,0011,9914,23-3,01 -21,2% 10,50--15,7011,9959 17:26
19-06-268281.040,009,6411,39-2,47 -21,7% ----12,509,6477 17:26
19-06-263901.060,005,907,04-1,61 -22,9% ----7,605,90152 17:25
19-06-264911.080,003,654,15-0,98 -23,6% ----4,543,6598 16:59
19-06-269251.100,002,002,46-0,60 -24,4% 0,556,002,642,0027 17:24
19-06-263461.120,001,251,45-0,29 -20,0% ----1,601,2561 17:29
19-06-264931.160,000,560,53-0,11 -20,8% ----0,700,56335 15:28
19-06-269621.200,000,310,28-0,05 -17,9% --0,600,330,30138 11:37
19-06-26371.280,000,220,03+0,01 +33,3% ----0,220,2037 19-3
19-06-262791.300,000,150,02+0,01 +50,0% ----0,150,151 17:28
19-06-262041.400,000,090,010,00 0,0% ----0,100,0850 16:04
18-09-2663600,00372,60372,26-15,98 -4,3% ----374,25372,605 19-3
18-09-261620,00322,10352,98-15,90 -4,5% ----322,10322,101 15-12
18-09-26 640,00--333,77-15,81 -4,7% --------0 --
18-09-26 680,00--295,67-15,58 -5,3% --------0 --
18-09-266700,00293,97276,83-15,46 -5,6% ----293,97293,971 4-2
18-09-261720,00224,65258,11-15,28 -5,9% ----224,65224,651 17-12
18-09-2615740,00243,76239,52-15,00 -6,3% ----243,79236,8018 19-3
18-09-2611760,00225,31221,17-14,77 -6,7% ----225,31217,809 19-3
18-09-267780,00230,10203,02-14,41 -7,1% ----230,10230,101 17-3
18-09-2611800,00185,90185,21-14,07 -7,6% ----185,90185,906 12:43
18-09-264840,00181,99150,54-13,13 -8,7% ----181,99181,994 20-2
18-09-2611860,00131,34133,83-12,64 -9,4% ----131,34131,341 11:25
18-09-2613880,00108,00117,66-11,91 -10,1% ----108,00108,001 9-3
18-09-2641900,0095,06102,16-11,12 -10,9% ----95,0695,004 9-3
18-09-2654920,00111,0087,40-10,23 -11,7% ----111,00111,002 16-3
18-09-26336940,0068,4073,54-9,12 -12,4% ----72,5068,406 15:25
18-09-26102960,0054,4560,74-8,06 -13,3% ----62,8054,453 17:29
18-09-26145980,0045,4049,28-7,01 -14,2% ----49,2045,0521 17:03
18-09-263661.000,0035,5038,93-5,85 -15,0% ----41,0535,005 16:30
18-09-263681.020,0026,5030,07-4,73 -15,7% ----31,9026,5039 17:26
18-09-26911.040,0020,2022,69-3,76 -16,6% ----24,0020,2058 17:17
18-09-26481.060,0014,9016,64-2,81 -16,9% ----17,0014,9036 17:17
18-09-262131.080,0010,7511,92-2,07 -17,4% ----12,5010,7511 16:19
18-09-264.4271.120,005,355,72-1,04 -18,2% 0,55--6,205,3531 16:49
18-09-261061.160,002,752,62-0,46 -17,6% ----2,752,752 15:43
18-09-26771.200,001,321,23-0,18 -14,6% ----2,301,323 15:26
18-09-26181.280,000,550,42-0,04 -9,5% --0,850,550,551 19-3
18-12-26584200,00768,00762,85-15,42 -2,0% ----775,50768,0054 19-3
18-12-26121300,00680,07665,21-15,43 -2,3% ----681,40680,075 16-2
18-12-26112400,00593,08567,81-15,43 -2,7% ----593,08593,082 10-3
18-12-26144500,00495,83471,05-15,31 -3,3% ----495,83495,832 10-3
18-12-26151600,00378,44375,36-15,07 -4,0% --440,00379,57378,442 19-3
18-12-2611640,00361,80337,63-14,89 -4,4% ----361,80361,801 10-3
18-12-2636650,00350,80328,27-14,84 -4,5% ----350,80350,802 18-3
18-12-26150700,00278,96281,92-14,43 -5,1% ----278,96278,962 19-3
18-12-262720,00289,46263,69-14,29 -5,4% ----289,70289,462 15-1
18-12-26142750,00257,78236,69-13,87 -5,9% ----257,78257,781 11-3
18-12-26 760,00212,92227,79-13,73 -6,0% ----212,92212,921 2-1
18-12-26310800,00187,85193,01-13,07 -6,8% --230,00188,55187,852 9-3
18-12-266840,00161,45159,59-12,27 -7,7% ----161,45161,451 14:41
18-12-26592850,00146,35151,48-12,01 -7,9% ----146,79146,352 9-3
18-12-264860,00138,05143,53-11,78 -8,2% ----138,05138,052 15:43
18-12-263880,00132,22127,96-11,27 -8,8% ----132,22131,953 12-1
18-12-26265900,00131,00113,02-10,57 -9,4% ----131,00131,002 18-3
18-12-266920,00116,0098,77-9,84 -10,0% ----116,00116,001 13-3
18-12-2611940,0079,6085,34-9,01 -10,6% ----81,4579,6014 16:46
18-12-2695950,0072,5578,94-8,59 -10,9% ----80,7572,552 17:24
18-12-2648960,0067,2872,82-8,18 -11,2% ----76,2067,0022 16:26
18-12-26161980,0056,6061,29-7,26 -11,8% --65,0063,0056,25255 17:14
18-12-265571.000,0047,2050,90-6,41 -12,6% ----53,9046,8074 16:57
18-12-261.3001.020,0037,8541,60-5,38 -12,9% ----42,6537,8543 17:08
18-12-269671.040,0030,6033,42-4,37 -13,1% ----33,9730,6015 17:08
18-12-263721.050,0027,3029,75-3,86 -13,0% ----30,9626,65253 17:13
18-12-26641.060,0023,9826,39-3,43 -13,0% ----29,0023,9848 17:24
18-12-265231.080,0020,0020,50-2,73 -13,3% ----21,4020,003 15:29
18-12-264531.100,0015,0315,77-2,15 -13,6% ----16,1515,0312 16:52
18-12-26691.120,0011,3011,97-1,61 -13,5% ----12,6611,3014 16:55
18-12-261431.160,007,066,88-1,11 -16,1% ----7,067,061 14:26
18-12-263401.200,003,503,63-0,44 -12,1% ----4,003,5050 17:21
18-12-2681.280,001,251,16-0,12 -10,3% ----1,311,254 16:30
18-12-266111.300,001,261,03-0,24 -23,3% ----1,261,0013 14:25
18-12-263671.400,000,280,28-0,08 -28,6% --0,450,280,281 19-3
18-06-27 400,00583,75563,03-14,32 -2,5% 500,00625,00583,75583,753 18-2
18-06-27 500,00--468,39-13,94 -3,0% 425,00525,00----0 --
18-06-272600,00405,33375,44-13,89 -3,7% 300,00425,00405,33405,331 16-1
18-06-271700,00283,35285,48-13,05 -4,6% 225,00349,00283,35283,352 11:09
18-06-273750,00264,10242,47-12,73 -5,3% 200,00299,00264,10264,101 22-1
18-06-276800,00204,89200,97-11,89 -5,9% 150,00249,00204,89204,892 20-1
18-06-273850,00166,53161,74-10,93 -6,8% 125,00225,00166,53166,533 3-3
18-06-2723900,00144,20125,42-9,65 -7,7% --175,00144,20144,201 13-3
18-06-2760950,0094,8093,62-8,39 -9,0% --149,0094,8094,801 19-3
18-06-27321.000,0063,8565,91-6,48 -9,8% --99,0064,5063,857 15:12
18-06-27711.050,0040,7044,24-4,94 -11,2% 35,0059,0040,7040,701 17:18
18-06-27471.100,0027,4527,72-3,28 -11,8% --49,0027,4527,451 09:45
18-06-2721.150,0018,0016,72-2,18 -13,0% --29,0018,0017,602 19-3
18-06-271251.200,0010,009,73-1,23 -12,6% 5,0019,0010,0010,001 19-3
18-06-27801.300,003,303,28-0,27 -8,2% 1,009,003,303,252 09:38
18-06-271121.400,002,201,25-0,10 -8,0% 0,502,152,202,202 18-3
17-12-2759200,00787,00752,16-15,95 -2,1% --825,00787,00787,002 18-3
17-12-2711300,00681,95657,99-15,73 -2,4% --725,00681,95681,951 5-3
17-12-2746400,00598,45564,43-15,73 -2,8% --625,00598,60598,356 18-3
17-12-2770500,00502,85472,15-15,79 -3,3% --525,00502,85502,852 18-3
17-12-2737600,00402,00381,84-15,69 -4,1% --449,00402,00400,002 10-3
17-12-2722650,00353,46337,51-15,23 -4,5% --399,00353,46353,461 23-1
17-12-27189700,00289,75294,79-14,94 -5,1% --349,00289,75289,752 15:09
17-12-27353750,00280,70253,10-14,15 -5,6% --299,00280,70280,0010 17-3
17-12-2793800,00239,00213,33-13,54 -6,3% --275,00239,00239,001 17-3
17-12-27329850,00175,00175,85-12,84 -7,3% --225,00175,00175,004 19-3
17-12-27346900,00139,30140,82-11,76 -8,4% --199,00139,30139,301 11:20
17-12-27141950,00124,00108,97-9,50 -8,7% 50,00149,00124,00124,002 13-3
17-12-272861.000,0077,0081,42-7,87 -9,7% --99,0077,0076,003 17:25
17-12-27291.050,0055,0058,13-5,30 -9,1% 51,0079,0055,0055,006 17:07
17-12-274321.100,0038,5039,87-3,65 -9,2% --47,4538,5038,501 15:54
17-12-27121.150,0028,0026,55-2,91 -11,0% 20,0039,0028,0026,502 19-3
17-12-273821.200,0017,5017,44-2,28 -13,1% --29,0018,3017,502 19-3
17-12-271161.300,006,007,11-0,86 -12,1% 5,5015,006,006,001 19-3
17-12-27731.400,004,753,11-0,40 -12,9% 1,009,004,754,751 19-3
17-12-2741.500,001,751,45-0,20 -13,8% 0,501,801,751,753 19-3
17-12-27111.600,000,950,83-0,09 -10,8% 0,252,500,950,802 3-3
15-12-2852300,00671,00651,56-15,80 -2,4% --699,00671,00671,002 5-3
15-12-2816400,00513,84561,62-15,73 -2,8% --625,00513,84513,841 22-9
15-12-2817500,00464,00473,46-15,63 -3,3% --525,00464,00464,001 31-10
15-12-2836600,00403,57387,80-15,36 -4,0% --449,00403,57403,572 18-2
15-12-2842650,00322,88346,36-15,35 -4,4% --399,00322,88322,881 8-10
15-12-2856700,00295,00306,13-15,00 -4,9% --375,00295,00295,001 9-3
15-12-28124750,00285,00266,79-14,14 -5,3% --325,00285,00285,002 12-3
15-12-28126800,00241,60229,57-13,61 -5,9% 200,00299,00241,60241,602 12-3
15-12-28209850,00209,97194,35-12,87 -6,6% --249,00209,97209,971 19-2
15-12-28195900,00180,67161,47-12,12 -7,5% --188,00183,00180,673 2-3
15-12-28152950,00145,00130,83-9,76 -7,5% 110,00175,00145,00145,0010 12-3
15-12-281891.000,00104,00103,75-8,75 -8,4% --149,00104,00104,001 10:33
15-12-28251.050,0093,5079,68-6,01 -7,5% --99,0093,5093,502 17-3
15-12-281921.100,0068,0159,71-4,61 -7,7% --79,0068,1268,0122 18-3
15-12-28461.200,0032,2532,20-2,51 -7,8% --49,0032,4532,252 12:22
15-12-281321.300,0016,4016,59-0,63 -3,8% 13,0023,4516,4016,401 16:00
15-12-28651.400,009,858,67-0,58 -6,7% 5,0019,009,859,851 23-2
15-12-2831.500,005,004,51-0,06 -1,3% 3,009,005,005,001 3-3
15-12-2841.600,002,702,60-0,10 -3,8% 1,005,002,702,701 3-3
21-12-2910400,00586,47563,69-16,77 -3,0% 525,00625,00586,72586,474 5-3
21-12-2969500,00488,00479,03-15,68 -3,3% 425,00525,00488,00488,001 29-1
21-12-2922600,00410,57398,06-16,27 -4,1% 350,00449,00410,57410,572 18-2
21-12-2930700,00319,00321,11-16,16 -5,0% 275,00375,00320,00315,004 19-3
21-12-2930800,00255,00249,92-15,19 -6,1% --299,00255,00255,001 28-1
21-12-2993900,00180,00185,28-13,68 -7,4% --249,00180,00180,001 15:08
21-12-2986950,00170,00155,89-13,06 -8,4% 0,01199,00170,00169,4013 16-3
21-12-291111.000,00140,00127,71-9,77 -7,7% 90,00175,00140,00140,005 16-3
21-12-29481.050,00101,39102,37-6,18 -6,0% 80,00125,00101,39101,391 13-2
21-12-291381.100,0081,0081,59-4,82 -5,9% 60,0099,0081,0081,001 19-3
21-12-291051.200,0048,2249,90-2,81 -5,6% --69,0048,2248,221 15:43
21-12-291771.300,0033,2030,40-2,19 -7,2% 20,0049,0033,2033,201 19-3
21-12-291431.400,0019,6818,05-1,63 -9,0% 10,0029,0019,9019,682 10-3
21-12-29211.500,0013,4011,05-0,52 -4,7% 7,0019,0013,4013,402 16-3
21-12-29261.600,007,726,600,00 0,0% 4,0515,007,727,684 25-2
20-12-301400,00572,91565,67-17,04 -3,0% 525,00649,00572,91572,911 9-2
20-12-3013500,00508,48485,24-16,90 -3,5% 450,00549,00508,48508,481 16-3
20-12-302600,00411,86407,82-16,34 -4,0% 350,00449,00411,86411,862 19-3
20-12-30 700,00--334,88-16,08 -4,8% 300,00399,00----0 --
20-12-3011800,00267,00267,03-15,77 -5,9% 225,00325,00267,00267,001 6-2
20-12-3034900,00217,00205,63-15,36 -7,5% --275,00217,00217,0010 12-3
20-12-30521.000,00162,90151,32-12,15 -8,0% 101,00199,00162,90162,901 13-3
20-12-30111.050,00133,00125,80-8,15 -6,5% 100,00149,00133,00133,005 22-1
20-12-30661.100,00103,50102,88-5,59 -5,4% 95,00125,00103,50103,501 6-3
20-12-301051.150,0085,0084,39-4,34 -5,1% 70,0099,0085,0085,0010 6-3
20-12-30391.200,0081,7369,27-3,91 -5,6% 58,5089,0081,7381,731 26-2
20-12-30291.300,0051,0044,92-2,64 -5,9% 34,8559,0052,5051,006 18-3
20-12-30851.400,0035,6829,40-2,15 -7,3% --45,0035,6835,681 16-3
20-12-30231.600,0014,7512,67-1,28 -10,1% 6,0525,0014,7514,751 13-3
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?