Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.011,01996,75+14,26 +1,4% 1.012,651.003,93018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-1-2026)
Totaal volume 49.997 (20.607 Calls, 29.390 Puts)
Totaal open interest bij opening 195.222 (60.269 Calls, 134.953 Puts)
Call / Put ratio 0,70
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-2632680,00330,05316,91+13,95 +4,4% ----330,05330,0515 15:37
16-01-26195720,00286,86276,91+13,95 +5,0% ----286,86286,861 10:50
16-01-2662760,00249,82236,92+13,95 +5,9% ----251,75245,6026 16:10
16-01-261780,00161,74216,92+13,96 +6,4% ----161,74161,741 19-12
16-01-262790,00150,28206,92+13,96 +6,7% ----150,28150,282 19-12
16-01-2643800,00211,50196,93+13,95 +7,1% ----211,50205,7018 17:17
16-01-2617810,00199,85186,93+13,95 +7,5% ----199,85199,8515 13:53
16-01-2640820,00191,70176,93+13,95 +7,9% ----191,70189,504 17:16
16-01-265830,00182,05166,93+13,95 +8,4% ----182,05182,055 17:23
16-01-2619840,00171,27156,93+13,96 +8,9% ----171,27165,952 15:22
16-01-2661850,00160,75146,93+13,96 +9,5% ----160,75160,0525 17:01
16-01-2616860,00147,75136,94+13,95 +10,2% ----147,75147,751 10:05
16-01-265865,00140,94131,94+13,95 +10,6% ----140,94140,941 10:57
16-01-2649870,00141,49126,94+13,95 +11,0% ----141,49136,9016 15:23
16-01-262875,00134,20121,94+13,95 +11,4% ----134,20132,007 12:27
16-01-2659880,00126,23116,94+13,96 +11,9% ----126,73125,0411 10:53
16-01-2618885,00122,50111,94+13,96 +12,5% ----122,50122,5015 12:02
16-01-2639890,00119,32106,95+13,95 +13,0% ----119,32116,753 13:38
16-01-2622895,00115,83101,95+13,95 +13,7% ----115,83111,572 17:03
16-01-2651900,00110,9596,95+13,95 +14,4% ----110,95107,658 15:09
16-01-269905,0092,0091,96+13,95 +15,2% ----92,1591,8018 14-1
16-01-2697910,00100,0086,97+13,94 +16,0% ----101,4099,755 16:47
16-01-2666915,0095,2081,98+13,94 +17,0% ----95,2090,6017 13:52
16-01-26250920,0091,0076,99+13,94 +18,1% ----91,0086,0024 15:41
16-01-26 924,00--72,99+13,95 +19,1% --------0 --
16-01-26150925,0085,0072,00+13,94 +19,4% ----86,7581,1516 16:34
16-01-26 926,00--71,00+13,94 +19,6% --------0 --
16-01-26 928,00--69,00+13,94 +20,2% --------0 --
16-01-26121930,0080,1467,01+13,94 +20,8% ----80,1476,155 16:55
16-01-26 932,00--65,01+13,94 +21,4% --------0 --
16-01-2615934,0060,4563,01+13,94 +22,1% ----60,4560,4515 14-1
16-01-26171935,0074,7462,02+13,94 +22,5% ----76,8070,8026 16:39
16-01-26 936,00--61,02+13,94 +22,8% --------0 --
16-01-264938,0046,8059,02+13,94 +23,6% ----48,3046,707 9-1
16-01-26664940,0069,9857,03+13,93 +24,4% ----71,7065,0520 16:56
16-01-261942,0030,4755,04+13,93 +25,3% ----30,4730,471 9-1
16-01-261944,0034,1053,04+13,93 +26,3% ----34,1033,802 5-1
16-01-26488945,0065,4552,04+13,93 +26,8% ----67,1560,3064 16:50
16-01-26 946,00--51,04+13,93 +27,3% --------0 --
16-01-2617948,0060,6049,06+13,91 +28,4% ----60,6060,601 10:37
16-01-26516950,0060,6947,07+13,90 +29,5% ----61,3055,0515 17:00
16-01-263952,0057,6045,08+13,89 +30,8% ----57,6057,602 12:54
16-01-2624954,0030,5043,10+13,87 +32,2% ----30,5030,501 9-1
16-01-26564955,0056,5042,11+13,86 +32,9% ----56,5050,7429 17:17
16-01-2619956,0053,6841,12+13,85 +33,7% ----53,6953,682 16:38
16-01-2632958,0051,6739,14+13,83 +35,3% ----53,4548,4017 16:38
16-01-26592960,0050,2037,16+13,81 +37,2% ----51,1545,0882 16:47
16-01-2655962,0048,5035,19+13,78 +39,2% ----48,5048,501 16:49
16-01-2643964,0045,7433,23+13,74 +41,3% ----45,7445,741 14:48
16-01-26569965,0046,8432,25+13,72 +42,5% ----46,8441,0056 17:25
16-01-2658966,0044,2531,28+13,69 +43,8% ----44,2544,256 16:30
16-01-2698968,0041,9529,32+13,65 +46,6% ----43,0140,654 16:13
16-01-26655970,0041,7027,39+13,59 +49,6% ----41,7035,6068 17:27
16-01-26162972,0025,9325,47+13,51 +53,0% ----26,3025,935 13-1
16-01-2696974,0035,9523,56+13,42 +57,0% ----37,4535,955 16:13
16-01-26460975,0036,0522,61+13,37 +59,1% ----36,7030,0598 17:12
16-01-2679976,0035,2521,68+13,31 +61,4% ----35,2530,2020 15:50
16-01-2682978,0032,5219,79+13,20 +66,7% ----32,6328,4027 16:50
16-01-26822980,0032,0017,92+13,08 +73,0% ----32,0025,40150 17:29
16-01-26265982,0028,5716,15+12,86 +79,6% ----28,5723,8538 16:50
16-01-26113984,0026,8514,39+12,63 +87,8% ----26,8522,003 16:04
16-01-26387985,0027,0013,55+12,48 +92,1% 9,50--27,0020,4599 17:23
16-01-26402986,0025,8012,62+12,42 +98,4% ----26,3519,509 17:16
16-01-26 987,00------ -- --------0 --
16-01-26213988,0022,1011,00+12,06 +109,6% ----23,0018,009 16:29
16-01-26 989,00------ -- --------0 --
16-01-26304990,0021,789,40+11,71 +124,6% ----22,2315,80149 17:28
16-01-26 991,0019,38---- -- ----19,3818,8010 14:56
16-01-26129992,0020,207,97+11,17 +140,2% ----20,2014,1539 17:23
16-01-26 993,00------ -- --------0 --
16-01-26101994,0015,606,68+10,51 +157,3% ----16,1112,1024 12:27
16-01-26605995,0017,475,97+10,26 +171,9% ----17,4710,50275 17:23
16-01-263.148996,0014,055,37+9,90 +184,4% ----15,509,6589 16:09
16-01-26 997,00------ -- --------0 --
16-01-26739998,0013,274,46+8,91 +199,8% ----13,308,5095 17:12
16-01-26 999,00------ -- --------0 --
16-01-261.5801.000,0012,353,40+8,10 +238,2% 2,95--13,006,401.395 17:29
16-01-26 1.001,009,55---- -- ----10,057,4039 13:41
16-01-261621.002,008,802,60+7,08 +272,3% ----11,005,6175 16:10
16-01-26 1.003,009,11---- -- ----9,605,05258 17:15
16-01-261271.004,008,401,91+6,03 +315,7% ----8,784,1095 17:15
16-01-264941.005,007,851,62+5,48 +338,3% --10,508,403,50964 17:29
16-01-262451.006,006,501,40+4,92 +351,4% ----7,003,20236 17:09
16-01-26 1.007,005,75---- -- ----6,302,80228 17:12
16-01-261791.008,005,551,00+3,81 +381,0% ----6,252,20392 17:24
16-01-26 1.009,004,00---- -- ----5,152,00326 16:26
16-01-265811.010,004,100,69+2,84 +411,6% --4,555,001,502.181 17:29
16-01-26 1.011,003,50---- -- --5,104,302,00223 17:22
16-01-261331.012,002,900,47+2,01 +427,7% ----3,551,17792 17:27
16-01-26 1.013,002,44---- -- ----3,000,90125 17:29
16-01-26711.014,002,000,33+1,33 +403,0% 1,85--2,600,65446 17:29
16-01-263021.015,001,550,28+1,06 +378,6% ----2,300,501.237 17:28
16-01-261371.016,001,290,23+0,83 +360,9% 0,05--1,700,501.106 17:29
16-01-26 1.017,001,04---- -- ----1,500,4063 17:25
16-01-26 1.018,000,77---- -- ----1,180,32387 17:28
16-01-26 1.019,000,65---- -- ----0,820,4928 17:26
16-01-264931.020,000,480,12+0,26 +216,7% --1,200,790,16774 17:28
16-01-26 1.021,000,36---- -- ----0,360,2910 17:15
16-01-26 1.022,000,29---- -- ----0,500,09235 17:27
16-01-26 1.024,000,15---- -- ----0,280,10186 17:28
16-01-262201.025,000,080,05+0,03 +60,0% ----0,210,06478 17:01
16-01-26 1.026,000,08---- -- ----0,190,08106 17:26
16-01-26 1.028,000,04---- -- ----0,080,0428 16:57
16-01-262281.030,000,020,02+0,02 +100,0% ----0,060,0225 16:08
16-01-26 1.032,000,02---- -- ----0,050,026 17:20
16-01-26291.035,000,020,010,00 0,0% ----0,020,025 17:28
16-01-262661.040,000,020,02-0,01 -50,0% ----0,050,0112 17:20
16-01-26631.045,000,010,010,00 0,0% ----0,010,012 17:29
16-01-262561.050,000,010,010,00 0,0% ----0,010,012 15:55
16-01-26 1.055,00------ -- ---------- --
16-01-263541.060,000,010,02-0,01 -50,0% ----0,010,0110 14-1
16-01-26 1.065,00------ -- ---------- --
16-01-2681.070,000,010,010,00 0,0% ----0,010,017 14-1
16-01-26 1.075,00------ -- ---------- --
16-01-264141.080,000,010,010,00 0,0% ----0,010,0113 12-1
16-01-26 1.090,00------ -- ---------- --
16-01-26 1.100,00------ -- ---------- --
16-01-264541.120,000,010,010,00 0,0% ----0,010,011 9-1
20-02-26 680,00--317,00+13,90 +4,4% --------0 --
20-02-2622720,00291,00277,21+13,87 +5,0% ----291,00291,001 12:34
20-02-269760,00250,17237,45+13,89 +5,8% ----250,25248,798 16:10
20-02-26 780,00--217,60+13,86 +6,4% --------0 --
20-02-2617800,00204,96197,77+13,80 +7,0% ----204,96204,966 09:35
20-02-26 810,00--187,87+13,76 +7,3% --------0 --
20-02-2612820,00192,10177,97+13,75 +7,7% ----192,10192,102 17:17
20-02-264830,00183,00168,09+13,72 +8,2% ----183,00183,005 17:24
20-02-2623840,00156,66158,23+13,68 +8,6% ----156,66156,6615 14-1
20-02-2611850,00161,40148,38+13,66 +9,2% ----161,40161,406 13:30
20-02-2626860,00138,20138,58+13,59 +9,8% ----138,21138,1035 13-1
20-02-2629870,00137,23128,77+13,52 +10,5% ----137,39137,232 11:09
20-02-2612880,00130,80119,03+13,49 +11,3% ----130,80127,383 12:27
20-02-2618885,00125,30114,16+13,47 +11,8% ----125,30125,301 10:35
20-02-2642890,00121,59109,34+13,31 +12,2% ----121,59117,7518 12:52
20-02-2622895,00117,73104,52+13,33 +12,8% ----117,73117,731 17:03
20-02-2658900,00112,8599,73+13,17 +13,2% ----113,00112,4150 17:01
20-02-264905,00103,5594,93+13,19 +13,9% ----105,85103,552 11:01
20-02-2687910,00102,0090,19+13,09 +14,5% ----102,00102,001 16:40
20-02-2625915,0098,0985,49+13,01 +15,2% ----98,0993,952 16:25
20-02-26258920,0093,2880,79+12,92 +16,0% ----93,8889,747 16:05
20-02-2619925,0075,5076,14+12,78 +16,8% ----75,5075,502 14-1
20-02-2630930,0081,1171,57+12,64 +17,7% ----81,3579,025 10:27
20-02-2658935,0078,8467,04+12,47 +18,6% ----79,2574,375 16:55
20-02-26274940,0073,8462,54+12,34 +19,7% ----74,2369,4011 16:39
20-02-26151945,0069,4858,13+12,11 +20,8% ----69,6365,3811 16:56
20-02-26349950,0065,0853,77+11,93 +22,2% ----66,5061,4743 16:38
20-02-2668955,0060,9949,54+11,64 +23,5% ----60,9958,512 17:00
20-02-26165960,0056,8045,38+11,39 +25,1% ----56,8052,6016 16:23
20-02-2695965,0052,6041,34+11,07 +26,8% ----53,0047,7558 15:55
20-02-26141970,0048,0537,40+10,77 +28,8% ----49,6543,0086 16:26
20-02-26102975,0044,7433,61+10,39 +30,9% ----44,7440,0017 17:25
20-02-26199980,0040,5529,99+9,98 +33,3% ----40,5535,8062 17:27
20-02-2685985,0036,2026,57+9,51 +35,8% ----36,8532,1019 17:12
20-02-26320990,0032,9023,34+8,96 +38,4% ----32,9028,5096 17:29
20-02-26168995,0029,1520,32+8,41 +41,4% ----29,3025,2035 17:28
20-02-261.0641.000,0026,0017,55+7,78 +44,3% 9,00--26,0621,22309 17:27
20-02-261361.005,0022,5515,00+7,13 +47,5% ----22,8018,78188 17:29
20-02-262931.010,0019,6012,76+6,46 +50,6% 5,00--20,1315,90237 17:21
20-02-261881.015,0017,0010,72+5,81 +54,2% ----17,2013,45107 17:29
20-02-264201.020,0014,608,93+5,15 +57,7% 2,50--15,0011,25404 17:23
20-02-26841.025,0012,107,37+4,54 +61,6% ----12,409,4563 16:58
20-02-262321.030,0010,326,06+3,90 +64,4% 2,10--10,357,77320 17:26
20-02-261121.035,008,404,88+3,39 +69,5% ----8,756,70147 16:57
20-02-263921.040,006,983,93+2,91 +74,0% 3,50--7,255,16408 17:26
20-02-26 1.045,004,40---- -- ----4,404,401 09:41
20-02-262771.050,004,652,51+1,96 +78,1% --5,254,853,31421 17:28
20-02-26 1.055,003,50---- -- ----3,502,902 13:55
20-02-265121.060,003,001,57+1,32 +84,1% --3,103,102,10158 17:29
20-02-261671.070,001,900,95+0,86 +90,5% 0,01--1,901,35128 17:29
20-02-262911.080,001,170,58+0,54 +93,1% ----1,200,8074 17:16
20-02-26621.100,000,470,26+0,15 +57,7% 0,01--0,480,3529 17:28
20-02-26161.120,000,210,14+0,07 +50,0% ----0,210,1911 14:58
20-02-26 1.160,000,090,040,00 0,0% ----0,180,0911 13:01
20-03-26801560,00451,25436,79+13,90 +3,2% ----451,25448,5556 17:09
20-03-2661600,00397,07397,04+13,91 +3,5% ----397,07397,072 14-1
20-03-2622640,00357,07357,32+13,92 +3,9% ----357,07357,071 14-1
20-03-2625680,00317,37317,65+13,91 +4,4% ----317,37317,371 14-1
20-03-2611720,00288,00278,03+13,89 +5,0% ----288,00288,001 10:08
20-03-2616740,00205,00258,26+13,85 +5,4% ----205,00205,001 23-12
20-03-2639760,00238,50238,51+13,81 +5,8% ----238,50236,853 14-1
20-03-2612780,00219,56218,81+13,75 +6,3% ----219,56219,562 13-1
20-03-2622800,00214,00199,17+13,67 +6,9% ----214,00207,254 15:30
20-03-2617820,00190,95179,60+13,54 +7,5% ----190,95190,951 10:39
20-03-2648840,00174,12160,17+13,45 +8,4% ----174,12174,121 15:22
20-03-2610850,00163,27150,51+13,33 +8,9% ----163,27163,272 14:15
20-03-26101860,00150,75140,90+13,26 +9,4% ----153,00150,752 10:05
20-03-2671870,00145,24131,36+13,14 +10,0% ----145,24145,241 15:23
20-03-2673880,00134,32121,85+12,99 +10,7% ----134,32134,322 14:15
20-03-2614890,00120,60112,46+12,84 +11,4% ----123,08120,6018 11:06
20-03-26228900,00115,00103,18+12,73 +12,3% ----115,00115,0019 12:51
20-03-2614905,0097,6298,57+12,57 +12,8% ----97,6297,6214 13-1
20-03-264910,00106,0294,02+12,53 +13,3% ----106,02102,185 14:15
20-03-261915,0076,1489,51+12,32 +13,8% ----76,1476,141 9-1
20-03-26486920,0097,5085,03+12,25 +14,4% ----97,5096,453 15:16
20-03-264925,0055,7580,60+12,18 +15,1% ----55,7551,354 2-1
20-03-267930,0084,4776,22+12,00 +15,7% ----84,4784,471 10:17
20-03-263935,0071,9071,92+11,80 +16,4% ----71,9071,902 13-1
20-03-26664940,0078,8567,66+11,59 +17,1% ----79,0078,856 16:28
20-03-2612945,0076,0063,48+11,47 +18,1% ----76,0070,157 17:23
20-03-26717950,0067,0759,38+11,27 +19,0% ----68,0867,075 10:51
20-03-2650955,0056,0555,35+11,02 +19,9% ----56,0555,3327 13-1
20-03-26618960,0062,0051,42+10,76 +20,9% ----62,4057,6033 16:41
20-03-2663965,0057,5847,54+10,54 +22,2% ----57,5857,584 14:58
20-03-26241970,0054,1543,83+10,21 +23,3% ----54,1554,1545 16:27
20-03-2644975,0051,4040,20+9,92 +24,7% ----51,4051,406 15:31
20-03-26847980,0046,6436,73+9,60 +26,1% ----47,5042,0729 17:11
20-03-2689985,0041,7033,40+9,24 +27,7% ----41,7038,959 12:47
20-03-26222990,0039,6030,22+8,80 +29,1% ----40,0035,1252 14:41
20-03-26132995,0036,3727,26+8,31 +30,5% ----36,3733,0610 15:39
20-03-268221.000,0032,7424,42+7,89 +32,3% ----33,5028,5068 17:11
20-03-2621.005,0029,7221,79+7,41 +34,0% ----29,7226,3220 17:21
20-03-26721.010,0026,7719,34+6,91 +35,7% ----26,7723,50125 17:21
20-03-26 1.015,0023,45---- -- ----23,4522,002 12:35
20-03-262711.020,0021,4515,02+5,93 +39,5% ----21,6018,4088 17:27
20-03-266971.030,0016,8011,40+4,98 +43,7% ----16,8714,2064 17:22
20-03-269851.040,0012,958,48+4,07 +48,0% 0,4014,0012,9510,7582 17:23
20-03-26 1.050,009,35---- -- ----9,859,1525 16:31
20-03-261441.060,006,854,36+2,57 +58,9% 4,00--7,135,8036 16:58
20-03-261.0071.080,003,652,09+1,45 +69,4% ----3,752,70144 17:27
20-03-262581.120,000,820,50+0,35 +70,0% 0,40--0,870,6929 17:19
20-03-26441.160,000,300,19+0,05 +26,3% 0,20--0,300,301 16:50
20-03-265601.200,000,110,05+0,04 +80,0% ----0,110,0885 17:21
19-06-26122400,00589,24588,88+13,95 +2,4% ----589,24589,245 13-1
19-06-2677500,00491,50490,14+13,93 +2,8% ----491,50491,506 13-1
19-06-2617560,00431,11431,06+13,89 +3,2% ----431,11431,111 14-1
19-06-2653600,00391,75391,74+13,86 +3,5% ----391,75391,752 14-1
19-06-264640,00352,46352,52+13,83 +3,9% ----352,50352,463 14-1
19-06-2614650,00295,45342,71+13,83 +4,0% ----295,45295,454 30-12
19-06-268680,00308,85313,38+13,77 +4,4% ----308,85308,853 6-1
19-06-2621700,00279,20293,90+13,78 +4,7% ----279,20279,202 9-1
19-06-2621720,00287,00274,51+13,69 +5,0% ----287,00287,002 16:09
19-06-2613750,00217,51245,58+13,54 +5,5% ----217,51217,511 8-1
19-06-267760,00218,55235,97+13,54 +5,7% ----218,55218,551 9-1
19-06-2625800,00181,33197,92+13,29 +6,7% ----181,33181,331 9-1
19-06-2615820,00174,59179,15+13,14 +7,3% ----174,59174,592 6-1
19-06-2618840,00156,09160,68+12,93 +8,0% ----156,09156,092 6-1
19-06-2681850,00143,60151,58+12,77 +8,4% ----143,60139,533 9-1
19-06-2613860,00134,10142,54+12,65 +8,9% ----134,10134,101 12-1
19-06-26113880,00116,62124,75+12,34 +9,9% ----116,62116,621 9-1
19-06-26366900,00105,82107,60+11,87 +11,0% ----107,70105,8211 13-1
19-06-26337920,00103,0591,09+11,38 +12,5% ----103,05100,2331 17:16
19-06-26353940,0086,0075,35+10,78 +14,3% ----86,0085,503 16:58
19-06-26354950,0077,2567,89+10,43 +15,4% ----77,2575,002 12:43
19-06-26487960,0070,9060,78+9,98 +16,4% ----70,9066,007 15:52
19-06-26679980,0057,0847,56+9,00 +18,9% ----57,0853,6052 17:16
19-06-261.2541.000,0044,4036,16+7,74 +21,4% ----45,0039,90220 17:22
19-06-264621.020,0033,0026,44+6,67 +25,2% ----33,4029,95102 17:03
19-06-264391.040,0024,1118,73+5,38 +28,7% ----24,1121,6029 17:00
19-06-263021.080,0011,708,52+3,12 +36,6% ----11,7010,0777 17:12
19-06-266171.100,007,855,48+2,24 +40,9% 3,90--7,856,6071 17:23
19-06-263631.120,005,103,46+1,56 +45,1% ----5,104,15130 17:23
19-06-262871.160,002,001,43+0,67 +46,9% ----2,071,75245 17:10
19-06-261.3601.200,000,910,63+0,29 +46,0% ----0,940,7837 17:27
19-06-263421.300,000,130,12+0,10 +83,3% ----0,130,134 12-1
19-06-261581.400,000,070,03+0,01 +33,3% ----0,070,075 13-1
18-09-2661600,00359,00391,07+13,58 +3,5% ----359,00355,3560 2-1
18-09-261620,00322,10371,70+13,53 +3,6% ----322,10322,101 15-12
18-09-26 640,00--352,36+13,53 +3,8% --------0 --
18-09-26 680,00--313,89+13,43 +4,3% --------0 --
18-09-262700,00244,56294,77+13,38 +4,5% ----244,56244,561 29-12
18-09-261720,00224,65275,78+13,30 +4,8% ----224,65224,651 17-12
18-09-266740,00206,00256,91+13,20 +5,1% ----206,00206,001 22-12
18-09-263760,00190,10238,19+13,10 +5,5% ----190,10190,101 29-12
18-09-263780,00219,86219,67+12,95 +5,9% ----219,86219,862 13-1
18-09-264800,00145,28201,38+12,72 +6,3% ----145,28145,281 17-12
18-09-261840,00113,19165,67+12,24 +7,4% ----113,19113,191 25-11
18-09-266860,0097,79148,30+12,04 +8,1% ----97,7997,791 25-11
18-09-2612880,0086,10131,48+11,66 +8,9% ----86,1086,102 18-12
18-09-2636900,00109,59115,07+11,40 +9,9% ----109,59106,432 12-1
18-09-2630920,0094,0999,43+10,92 +11,0% ----94,0994,091 12-1
18-09-26321940,0063,0584,56+10,40 +12,3% ----63,0563,0511 8-1
18-09-26121960,0080,7070,69+9,75 +13,8% ----80,7076,7029 15:34
18-09-26137980,0066,7857,98+9,07 +15,6% ----66,7865,004 12:33
18-09-26211.000,0053,2546,63+8,10 +17,4% ----53,2551,923 12:22
18-09-26161.020,0043,4036,69+7,24 +19,7% ----43,4040,0019 16:05
18-09-26241.040,0034,5528,34+6,12 +21,6% ----34,5531,807 14:58
18-09-261351.080,0018,4015,93+4,08 +25,6% ----18,4018,405 11:01
18-09-26611.120,0010,508,31+2,48 +29,8% ----10,5010,0030 09:07
18-09-26291.160,005,084,19+1,31 +31,3% ----5,085,081 09:22
18-09-26491.200,002,552,15+0,65 +30,2% ----2,552,551 13:26
18-12-26423200,00795,85781,86+13,86 +1,8% ----795,85790,6063 16:45
18-12-26103300,00632,60684,22+13,83 +2,0% ----633,00632,608 23-12
18-12-26103400,00586,07586,73+13,83 +2,4% ----586,07586,075 13-1
18-12-26144500,00505,00489,61+13,78 +2,8% ----505,00505,001 15:30
18-12-26146600,00405,00393,21+13,71 +3,5% --425,00405,00405,001 09:05
18-12-2611640,00327,22355,04+13,69 +3,9% ----327,22327,221 8-1
18-12-2622650,00346,00345,58+13,59 +3,9% ----346,00345,502 14-1
18-12-26148700,00312,18298,51+13,39 +4,5% ----312,18312,181 14:27
18-12-261720,00289,46279,94+13,27 +4,7% ----289,70289,462 10:50
18-12-26145750,00266,50252,31+13,13 +5,2% ----266,50266,502 14:40
18-12-26 760,00212,92243,20+13,03 +5,4% ----212,92212,921 2-1
18-12-26254800,00221,65207,47+12,59 +6,1% ----221,65216,008 15:30
18-12-265840,00185,77172,71+12,28 +7,1% ----185,77185,382 14:37
18-12-26594850,00171,00164,30+12,11 +7,4% ----172,55171,002 09:35
18-12-26 860,00--156,09+11,87 +7,6% --------0 --
18-12-263880,00132,22139,68+11,73 +8,4% ----132,22131,953 12-1
18-12-26305900,00135,28123,96+11,30 +9,1% ----135,75135,0014 16:57
18-12-261920,0099,40108,92+10,79 +9,9% ----99,4099,401 9-1
18-12-262940,0094,5094,51+10,46 +11,1% ----94,5094,501 13-1
18-12-2692950,0098,1087,66+10,12 +11,5% ----98,1095,385 12:35
18-12-2610960,0090,4881,02+9,82 +12,1% ----90,4890,481 14:18
18-12-2618980,0049,5068,58+9,02 +13,2% ----49,5049,501 8-1
18-12-263991.000,0065,8057,17+8,32 +14,6% ----65,8061,5020 15:58
18-12-265171.020,0052,9546,97+7,41 +15,8% ----52,9551,053 12:22
18-12-26971.040,0044,8538,04+6,61 +17,4% ----44,8543,204 14:32
18-12-26871.050,0039,9534,04+6,16 +18,1% ----40,8038,0015 16:37
18-12-265021.080,0020,9823,81+5,00 +21,0% ----21,0020,982 12-1
18-12-263401.100,0022,9518,67+3,83 +20,5% 8,00--23,0021,2539 17:22
18-12-26541.120,0017,7514,33+3,28 +22,9% ----17,7516,4016 15:34
18-12-26191.160,0010,258,27+2,08 +25,2% ----10,259,606 16:26
18-12-262631.200,006,004,71+1,19 +25,3% ----6,005,6569 16:34
18-12-264341.300,001,601,25+0,27 +21,6% ----1,601,4589 13:58
18-12-261531.400,000,550,59-0,07 -11,9% ----0,550,5016 16:36
18-06-27 400,00--581,32+14,15 +2,4% 500,00625,00----0 --
18-06-27 500,00--485,97+14,14 +2,9% 400,00525,00----0 --
18-06-271600,00375,38391,68+13,87 +3,5% 300,00425,00375,38375,381 28-10
18-06-271700,00290,95300,16+13,16 +4,4% 225,00325,00290,95290,951 6-1
18-06-271750,00212,00255,98+12,66 +4,9% 175,00275,00212,00212,001 31-12
18-06-276800,00168,96213,06+12,30 +5,8% 150,00249,00168,96168,963 29-12
18-06-274850,00147,30172,45+11,52 +6,7% 100,00199,00147,30147,302 8-1
18-06-2710900,00144,50134,25+10,80 +8,0% 75,00149,00144,50144,501 12:41
18-06-2764950,0099,5099,72+9,71 +9,7% 60,00112,0099,5099,501 13-1
18-06-27211.000,0076,3370,19+8,31 +11,8% 41,0099,0076,3376,334 10:47
18-06-27581.050,0051,7946,34+6,78 +14,6% 26,0075,0051,7951,791 12:25
18-06-27351.100,0031,8029,02+4,84 +16,7% 15,0039,0031,8031,802 09:51
18-06-27941.200,0011,8010,25+1,66 +16,2% 4,5515,0011,8011,005 16:04
18-06-27231.300,003,903,58+0,36 +10,1% 1,555,003,903,901 12:21
18-06-27171.400,000,901,33+0,16 +12,0% 0,252,500,900,901 1-12
17-12-2738200,00760,25769,91+14,21 +1,8% 700,00825,00760,25760,252 12-1
17-12-2711300,00658,18674,88+14,35 +2,1% 600,00699,00663,34658,183 7-1
17-12-2740400,00534,35580,31+14,35 +2,5% 500,00625,00534,59534,352 30-12
17-12-2767500,00437,50486,63+14,12 +2,9% 400,00525,00437,50437,505 19-12
17-12-2734600,00379,00394,58+13,78 +3,5% 325,00--379,00379,001 5-1
17-12-2722650,00364,80348,69+14,65 +4,2% 275,00375,00364,80364,801 17:19
17-12-27191700,00319,00304,23+14,16 +4,7% 225,00325,00319,00319,003 17:23
17-12-27353750,00276,00262,88+12,92 +4,9% 200,00299,00276,00274,5025 17:23
17-12-27109800,00232,00219,74+13,60 +6,2% 150,00249,00232,00230,8516 17:28
17-12-27345850,00193,30182,92+10,69 +5,8% 125,00--193,51193,0513 16:50
17-12-27339900,00156,41146,04+10,89 +7,5% 100,00175,00156,41152,628 16:45
17-12-27159950,00112,64112,73+9,64 +8,6% 75,00125,00112,64112,641 13-1
17-12-272531.000,0092,2584,24+7,85 +9,3% 56,0099,0092,2591,203 15:34
17-12-27191.050,0063,6059,55+6,72 +11,3% 35,00--63,6063,602 11:35
17-12-273951.100,0045,6540,75+5,01 +12,3% 32,0049,0046,5044,007 16:09
17-12-273711.200,0019,9016,97+2,13 +12,6% 15,0024,0019,9019,903 17:21
17-12-27591.300,006,606,91+0,98 +14,2% 2,009,006,606,602 13-1
17-12-27701.400,001,852,90+0,36 +12,4% 1,005,001,851,8516 25-11
17-12-27 1.500,00--1,38+0,15 +10,9% 0,252,50----0 --
17-12-2741.600,000,670,81+0,02 +2,5% 0,052,500,670,673 7-1
15-12-2852300,00639,50668,41+13,83 +2,1% 600,00699,00639,50639,501 2-1
15-12-2816400,00513,84577,06+13,98 +2,4% 500,00599,00513,84513,841 22-9
15-12-2817500,00464,00487,03+13,74 +2,8% 400,00525,00464,00464,001 31-10
15-12-2836600,00345,00399,67+13,34 +3,3% 325,00425,00345,00345,001 26-9
15-12-2842650,00322,88356,81+13,43 +3,8% 275,00371,50322,88322,881 8-10
15-12-2856700,00311,40316,44+11,98 +3,8% 225,00--311,40311,403 6-1
15-12-28122750,00270,60275,79+12,21 +4,4% 200,00288,50270,60270,606 6-1
15-12-28138800,00227,72237,30+11,04 +4,7% 216,00--228,04226,1030 12-1
15-12-28214850,00209,00199,98+11,11 +5,6% 125,00225,00209,00209,005 16:49
15-12-28218900,00158,72166,41+9,65 +5,8% 122,00199,00158,72157,552 12-1
15-12-28153950,00145,00134,83+8,86 +6,6% 90,00149,00145,00140,002 14:36
15-12-281461.000,00115,65106,05+8,23 +7,8% ----115,65115,452 13:59
15-12-28311.050,0087,9781,15+7,10 +8,7% 50,00--87,9786,735 16:28
15-12-282231.100,0067,0060,44+6,03 +10,0% 33,00--67,0064,4514 15:31
15-12-28471.200,0035,6231,34+3,61 +11,5% 15,0039,0035,8534,7315 17:26
15-12-281441.300,0018,5016,62+1,46 +8,8% 5,0025,0018,5018,504 14:59
15-12-28651.400,007,088,69+0,45 +5,2% 3,0515,007,087,0810 5-1
15-12-2811.500,003,824,26+0,42 +9,9% 2,009,003,823,821 12-11
15-12-2841.600,001,752,43+0,17 +7,0% 1,005,001,751,7510 19-12
21-12-298400,00574,67576,54+13,49 +2,3% 525,00599,00574,67574,675 13-1
21-12-2969500,00483,49490,65+13,67 +2,8% 450,00525,00483,49483,491 12-1
21-12-2922600,00362,00407,74+13,34 +3,3% 375,00425,00362,85362,004 17-11
21-12-2936700,00288,25328,72+12,13 +3,7% 250,00349,00288,25288,257 4-12
21-12-2930800,00240,00255,15+11,18 +4,4% 225,00275,00240,00240,001 5-1
21-12-2997900,00197,00188,55+9,77 +5,2% 151,00225,00197,00197,005 16:11
21-12-2986950,00166,00158,02+9,16 +5,8% 100,00--166,00166,003 16:17
21-12-291201.000,00137,00131,21+7,77 +5,9% ----137,00137,005 16:18
21-12-29461.050,00100,08105,54+7,54 +7,1% 75,00125,00100,08100,081 6-1
21-12-291371.100,0090,5083,74+5,29 +6,3% 60,00--90,5090,502 16:30
21-12-291101.200,0050,4851,05+4,22 +8,3% 40,0059,0050,4849,702 14-1
21-12-291771.300,0033,1230,81+1,79 +5,8% 15,0039,0033,1233,1210 15:31
21-12-291331.400,0016,3818,50+0,61 +3,3% 5,0025,0016,3816,381 12-1
21-12-29211.500,006,9310,44+0,34 +3,3% 4,5015,006,936,9320 31-12
21-12-29221.600,005,506,41+0,39 +6,1% 4,059,005,505,501 6-1
20-12-301400,00562,21580,17+11,44 +2,0% 500,00649,00562,21562,211 9-1
20-12-3013500,00451,70498,03+11,61 +2,3% 425,00525,00451,70450,0010 30-12
20-12-30 600,00--418,83+10,62 +2,5% 350,00449,00----0 --
20-12-30 700,00--343,75+10,01 +2,9% 275,00375,00----0 --
20-12-3011800,00230,00274,12+9,05 +3,3% 225,00299,00230,00230,0010 29-12
20-12-3020900,00207,70211,18+7,43 +3,5% 166,00225,00207,70206,9019 14-1
20-12-30151.000,00160,06154,58+6,11 +4,0% ----160,06160,0611 09:17
20-12-30 1.050,00130,06126,08+9,31 +7,4% 80,00175,00130,06130,0611 09:17
20-12-30171.100,00111,50103,69+8,77 +8,5% 75,00125,00111,50111,502 15:49
20-12-30 1.150,00--84,83+7,49 +8,8% 50,0099,00----0 --
20-12-30351.200,0070,4569,09+5,84 +8,5% 40,0099,0070,4570,451 14-1
20-12-30371.300,0045,2844,79+3,78 +8,4% 20,0060,0045,2844,502 14-1
20-12-30671.400,0029,5030,54+0,80 +2,6% 10,0040,0030,0029,5037 14-1
20-12-30201.600,0012,0511,64+1,39 +11,9% 2,5019,0012,0512,006 14-1
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?