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* 1.142,881.132,58+10,30 +0,9% 1.147,351.135,08018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-10-2026)
Totaal volume 64.740 (25.715 Calls, 39.025 Puts)
Totaal open interest bij opening 257.710 (89.628 Calls, 168.082 Puts)
Call / Put ratio 0,66
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-2643800,00341,20332,66+13,13 +3,9% ----341,20340,0012 16-10
16-10-2629840,00303,12292,67+13,12 +4,5% ----303,12297,8531 16-10
16-10-2617880,00262,95252,68+13,11 +5,2% ----262,95262,9539 16-10
16-10-2627920,00222,95212,69+13,10 +6,2% ----222,95221,0056 16-10
16-10-2627940,00202,95192,69+13,10 +6,8% ----202,95202,953 16-10
16-10-2616960,00182,95172,70+13,09 +7,6% ----182,95182,9515 16-10
16-10-2615970,00172,50162,70+13,09 +8,0% ----172,50169,6513 16-10
16-10-2650980,00162,50152,70+13,09 +8,6% ----162,50158,008 16-10
16-10-2615990,00152,00142,71+13,08 +9,2% ----152,00152,001 16-10
16-10-261161.000,00142,70132,71+13,08 +9,9% ----142,70138,0032 16-10
16-10-26181.010,00135,20122,71+13,08 +10,7% ----135,20129,6010 16-10
16-10-26481.020,00126,10112,71+13,08 +11,6% ----126,10117,429 16-10
16-10-2611.025,00114,15107,71+13,08 +12,1% ----114,15114,151 14-10
16-10-26681.030,00111,83102,72+13,07 +12,7% 64,00--111,83111,831 16-10
16-10-26141.035,00110,8597,72+13,07 +13,4% ----110,85110,851 16-10
16-10-26421.040,00106,0892,72+13,07 +14,1% ----106,08100,303 16-10
16-10-26181.045,0097,4687,72+13,07 +14,9% ----97,4696,174 16-10
16-10-262311.050,0095,8582,72+13,07 +15,8% ----96,0088,90205 16-10
16-10-26201.055,0091,1077,72+13,07 +16,8% ----91,1086,354 16-10
16-10-261721.060,0079,7072,73+13,06 +18,0% ----79,7078,089 16-10
16-10-26221.065,0064,7067,73+13,06 +19,3% ----64,7062,2028 15-10
16-10-26931.070,0075,8562,74+13,05 +20,8% ----75,8571,2018 16-10
16-10-261791.075,0059,0057,76+13,03 +22,6% ----59,0059,001 15-10
16-10-26541.080,0063,0052,78+13,01 +24,6% ----63,0059,4013 16-10
16-10-26601.082,0041,2050,79+13,00 +25,6% ----42,7541,2060 5-10
16-10-26151.084,0048,8548,80+12,99 +26,6% ----48,8548,8515 13-10
16-10-261971.085,0057,2947,81+12,98 +27,1% ----57,4454,4119 16-10
16-10-26151.086,0032,0046,82+12,97 +27,7% ----32,0032,0015 2-10
16-10-2621.088,0036,5044,83+12,96 +28,9% ----36,5036,501 5-10
16-10-261941.090,0056,2042,84+12,95 +30,2% ----56,2048,4018 16-10
16-10-26451.092,0030,8040,86+12,93 +31,6% ----30,8030,402 8-10
16-10-2641.094,0033,5038,87+12,92 +33,2% ----33,5022,205 8-10
16-10-26881.095,0044,7037,87+12,92 +34,1% ----45,7043,905 16-10
16-10-26381.096,0050,0036,88+12,91 +35,0% ----50,0050,001 16-10
16-10-2631.098,0034,3534,89+12,90 +37,0% ----34,3534,351 13-10
16-10-263681.100,0046,2032,90+12,89 +39,2% 45,80--46,3037,3591 16-10
16-10-26341.102,0038,2030,90+12,89 +41,7% ----38,2038,201 16-10
16-10-26201.104,0041,0028,91+12,88 +44,6% 41,7041,8541,0033,504 16-10
16-10-263821.105,0037,3027,92+12,87 +46,1% 40,7040,9037,3033,8532 16-10
16-10-26201.106,0033,1026,92+12,87 +47,8% 39,7039,9033,1033,003 14-10
16-10-26691.108,0032,2024,93+12,86 +51,6% 37,7037,8532,2029,904 16-10
16-10-264831.110,0036,0022,96+12,83 +55,9% 35,7035,9036,0528,0037 16-10
16-10-26521.112,0016,4020,97+12,82 +61,1% 33,7033,8517,6513,256 15-10
16-10-26 1.113,00--19,99+12,80 +64,0% 32,7032,85----0 --
16-10-26671.114,0017,9019,01+12,78 +67,2% 31,7031,9017,9012,7013 15-10
16-10-267061.115,0030,9518,03+12,76 +70,8% 30,7030,8530,9523,8035 16-10
16-10-264881.116,0029,0217,06+12,73 +74,6% 29,7029,8529,0224,002 16-10
16-10-26 1.117,00--16,09+12,70 +78,9% 28,7028,90----0 --
16-10-261431.118,0022,6315,12+12,67 +83,8% 27,7027,9022,6322,631 16-10
16-10-26501.119,0021,3514,17+12,62 +89,1% 26,7026,9021,8019,9514 16-10
16-10-269931.120,0025,8513,23+12,56 +94,9% 25,7025,8526,0016,25104 16-10
16-10-2631.121,0019,3012,29+12,50 +101,7% 24,7024,8519,7516,309 16-10
16-10-261841.122,0023,9511,38+12,41 +109,1% 23,7023,9023,9516,7016 16-10
16-10-2641.123,0010,4510,44+12,35 +118,3% 22,7022,8512,207,7016 15-10
16-10-262261.124,0015,409,55+12,24 +128,2% 21,7021,8516,6415,4028 16-10
16-10-268421.125,0020,858,70+12,09 +139,0% 20,7020,8521,1511,5084 16-10
16-10-262591.126,0019,857,87+11,92 +151,5% 19,7019,8519,8511,9519 16-10
16-10-261101.127,0016,107,06+11,73 +166,1% 18,7018,8516,1011,0026 16-10
16-10-265081.128,0017,906,30+11,49 +182,4% 17,7017,9018,159,00129 16-10
16-10-26951.129,0016,805,57+11,22 +201,4% 16,7016,9016,8011,005 16-10
16-10-261.2551.130,0015,904,87+10,92 +224,2% 15,8015,8516,006,50523 16-10
16-10-26281.131,0014,904,21+10,58 +251,3% 14,7014,8514,907,5027 16-10
16-10-264211.132,0013,853,60+10,19 +283,1% 13,7013,9013,855,5048 16-10
16-10-261111.133,0013,173,05+9,74 +319,3% 12,7012,9013,174,8572 16-10
16-10-262931.134,0011,852,54+9,25 +364,2% 11,7011,9012,103,90150 16-10
16-10-269271.135,0010,852,09+8,70 +416,3% 10,7010,9011,142,80717 16-10
16-10-263021.136,009,701,67+8,12 +486,2% 9,709,9010,052,6092 16-10
16-10-26451.137,008,801,33+7,46 +560,9% 8,808,908,801,80202 16-10
16-10-261.2451.138,007,861,06+6,73 +634,9% 7,707,908,001,35256 16-10
16-10-26681.139,006,860,82+5,97 +728,0% 6,806,907,251,01444 16-10
16-10-261.1201.140,005,850,63+5,16 +819,0% 5,805,906,150,752.206 16-10
16-10-26411.141,004,800,47+4,32 +919,1% 4,804,905,200,45527 16-10
16-10-265321.142,003,850,35+3,44 +982,9% 3,703,854,000,27849 16-10
16-10-26371.143,002,900,27+2,52 +933,3% 2,702,852,950,15716 16-10
16-10-263961.144,001,850,19+1,60 +842,1% 1,701,852,300,08652 16-10
16-10-267431.145,000,800,14+0,65 +464,3% 0,790,851,200,03507 16-10
16-10-261.0721.146,000,040,10-0,06 -60,0% --0,010,380,01705 16-10
16-10-26971.147,000,040,08-0,04 -50,0% --0,010,260,01263 16-10
16-10-268291.148,000,040,05-0,01 -20,0% --0,010,190,01122 16-10
16-10-26441.149,000,010,04-0,03 -75,0% --0,030,140,01187 16-10
16-10-269441.150,000,010,02-0,01 -50,0% --0,020,110,01229 16-10
16-10-26 1.151,00------ -- ---------- --
16-10-262331.152,000,030,01+0,02 +200,0% --0,050,070,0239 16-10
16-10-261551.154,000,020,01+0,01 +100,0% --0,020,040,0213 16-10
16-10-265391.155,000,020,26-0,24 -92,3% --0,020,040,0198 16-10
16-10-261151.156,000,010,22-0,21 -95,5% --0,020,030,01102 16-10
16-10-261061.158,000,020,16-0,14 -87,5% --0,020,020,0123 16-10
16-10-261.0491.160,000,010,12-0,11 -91,7% --0,020,020,0189 16-10
16-10-265491.162,000,010,09-0,08 -88,9% --0,020,010,016 16-10
16-10-26 1.164,00------ -- ---------- --
16-10-269141.165,000,010,06-0,05 -83,3% --0,020,010,0195 16-10
16-10-26 1.166,00------ -- ---------- --
16-10-26 1.168,00------ -- ---------- --
16-10-261.5071.170,000,010,03-0,02 -66,7% --0,010,010,0174 16-10
16-10-262931.175,000,010,010,00 0,0% --0,010,010,011 16-10
16-10-261.5031.180,000,010,010,00 0,0% --0,010,010,0111 16-10
16-10-26781.185,000,030,04-0,01 -25,0% ----0,070,0367 14-10
16-10-261.2451.190,000,010,02-0,01 -50,0% --0,010,010,012 16-10
16-10-26 1.195,00------ -- ---------- --
16-10-261.2371.200,000,010,010,00 0,0% --0,010,010,0117 16-10
16-10-26 1.205,00------ -- ---------- --
16-10-26151.210,000,020,01+0,01 +100,0% ----0,020,021 13-10
16-10-26661.220,000,010,02-0,01 -50,0% ----0,010,014 15-10
16-10-26 1.230,00------ -- ---------- --
16-10-265491.240,000,020,01+0,01 +100,0% ----0,020,027 12-10
16-10-26481.280,000,010,010,00 0,0% ----0,010,011 12-10
20-11-2611840,00298,93292,51+10,12 +3,5% ----300,40298,9316 16-10
20-11-2611880,00266,40252,76+10,07 +4,0% ----266,40266,0011 16-10
20-11-2612920,00223,35213,09+10,09 +4,7% ----226,50223,3510 16-10
20-11-2612940,00207,50193,29+9,96 +5,2% ----207,50207,502 16-10
20-11-265960,00185,30173,54+9,91 +5,7% ----185,30180,959 16-10
20-11-2610970,00176,05163,69+9,88 +6,0% ----176,05170,203 16-10
20-11-2615980,00166,85153,87+9,83 +6,4% ----166,85160,1317 16-10
20-11-2638990,00156,55144,07+9,78 +6,8% ----156,55156,551 16-10
20-11-261051.000,00147,60134,30+9,72 +7,2% ----148,00141,0023 16-10
20-11-26371.010,00137,70124,59+9,66 +7,8% ----137,70131,8012 16-10
20-11-26581.020,00127,15114,88+9,56 +8,3% ----128,30122,008 16-10
20-11-26171.030,00118,45105,27+9,45 +9,0% ----118,45114,002 16-10
20-11-2621.035,00112,85100,49+9,40 +9,4% ----112,85112,851 16-10
20-11-26241.040,00107,8095,74+9,32 +9,7% ----108,68103,507 16-10
20-11-2661.045,0099,8690,99+9,28 +10,2% ----99,8699,861 16-10
20-11-261091.050,0099,0086,32+9,13 +10,6% ----99,0091,40125 16-10
20-11-2631.055,0093,9081,65+8,93 +10,9% ----93,9093,902 16-10
20-11-263911.060,0089,7776,98+9,01 +11,7% ----89,7780,109 16-10
20-11-26141.065,0078,2072,41+8,85 +12,2% ----78,2075,692 16-10
20-11-261791.070,0078,7067,89+8,70 +12,8% ----80,1573,708 16-10
20-11-264551.075,0071,7563,40+8,58 +13,5% ----71,7571,752 16-10
20-11-26751.080,0070,5058,99+8,36 +14,2% ----70,5065,5021 16-10
20-11-26271.085,0066,0554,68+8,19 +15,0% ----66,0558,9014 16-10
20-11-265351.090,0061,7050,43+7,77 +15,4% ----61,7055,0044 16-10
20-11-2671.095,0053,3246,28+7,71 +16,7% 49,95--57,0051,0014 16-10
20-11-263721.100,0050,0042,25+7,43 +17,6% ----52,3046,1048 16-10
20-11-261351.105,0046,1038,33+7,12 +18,6% ----46,1044,704 16-10
20-11-262641.110,0041,1034,57+6,65 +19,2% ----43,5037,1042 16-10
20-11-26421.115,0037,8030,93+6,38 +20,6% ----39,7537,803 16-10
20-11-263031.120,0033,8027,51+5,97 +21,7% ----36,2530,8538 16-10
20-11-262211.125,0030,9524,23+5,59 +23,1% ----30,9527,2860 16-10
20-11-264011.130,0026,2021,18+5,16 +24,4% ----29,2023,5079 16-10
20-11-261791.135,0022,9018,35+4,66 +25,4% ----25,7021,25131 16-10
20-11-262181.140,0020,1915,72+4,20 +26,7% 6,75--22,1617,00411 16-10
20-11-26691.145,0016,9613,36+3,74 +28,0% ----19,4015,20166 16-10
20-11-262531.150,0014,1011,23+3,26 +29,0% 1,15--16,7513,00192 16-10
20-11-261321.155,0011,859,34+2,83 +30,3% ----13,7510,9274 16-10
20-11-263801.160,0010,007,71+2,41 +31,3% 6,05--11,958,40181 16-10
20-11-262641.165,008,506,27+1,99 +31,7% ----9,576,9053 16-10
20-11-263561.170,006,605,03+1,66 +33,0% ----8,055,70320 16-10
20-11-262241.175,005,253,99+1,37 +34,3% 0,01--6,454,9076 16-10
20-11-263931.180,004,053,16+1,11 +35,1% ----5,303,70195 16-10
20-11-26501.185,003,152,45+0,86 +35,1% ----3,552,85367 16-10
20-11-262591.190,002,451,89+0,68 +36,0% ----3,252,30192 16-10
20-11-261.0241.200,001,501,12+0,39 +34,8% 1,10--1,901,35240 16-10
20-11-261.1051.210,000,840,68+0,19 +27,9% ----1,060,78241 16-10
20-11-264441.220,000,470,43+0,07 +16,3% ----0,640,45176 16-10
20-11-261161.240,000,220,13+0,04 +30,8% ----0,260,1786 16-10
20-11-2621.260,000,110,04+0,02 +50,0% ----0,110,111 16-10
20-11-26141.280,000,030,01+0,01 +100,0% ----0,030,039 16-10
18-12-26993200,00929,80931,25+10,33 +1,1% ----929,80925,7912 15-10
18-12-26132300,00821,91831,71+10,31 +1,2% ----821,91821,912 29-9
18-12-26260400,00736,12732,16+10,31 +1,4% ----736,12736,121 16-10
18-12-26145500,00601,48632,64+10,28 +1,6% ----601,48595,403 11-9
18-12-26149600,00527,00533,28+10,22 +1,9% ----527,00525,553 15-10
18-12-2638640,00491,10493,51+10,22 +2,1% ----491,10489,903 9-10
18-12-2642650,00453,89483,57+10,21 +2,1% ----454,41453,892 17-9
18-12-26148700,00434,14433,92+10,17 +2,3% ----434,14434,141 6-10
18-12-2648720,00384,67414,04+10,19 +2,5% ----384,67384,671 17-9
18-12-26262750,00389,90384,30+10,13 +2,6% ----389,90389,901 14-10
18-12-2640760,00343,20374,38+10,13 +2,7% ----343,20343,201 21-9
18-12-26250800,00345,90334,75+10,09 +3,0% ----345,90343,003 16-10
18-12-2625840,00305,20295,19+10,04 +3,4% ----305,20305,2013 16-10
18-12-26741850,00289,12285,31+10,02 +3,5% ----289,12289,121 16-10
18-12-2659860,00282,00275,45+10,00 +3,6% ----282,00282,001 16-10
18-12-26130880,00249,95255,73+9,96 +3,9% ----249,95249,951 15-10
18-12-26337900,00229,40236,06+9,94 +4,2% ----232,65229,402 15-10
18-12-2628920,00225,02216,44+9,90 +4,6% ----225,02224,602 16-10
18-12-2627940,00189,80196,86+9,85 +5,0% ----189,80189,801 8-10
18-12-26116950,00192,60187,12+9,81 +5,2% ----193,90192,602 16-10
18-12-26159960,00177,91177,42+9,76 +5,5% ----177,91177,911 15-10
18-12-26852980,00165,60158,03+9,70 +6,1% ----165,60165,605 16-10
18-12-269990,00142,19148,43+9,60 +6,5% ----145,30141,669 15-10
18-12-269021.000,00147,80138,84+9,57 +6,9% ----147,80145,5019 16-10
18-12-26301.010,00134,00129,32+9,50 +7,3% ----134,00134,001 16-10
18-12-267751.020,00129,75119,89+9,41 +7,8% ----129,75126,509 16-10
18-12-26251.030,00118,53110,53+9,28 +8,4% ----118,53118,531 16-10
18-12-261.3321.040,00108,64101,29+9,13 +9,0% ----108,64108,641 16-10
18-12-264491.050,0099,8492,17+8,98 +9,7% ----99,8499,2713 16-10
18-12-2681.055,0092,1087,68+8,88 +10,1% ----92,8592,108 14-10
18-12-266861.060,0094,0083,24+8,76 +10,5% ----94,0090,193 16-10
18-12-2611.065,0059,2578,86+8,62 +10,9% ----59,2558,002 1-10
18-12-261001.070,0081,7674,50+8,52 +11,4% ----81,7680,405 16-10
18-12-26151.075,0076,5570,24+8,37 +11,9% ----76,5576,551 16-10
18-12-262.4851.080,0072,9166,04+8,18 +12,4% --78,4072,9172,009 16-10
18-12-26251.085,0070,9561,88+8,03 +13,0% ----70,9570,951 16-10
18-12-265301.090,0063,5757,83+7,85 +13,6% ----63,5763,252 16-10
18-12-26311.095,0060,9453,88+7,61 +14,1% ----60,9459,474 16-10
18-12-261.2451.100,0058,9550,04+7,37 +14,7% 11,00--60,0053,6039 16-10
18-12-266281.105,0051,5546,27+7,14 +15,4% ----51,5548,404 14-10
18-12-269281.110,0045,3542,62+6,86 +16,1% ----45,3545,351 16-10
18-12-268141.115,0048,3039,08+6,60 +16,9% ----48,3045,5025 16-10
18-12-268481.120,0044,4335,69+6,30 +17,7% ----44,4639,0528 16-10
18-12-266201.125,0040,3532,45+5,99 +18,5% ----40,3535,20382 16-10
18-12-261.1821.130,0037,5529,32+5,68 +19,4% ----37,5532,30236 16-10
18-12-261.0371.135,0033,8826,43+5,27 +19,9% ----33,8829,351.010 16-10
18-12-261.6891.140,0028,0023,67+4,88 +20,6% ----30,9926,702.082 16-10
18-12-26631.145,0025,1521,11+4,51 +21,4% ----27,8923,702.004 16-10
18-12-265081.150,0022,4518,73+4,14 +22,1% ----24,3020,5085 16-10
18-12-261.4041.160,0017,6514,55+3,36 +23,1% 12,00--19,8016,20150 16-10
18-12-264381.170,0013,5011,04+2,70 +24,5% ----14,2012,6017 16-10
18-12-262.5421.180,0010,108,22+2,10 +25,5% ----11,479,05365 16-10
18-12-26231.190,008,555,99+1,60 +26,7% ----8,558,557 16-10
18-12-261.4361.200,005,504,31+1,15 +26,7% --5,906,204,80466 16-10
18-12-264431.220,002,652,13+0,56 +26,3% ----3,052,45222 16-10
18-12-261.2071.240,001,441,04+0,23 +22,1% ----1,441,2081 16-10
18-12-261.4241.280,000,400,28+0,03 +10,7% --0,990,400,401 16-10
18-12-261.6381.300,000,230,15+0,01 +6,7% ----0,230,234 14-10
18-12-26361.320,000,100,07-0,01 -14,3% ----0,120,104 14-10
18-12-26 1.360,00--0,010,00 0,0% --------0 --
18-12-261.0171.400,000,040,01-- -- ----0,040,036 12-10
19-03-2716500,00635,55635,55+10,34 +1,6% ----635,55635,554 6-10
19-03-276600,00513,75537,09+10,31 +1,9% ----513,75513,752 24-9
19-03-2724640,00487,50497,77+10,33 +2,1% ----487,50487,502 28-9
19-03-273720,00425,15419,28+10,22 +2,4% ----425,15425,151 14-10
19-03-2746760,00368,82380,17+10,17 +2,7% ----368,82368,821 29-9
19-03-27163800,00338,90341,19+10,11 +3,0% ----338,90338,901 13-10
19-03-2755840,00312,67302,42+9,96 +3,3% ----312,67309,752 16-10
19-03-2727880,00243,90263,87+9,84 +3,7% ----243,90243,8525 22-9
19-03-27135900,00222,80244,71+9,75 +4,0% ----222,80222,35111 24-9
19-03-2750920,00213,65225,68+9,68 +4,3% ----213,65213,651 30-9
19-03-275940,00178,29206,78+9,58 +4,6% ----178,29178,291 14-9
19-03-2713960,00190,50188,08+9,43 +5,0% ----190,50190,501 13-10
19-03-2717980,00177,00169,64+9,24 +5,4% ----177,00177,001 14-10
19-03-27271.000,00145,00151,45+9,05 +6,0% ----145,00145,001 7-10
19-03-27251.020,00142,80133,71+8,76 +6,6% ----142,80142,801 16-10
19-03-27251.040,0094,00116,47+8,42 +7,2% ----94,0094,006 11-9
19-03-27581.060,0096,5099,83+8,00 +8,0% ----97,5096,503 9-10
19-03-273411.080,0093,7583,97+7,49 +8,9% ----94,4093,752 16-10
19-03-27321.090,0082,0676,48+7,14 +9,3% ----82,0682,062 16-10
19-03-271961.100,0075,3769,18+6,81 +9,8% ----77,5071,5017 16-10
19-03-2781.110,0068,6562,19+6,46 +10,4% ----68,6568,553 16-10
19-03-271561.120,0052,5555,61+6,01 +10,8% ----52,9552,405 15-10
19-03-27501.130,0045,7049,34+5,56 +11,3% ----45,7045,701 15-10
19-03-271.5751.140,0048,3043,47+5,11 +11,8% ----49,5747,4012 16-10
19-03-271281.160,0037,4333,01+4,30 +13,0% ----39,0035,50114 16-10
19-03-271121.180,0027,3324,41+3,36 +13,8% ----27,3326,989 16-10
19-03-271931.200,0021,0517,52+2,57 +14,7% ----21,0519,0015 16-10
19-03-271301.220,0013,6012,14+1,97 +16,2% ----13,6013,605 16-10
19-03-273041.240,0010,008,30+1,36 +16,4% ----10,409,2535 16-10
19-03-27991.280,004,453,62+0,62 +17,1% ----4,454,202 16-10
19-03-27271.300,003,002,36+0,42 +17,8% 1,55--3,002,802 16-10
19-03-27291.320,001,751,52+0,28 +18,4% 0,75--1,801,753 16-10
19-03-27951.360,000,850,67+0,05 +7,5% ----0,850,795 14-10
19-03-27211.400,000,350,320,00 0,0% ----0,350,351 16-10
19-03-27 1.440,00--0,13-0,02 -15,4% --------0 --
18-06-27182400,00701,57724,52+10,09 +1,4% ----701,57701,571 24-9
18-06-27281500,00608,75626,94+10,00 +1,6% ----608,75608,751 2-10
18-06-2777600,00539,63529,62+9,92 +1,9% ----539,63539,631 16-10
18-06-2719700,00396,05432,66+9,83 +2,3% ----396,05396,051 15-9
18-06-278750,00349,51384,48+9,74 +2,5% ----349,51349,511 10-9
18-06-276800,00319,50336,62+9,62 +2,9% ----319,50319,501 2-10
18-06-27 840,00--298,68+9,49 +3,2% --------0 --
18-06-276850,00290,36289,25+9,42 +3,3% ----290,36290,361 15-10
18-06-2724880,00239,50261,19+9,24 +3,5% ----239,75239,504 23-9
18-06-2738900,00249,50242,66+9,11 +3,8% ----249,50249,501 16-10
18-06-273920,00205,20224,33+8,97 +4,0% ----205,40205,204 4-9
18-06-2758950,00187,11197,31+8,66 +4,4% ----187,11186,193 8-10
18-06-2726960,00171,00188,41+8,61 +4,6% ----171,05171,0026 22-9
18-06-2711980,00146,84170,89+8,41 +4,9% ----146,95146,842 17-9
18-06-274791.000,00160,60153,81+8,08 +5,3% ----160,60156,509 16-10
18-06-27351.020,00130,06137,12+7,76 +5,7% ----130,06130,062 8-9
18-06-27111.040,00123,40121,07+7,35 +6,1% ----123,40123,102 12-10
18-06-273291.050,00109,25113,31+7,10 +6,3% ----109,25109,251 15-10
18-06-2751.060,0091,20105,70+6,88 +6,5% ----91,2091,201 24-9
18-06-272191.080,0097,2491,03+6,39 +7,0% ----97,2497,241 16-10
18-06-272891.100,0085,0077,32+5,84 +7,6% ----85,0085,001 16-10
18-06-272361.120,0069,8464,64+5,28 +8,2% ----69,8469,8412 16-10
18-06-271661.140,0057,8553,13+4,64 +8,7% ----57,8557,8540 16-10
18-06-271281.150,0051,6947,90+4,29 +9,0% ----51,6951,691 14-10
18-06-27781.160,0037,7843,03+3,99 +9,3% ----37,7837,782 7-10
18-06-27551.180,0037,1134,25+3,43 +10,0% ----37,1137,114 16-10
18-06-273031.200,0031,0026,85+2,90 +10,8% ----31,0029,0012 16-10
18-06-27121.220,0022,1520,70+2,40 +11,6% ----22,2022,152 12-10
18-06-27661.240,0017,5015,66+1,91 +12,2% ----17,5016,4512 16-10
18-06-27861.280,009,958,72+1,14 +13,1% ----10,359,5029 16-10
18-06-271261.300,007,306,41+0,85 +13,3% ----7,357,0579 16-10
18-06-27301.320,005,404,64+0,71 +15,3% ----5,405,4015 16-10
18-06-2741.360,002,352,39+0,33 +13,8% ----2,352,351 8-10
18-06-271041.400,001,471,21+0,19 +15,7% ----1,471,471 13-10
18-06-2711.440,000,720,62+0,11 +17,7% ----0,720,721 12-10
18-06-2721.500,000,390,23+0,06 +26,1% 0,02--0,390,392 13-10
18-06-271.3761.600,000,060,040,00 0,0% 0,010,060,060,053 5-10
17-09-27 700,00--434,28+7,73 +1,8% --------0 --
17-09-27 800,00--339,94+7,60 +2,2% --------0 --
17-09-27 880,00--266,29+7,20 +2,7% --------0 --
17-09-27 920,00--230,63+6,79 +2,9% --------0 --
17-09-27 960,00--195,97+6,41 +3,3% --------0 --
17-09-27 1.000,00--162,76+6,02 +3,7% --------0 --
17-09-27 1.020,00--146,92+5,74 +3,9% --------0 --
17-09-2721.040,00112,98131,39+5,60 +4,3% ----112,98112,982 1-10
17-09-2721.060,00108,24116,57+5,55 +4,8% ----108,24108,242 7-10
17-09-27 1.080,00--102,47+4,72 +4,6% --------0 --
17-09-2731.100,0087,2589,14+4,58 +5,1% ----87,2587,251 15-10
17-09-2711.120,0064,9476,69+4,02 +5,2% ----64,9464,941 23-9
17-09-2711.140,0063,0065,26+3,55 +5,4% ----63,0063,001 15-10
17-09-271.8931.160,0057,3254,66+3,62 +6,6% ----59,4257,321.363 16-10
17-09-27 1.180,00--45,36+3,40 +7,5% --------0 --
17-09-27 1.200,00--37,21+3,61 +9,7% 32,00------0 --
17-09-27 1.220,0033,4430,31+3,47 +11,4% ----33,5632,511.375 16-10
17-09-27 1.240,00--24,35+2,48 +10,2% --------0 --
17-09-27261.280,0014,7015,15+1,84 +12,1% ----14,9514,5078 15-10
17-09-27 1.320,00--9,13+1,30 +14,2% --------0 --
17-09-2711.360,005,755,44+0,86 +15,8% ----5,755,751 6-10
17-09-27 1.440,001,801,94+0,23 +11,9% ----1,801,801 16-10
17-12-27115200,00921,45915,16+10,42 +1,1% 900,00949,00921,85921,454 14-10
17-12-2714300,00796,88819,12+10,49 +1,3% 800,00849,00796,88796,882 22-9
17-12-2746400,00610,31723,39+10,52 +1,5% 700,00749,00610,31610,313 21-4
17-12-2769500,00636,24627,95+10,46 +1,7% 600,00649,00636,24636,241 16-10
17-12-2729600,00540,00532,81+10,50 +2,0% 525,00575,00540,00540,001 14-10
17-12-2723650,00491,69485,67+10,31 +2,1% 450,00525,00491,69491,691 14-10
17-12-27177700,00445,50438,62+10,26 +2,3% 425,00475,00447,00445,508 14-10
17-12-27351750,00372,02391,99+10,13 +2,6% 350,00425,00372,02372,0212 23-9
17-12-27186800,00332,71346,02+10,01 +2,9% 300,00375,00332,71332,712 16-10
17-12-27316850,00293,61300,88+9,75 +3,2% 250,00325,00293,61293,613 5-10
17-12-27352900,00270,00256,90+7,47 +2,9% 225,00272,50270,00267,502 16-10
17-12-27140950,00214,95214,35+8,81 +4,1% 200,00249,00214,95214,951 15-10
17-12-272821.000,00178,50173,78+6,02 +3,5% 125,00189,00179,50178,506 16-10
17-12-27731.050,00144,00135,85+5,95 +4,4% 125,00169,00144,07143,4554 16-10
17-12-274541.100,00110,42101,48+5,09 +5,0% 80,00119,00110,42106,5019 16-10
17-12-27721.150,0079,5272,06+4,36 +6,1% 60,00--79,5277,7056 16-10
17-12-273181.200,0052,1648,36+3,87 +8,0% 40,0059,0052,1652,165 16-10
17-12-27311.250,0034,2030,76+4,37 +14,2% 20,0037,9534,2034,202 16-10
17-12-271651.300,0020,3518,53+1,88 +10,1% 15,0525,0020,3519,503 16-10
17-12-27921.400,007,256,06+0,94 +15,5% 2,509,007,256,8051 16-10
17-12-27191.500,002,472,05+0,23 +11,2% 1,002,552,552,472 12-10
17-12-271071.600,000,800,77+0,11 +14,3% 0,251,400,800,801 15-10
16-06-28 400,00--716,40+10,21 +1,4% 700,00749,00----0 --
16-06-28 600,00540,33530,00+10,29 +1,9% 525,00575,00540,33540,331 16-10
16-06-281700,00422,31438,65+9,85 +2,2% 425,00475,00422,31422,311 10-8
16-06-28 800,00--349,28+9,46 +2,7% 325,00375,00----0 --
16-06-281900,00225,00263,85+9,11 +3,5% 250,00299,00225,00225,001 20-7
16-06-28 950,00--223,43+8,77 +3,9% 200,00249,00----0 --
16-06-2871.000,00186,50184,94+8,28 +4,5% 175,00225,00----1 16-10
16-06-2861.050,00154,50148,94+7,64 +5,1% 125,00175,00154,50154,501 16-10
16-06-28 1.100,00122,24116,16+6,85 +5,9% 100,00149,00122,24122,062 14-10
16-06-28101.150,0080,4587,24+5,96 +6,8% 80,0099,00----1 6-10
16-06-2811.200,0067,6462,84+4,90 +7,8% 50,0079,0067,8667,642 14-10
16-06-2811.250,0035,8543,63+3,59 +8,2% 35,0055,0035,8535,851 20-7
16-06-2821.300,00--29,24+2,53 +8,7% 20,0039,00----2 6-10
16-06-28 1.400,009,6612,06+1,21 +10,0% 7,5015,009,669,661 17-9
16-06-2811.500,004,875,14+0,37 +7,2% 1,009,004,874,871 15-10
16-06-28 1.600,002,702,24+0,12 +5,4% 0,255,002,702,7010 6-8
15-12-2853300,00790,00807,57+10,11 +1,3% 775,00849,00790,00784,287 22-9
15-12-2820400,00686,20715,65+10,12 +1,4% 675,00749,00686,20686,154 21-9
15-12-2834500,00600,77624,33+9,99 +1,6% 600,00649,00600,77600,7710 9-9
15-12-2838600,00522,00533,87+9,88 +1,9% 500,00575,00522,00522,001 28-9
15-12-2842650,00322,88489,10+9,85 +2,0% 450,00525,00322,88322,881 8-10
15-12-2859700,00341,00444,83+9,79 +2,2% 425,00475,00----1 12-10
15-12-28109750,00330,79400,58+10,14 +2,5% 375,00425,00330,79330,7910 25-5
15-12-28120800,00303,00358,53+9,37 +2,6% 350,00399,00303,00303,002 12-6
15-12-28210850,00292,54316,94+8,87 +2,8% 300,00349,00292,54292,542 21-9
15-12-28181900,00286,29276,64+8,89 +3,2% 250,00299,00286,29286,291 16-10
15-12-28171950,00238,55237,77+8,53 +3,6% 225,00275,00238,55238,551 9-10
15-12-282001.000,00209,89200,73+7,96 +4,0% 175,00225,00209,89209,891 16-10
15-12-28181.050,00172,25165,93+7,53 +4,5% 150,00199,00172,25172,251 14-10
15-12-281531.100,00143,41133,87+6,87 +5,1% 120,00149,00143,41143,411 16-10
15-12-28131.150,00108,75104,78+6,30 +6,0% 90,00119,00108,75108,752 12-10
15-12-28351.200,0082,3079,32+5,53 +7,0% 70,0089,0082,3082,303 6-10
15-12-2821.250,0051,6058,36+4,31 +7,4% 50,0069,0051,6051,402 23-9
15-12-281231.300,0044,9541,69+3,35 +8,0% 25,0049,0044,9544,956 16-10
15-12-281411.400,0022,0020,16+1,82 +9,0% 22,0025,0022,0022,001 14-10
15-12-28111.500,0010,509,70+0,57 +5,9% 5,0015,0010,5010,501 16-10
15-12-28161.600,004,954,71+0,14 +3,0% 2,755,854,954,952 12-10
21-12-299400,00685,07708,97+10,27 +1,4% 675,00749,00685,07679,552 21-9
21-12-2968500,00629,94621,69+10,12 +1,6% 575,00649,00629,94629,941 16-10
21-12-2927600,00417,47535,69+10,05 +1,9% 500,00575,00417,47417,475 10-4
21-12-2926700,00446,18452,11+9,71 +2,1% 400,00475,00446,18446,181 5-10
21-12-2934800,00346,25371,99+9,13 +2,5% 325,00399,00346,25346,252 16-9
21-12-2999900,00277,84296,13+8,31 +2,8% 250,00325,00277,84277,841 21-9
21-12-2980950,00269,95259,61+8,62 +3,3% 250,00299,00269,95269,952 8-10
21-12-291011.000,00229,25225,17+8,18 +3,6% 200,00249,00232,50229,252 14-10
21-12-29261.050,00197,94192,44+7,72 +4,0% 175,00225,00197,94197,945 16-10
21-12-291071.100,00167,80161,71+7,23 +4,5% 125,00175,00167,80167,801 16-10
21-12-29281.150,00130,03133,30+6,64 +5,0% 100,00149,00130,03130,034 29-9
21-12-29501.200,00115,16107,33+6,19 +5,8% 90,00119,00115,16115,161 16-10
21-12-29151.250,0086,4284,56+5,46 +6,5% 60,0099,0086,4286,421 13-10
21-12-291731.300,0063,5064,90+4,65 +7,2% 55,0075,0065,0063,507 15-10
21-12-291521.400,0041,1037,72+3,00 +8,0% 25,0049,0041,1041,106 16-10
21-12-29261.500,0022,4321,50+1,48 +6,9% 10,0029,0022,4322,432 13-10
21-12-29331.600,0013,0011,91+0,75 +6,3% 4,0515,0013,0013,001 16-10
20-12-303400,00710,00704,30+9,16 +1,3% 675,00749,00710,00710,001 9-10
20-12-3011500,00614,59620,69+8,88 +1,4% 575,00649,00615,17614,5915 5-10
20-12-306600,00530,00539,26+8,61 +1,6% 500,00575,00530,00530,002 2-10
20-12-302700,00456,20461,27+7,46 +1,6% 425,00499,00456,20456,201 28-9
20-12-3032800,00381,27385,51+7,90 +2,0% 350,00425,00381,27381,272 28-9
20-12-3035900,00312,49313,79+8,05 +2,6% 275,00349,00312,49312,491 15-10
20-12-30431.000,00244,50248,65+6,22 +2,5% 200,00275,00244,50244,501 15-10
20-12-30251.050,00227,86216,89+6,64 +3,1% 200,00249,00227,86227,8611 16-10
20-12-30511.100,00193,67187,56+6,73 +3,6% 175,00225,00196,86193,6712 16-10
20-12-30741.150,00166,67159,91+5,97 +3,7% 131,00175,00166,67166,671 16-10
20-12-30441.200,00137,03134,56+5,99 +4,5% 112,05149,00137,56137,0310 13-10
20-12-30161.250,00110,81111,39+6,08 +5,5% 90,00125,00110,81110,812 15-10
20-12-30311.300,0088,9190,31+5,72 +6,3% 75,00109,0088,9188,911 28-9
20-12-30671.400,0057,1958,50+4,35 +7,4% 48,0575,0057,1956,3215 28-9
20-12-30651.500,0035,2637,66+2,30 +6,1% 25,0049,0035,2634,742 24-9
20-12-30751.600,0022,1023,86+1,78 +7,5% 18,0535,00----3 6-10
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?