Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 948,10961,62-13,52 -1,4% 952,44945,30010:48

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 59.893 (31.930 Calls, 27.963 Puts)
Totaal open interest bij opening 61.158 (24.934 Calls, 36.224 Puts)
Call / Put ratio 1,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26789560,00413,00417,67-4,67 -1,1% 407,95408,05419,75413,0019 20-3
20-03-26826600,00367,90377,68-9,78 -2,6% 367,95368,05380,50367,9015 20-3
20-03-26 640,00------ -- ---------- --
20-03-26 680,00------ -- ---------- --
20-03-26 720,00------ -- ---------- --
20-03-2630740,00242,00237,71-- -- 227,95228,05243,50242,0013 19-3
20-03-26 760,00------ -- ---------- --
20-03-2610780,00193,92197,71-3,79 -1,9% 187,95188,05193,92193,921 20-3
20-03-26 800,00------ -- ---------- --
20-03-2616820,00159,80157,72+2,08 +1,3% 147,95148,05162,24159,8012 20-3
20-03-26 840,00------ -- ---------- --
20-03-2611850,00130,54127,73+2,81 +2,2% 117,95118,05131,35130,542 20-3
20-03-26 860,00------ -- ---------- --
20-03-2623870,00110,60107,73+2,87 +2,7% 97,9598,05110,60110,601 20-3
20-03-26 880,00------ -- ---------- --
20-03-2611890,0090,0387,73+2,30 +2,6% 77,9578,0592,5790,032 20-3
20-03-261895,00107,1582,73-- -- 72,9573,05107,15106,702 12-3
20-03-26 900,00------ -- ---------- --
20-03-2613905,0075,9372,74-- -- 62,9563,0580,0075,932 19-3
20-03-2614910,0069,9567,74+2,21 +3,3% 57,9558,0569,9569,956 20-3
20-03-269915,0059,6262,74-3,12 -5,0% 52,9553,0559,6259,621 20-3
20-03-26 920,00------ -- ---------- --
20-03-2646925,0074,1252,74-- -- 42,9543,0587,3074,122 18-3
20-03-2613930,0039,0047,75-8,75 -18,3% 37,9538,0539,0039,006 20-3
20-03-26 932,00--45,76-- -- 35,9536,05----0 --
20-03-26 934,00--43,76-- -- 33,9534,05----0 --
20-03-2680935,0043,0042,77+0,23 +0,5% 32,9533,0547,0043,005 20-3
20-03-26 936,00--41,78-- -- 31,9532,05----0 --
20-03-26 938,00--39,79-- -- 29,9530,05----0 --
20-03-26 940,00------ -- ---------- --
20-03-2615942,0040,1035,84-- -- 25,9526,0540,7540,102 19-3
20-03-26 944,0039,0033,87-- -- 23,9524,0539,0036,608 9-3
20-03-2636945,0030,0032,89-2,89 -8,8% 22,9523,0533,0030,002 20-3
20-03-266946,0059,1531,91-- -- 21,9522,0559,1559,156 10-3
20-03-26 948,0036,4529,96-- -- 19,9520,0536,4535,952 9-3
20-03-26648950,0018,0728,03-9,96 -35,5% 17,9518,0533,5018,0728 20-3
20-03-261952,0016,0026,10-10,10 -38,7% 15,9516,0516,0016,001 20-3
20-03-262954,0022,9024,19-- -- 13,9514,0522,9020,402 19-3
20-03-2647955,0014,5223,23-8,71 -37,5% 12,9513,0524,8814,5236 20-3
20-03-26 956,00--22,29-- -- 11,9512,05----0 --
20-03-2610958,0044,6520,40-- -- 9,9510,0544,6544,6510 12-3
20-03-26 960,00------ -- ---------- --
20-03-267962,006,0516,69-10,64 -63,8% 5,956,0520,156,0511 20-3
20-03-2615964,0019,3014,88+4,42 +29,7% 3,954,0520,0019,3010 20-3
20-03-26341965,002,9513,98-11,03 -78,9% 2,953,0519,252,9530 20-3
20-03-2619966,002,0013,10-11,10 -84,7% 1,952,0519,051,9038 20-3
20-03-26 967,001,00---- -- 0,971,021,701,0011 20-3
20-03-2636968,000,0111,38-11,37 -99,9% --0,0310,500,01120 20-3
20-03-26 969,000,0510,55-10,50 -99,5% --0,021,420,03123 20-3
20-03-26230970,000,029,61-9,59 -99,8% --0,0215,250,011.414 20-3
20-03-26 971,000,018,94-8,93 -99,9% --0,018,500,01201 20-3
20-03-2616972,000,168,08-7,92 -98,0% --0,0111,500,01594 20-3
20-03-26 973,000,017,45-7,44 -99,9% --0,018,800,01240 20-3
20-03-2617974,000,016,68-6,67 -99,9% --0,018,600,01254 20-3
20-03-26205975,000,016,10-6,09 -99,8% --0,029,400,01993 20-3
20-03-2653976,000,015,47-5,46 -99,8% --0,018,500,011.355 20-3
20-03-261977,000,014,91-4,90 -99,8% --0,027,100,01599 20-3
20-03-2692978,000,014,38-4,37 -99,8% --0,018,000,01553 20-3
20-03-2617979,000,013,89-3,88 -99,7% --0,015,800,01302 20-3
20-03-26757980,000,013,44-3,43 -99,7% --0,016,500,012.684 20-3
20-03-261981,000,013,03-3,02 -99,7% --0,014,350,01828 20-3
20-03-26134982,000,012,66-2,65 -99,6% --0,014,550,011.200 20-3
20-03-2684983,000,012,32-2,31 -99,6% --0,013,800,011.109 20-3
20-03-26176984,000,012,02-2,01 -99,5% --0,013,700,01706 20-3
20-03-26614985,000,011,75-1,74 -99,4% --0,023,150,011.612 20-3
20-03-26128986,000,011,51-1,50 -99,3% --0,012,600,01846 20-3
20-03-265987,000,011,30-1,29 -99,2% --0,022,150,01417 20-3
20-03-2656988,000,011,12-1,11 -99,1% --0,011,850,01715 20-3
20-03-2646989,000,010,96-0,95 -99,0% --0,011,500,01235 20-3
20-03-26553990,000,010,82-0,81 -98,8% --0,011,180,011.688 20-3
20-03-26168991,000,010,70-0,69 -98,6% --0,010,820,01232 20-3
20-03-26142992,000,050,60-0,55 -91,7% --0,010,700,02344 20-3
20-03-2626993,000,020,51-0,49 -96,1% --0,020,510,0272 20-3
20-03-26116994,000,010,44-0,43 -97,7% --0,010,400,01152 20-3
20-03-26445995,000,020,38-0,36 -94,7% --0,020,350,01197 20-3
20-03-26107996,000,010,33-0,32 -97,0% --0,020,250,0153 20-3
20-03-2625997,000,020,28-0,26 -92,9% --0,020,180,0258 20-3
20-03-26102998,000,010,24-0,23 -95,8% --0,020,160,0130 20-3
20-03-2666999,000,010,21-0,20 -95,2% --0,020,120,0121 20-3
20-03-26 1.000,00------ -- ---------- --
20-03-26831.001,000,010,17-0,16 -94,1% --0,020,020,0128 20-3
20-03-26941.002,000,010,14-0,13 -92,9% --0,020,040,0133 20-3
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 20-3
20-03-268551.005,000,060,10-0,04 -40,0% --0,020,060,0120 20-3
20-03-261431.006,000,010,09-0,08 -88,9% --0,020,010,012 20-3
20-03-26521.007,000,020,08-0,06 -75,0% --0,020,020,022 20-3
20-03-262231.008,000,010,07-0,06 -85,7% --0,020,010,0125 20-3
20-03-26441.009,000,010,06-0,05 -83,3% --0,020,030,0119 20-3
20-03-265171.010,000,010,06-0,05 -83,3% --0,020,060,0142 20-3
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 20-3
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 20-3
20-03-263791.015,000,010,03-0,02 -66,7% --0,020,010,0110 20-3
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 20-3
20-03-266931.020,000,010,02-0,01 -50,0% --0,010,010,0124 20-3
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 20-3
20-03-267971.025,000,010,010,00 0,0% --0,010,010,0156 20-3
20-03-261301.026,000,010,010,00 0,0% --0,010,010,012 20-3
20-03-261331.028,000,010,010,00 0,0% --0,010,010,015 20-3
20-03-269751.030,000,010,010,00 0,0% --0,010,010,0137 20-3
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 20-3
20-03-26 1.036,000,17---- -- ----1,000,1743 18-3
20-03-26 1.038,000,12---- -- ----0,690,1152 18-3
20-03-26 1.040,00------ -- ---------- --
20-03-265971.045,000,010,03-0,02 -66,7% --0,010,010,0146 20-3
20-03-261.0941.050,000,010,02-0,01 -50,0% --0,010,010,0185 20-3
20-03-267851.055,000,010,010,00 0,0% --0,010,010,0122 20-3
20-03-266261.060,000,010,010,00 0,0% --0,010,010,0115 20-3
20-03-265211.065,000,010,03-0,02 -66,7% --0,010,010,0117 20-3
20-03-261.4141.070,000,010,02-0,01 -50,0% --0,010,010,0114 20-3
20-03-262401.075,000,010,010,00 0,0% --0,010,010,0110 20-3
20-03-267231.080,000,010,010,00 0,0% --0,010,010,01155 20-3
20-03-26541.085,000,010,010,00 0,0% --0,010,010,0135 20-3
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
20-03-26 1.120,00------ -- ---------- --
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
17-04-26 760,00209,35216,66-7,31 -3,4% --225,00222,00209,3516 20-3
17-04-26 800,00166,20177,24-11,04 -6,2% ----184,35165,059 20-3
17-04-26 820,00160,00157,74+2,26 +1,4% ----160,00160,008 20-3
17-04-26 830,00------ -- ---------- --
17-04-26 840,00126,50138,43-11,93 -8,6% ----132,00126,504 20-3
17-04-26 850,00122,12128,77-6,65 -5,2% ----131,95121,024 20-3
17-04-26 860,00110,43119,28-8,85 -7,4% ----123,34110,433 20-3
17-04-26 870,00100,65109,87-9,22 -8,4% ----113,60100,655 20-3
17-04-26 880,0092,35100,57-8,22 -8,2% --105,0098,8592,3518 20-3
17-04-26 890,0083,3591,40-8,05 -8,8% ----85,5583,359 20-3
17-04-26 895,00------ -- ---------- --
17-04-26 900,0072,1582,42-10,27 -12,5% ----85,7572,1547 20-3
17-04-26 905,00------ -- ---------- --
17-04-2630910,0064,4073,65-13,00 -17,7% --100,0076,6564,4015 20-3
17-04-26 915,0059,8069,34-9,54 -13,8% ----71,7059,8016 20-3
17-04-26 920,0058,8565,10-6,25 -9,6% ----66,0058,8516 20-3
17-04-26 925,0055,9560,92-4,97 -8,2% ----64,7055,9510 20-3
17-04-26 930,0048,2256,90-8,68 -15,3% ----58,7548,2224 20-3
17-04-26 935,0047,2052,85-5,65 -10,7% ----54,3547,202 20-3
17-04-26 940,0040,0048,93-8,93 -18,3% ----52,5540,0075 20-3
17-04-26 945,0037,8045,15-7,35 -16,3% ----47,8037,807 20-3
17-04-26 950,0033,9041,42-7,52 -18,2% 1,00--45,5033,9096 20-3
17-04-26 955,0031,2037,89-6,69 -17,7% ----33,7531,2050 20-3
17-04-26 960,0027,0034,37-7,37 -21,4% --41,0038,0027,0083 20-3
17-04-26 965,0024,1031,11-7,01 -22,5% ----32,7524,10391 20-3
17-04-26 970,0022,6527,90-5,25 -18,8% 16,0035,0030,0022,15153 20-3
17-04-26 975,0019,0024,88-5,88 -23,6% ----27,3019,00187 20-3
17-04-26370980,0016,6022,11-6,81 -30,8% --20,0024,4516,60285 20-3
17-04-26 985,0015,4019,42-4,02 -20,7% --21,3021,0015,20402 20-3
17-04-26 990,0012,7516,97-4,22 -24,9% ----18,8012,75259 20-3
17-04-26 995,0010,8014,70-3,90 -26,5% --18,1016,0010,70424 20-3
17-04-26 1.000,009,2512,63-3,38 -26,8% --25,0014,009,10535 20-3
17-04-26 1.005,007,8010,78-2,98 -27,6% ----11,657,70103 20-3
17-04-26 1.010,006,509,05-2,55 -28,2% 1,008,0510,406,45230 20-3
17-04-26 1.015,005,407,55-2,15 -28,5% ----8,505,35203 20-3
17-04-26 1.020,004,506,17-1,67 -27,1% 4,007,907,004,45287 20-3
17-04-26 1.025,003,755,07-1,32 -26,0% --9,005,503,65182 20-3
17-04-26 1.030,002,904,05-1,15 -28,4% ----4,502,90316 20-3
17-04-26 1.035,002,453,22-0,77 -23,9% --6,003,452,40112 20-3
17-04-26 1.040,001,852,51-0,66 -26,3% 1,00--2,851,85230 20-3
17-04-26 1.045,001,451,96-0,51 -26,0% ----2,301,42107 20-3
17-04-26 1.050,001,231,52-0,29 -19,1% 0,01--1,651,15232 20-3
17-04-26 1.055,000,901,12-0,22 -19,6% ----1,300,90119 20-3
17-04-26 1.060,000,720,87-0,15 -17,2% ----1,010,7284 20-3
17-04-26 1.065,000,530,66-0,13 -19,7% --1,200,710,53193 20-3
17-04-26 1.070,000,480,50-0,02 -4,0% 0,400,550,580,43526 20-3
17-04-26 1.075,000,390,390,00 0,0% ----0,450,34128 20-3
17-04-26 1.080,000,320,29+0,03 +10,3% ----0,400,28259 20-3
17-04-26 1.090,000,240,19+0,05 +26,3% ----0,290,17291 20-3
17-04-26 1.100,000,150,150,00 0,0% ----0,180,1521 20-3
17-04-26 1.110,000,180,02+0,16 +800,0% ----0,180,184 20-3
17-04-26 1.120,000,010,010,00 0,0% ----0,010,011 20-3
17-04-26 1.140,000,080,03+0,05 +166,7% ----0,080,082 20-3
17-04-26591.160,000,050,02-- -- ----0,100,0515 18-3
15-05-26 760,00213,50215,35-1,85 -0,9% ----213,50213,502 20-3
15-05-26 800,00165,50176,93-11,43 -6,5% ----170,50165,506 20-3
15-05-26 820,00--158,00-- -- --------0 --
15-05-26 830,00------ -- ---------- --
15-05-26 840,00165,60139,28-- -- ----165,60165,601 5-3
15-05-26 850,00------ -- ---------- --
15-05-26 860,00124,40120,95+3,45 +2,9% ----124,40123,0550 20-3
15-05-26 870,00115,35111,99+3,36 +3,0% ----115,35114,1546 20-3
15-05-26 880,0094,50103,15-8,65 -8,4% ----94,5594,505 20-3
15-05-26 890,0085,5094,50-9,00 -9,5% ----85,5085,502 20-3
15-05-26 900,0077,3585,99-8,64 -10,0% ----87,2577,3513 20-3
15-05-26 905,00------ -- ---------- --
15-05-26 910,0069,2077,73-8,53 -11,0% ----69,2069,201 20-3
15-05-26 915,00------ -- ---------- --
15-05-26 920,0062,2269,65-7,43 -10,7% ----63,3062,223 20-3
15-05-26 925,00------ -- ---------- --
15-05-26 930,0062,2061,91+0,29 +0,5% ----62,2062,202 20-3
15-05-26 935,00------ -- ---------- --
15-05-26 940,0047,1054,54-7,44 -13,6% ----47,1047,102 20-3
15-05-2655945,0055,0050,94-9,73 -19,1% ----55,0053,3955 19-3
15-05-26 950,0042,4047,47-5,07 -10,7% --51,0549,3042,407 20-3
15-05-26 955,0062,0744,09-- -- ----62,0762,071 16-3
15-05-26 960,0035,9540,80-4,85 -11,9% ----42,5635,3551 20-3
15-05-26 965,0032,6537,65-5,00 -13,3% ----33,0531,8514 20-3
15-05-26 970,0029,2234,55-5,33 -15,4% ----29,9029,2221 20-3
15-05-26 975,0026,8531,61-4,76 -15,1% --28,1034,0026,8517 20-3
15-05-26 980,0024,0028,84-4,84 -16,8% --31,5030,8524,00169 20-3
15-05-26 985,0021,1526,15-5,00 -19,1% ----27,6021,1553 20-3
15-05-26 990,0019,6123,64-4,03 -17,0% ----25,0019,5025 20-3
15-05-26 995,0018,5021,35-2,85 -13,3% ----22,5018,0052 20-3
15-05-26 1.000,0015,5019,14-3,64 -19,0% 1,0016,1520,5015,45202 20-3
15-05-26 1.005,0014,7017,15-2,45 -14,3% ----17,3314,708 20-3
15-05-26 1.010,0012,3715,11-2,74 -18,1% --16,0016,1512,3721 20-3
15-05-26 1.015,0010,8513,35-2,50 -18,7% ----13,0510,8514 20-3
15-05-26 1.020,009,1011,78-2,68 -22,8% ----12,759,0580 20-3
15-05-26 1.025,009,0010,28-1,28 -12,5% ----10,759,0014 20-3
15-05-26 1.030,009,058,89+0,16 +1,8% ----9,908,7583 20-3
15-05-26 1.035,006,627,71-1,09 -14,1% ----7,806,6213 20-3
15-05-26 1.040,005,316,63-1,32 -19,9% ----7,255,3068 20-3
15-05-26 1.050,003,704,81-1,11 -23,1% ----5,003,7015 20-3
15-05-26 1.060,002,583,38-0,80 -23,7% ----3,552,5863 20-3
15-05-26 1.070,001,992,37-0,38 -16,0% --4,402,501,9941 20-3
15-05-26 1.080,001,301,62-0,32 -19,8% ----1,651,3064 20-3
15-05-26 1.100,000,700,84-0,14 -16,7% 0,60--1,150,7031 20-3
15-05-26 1.120,000,430,44-0,01 -2,3% ----0,470,433 20-3
15-05-26 1.160,000,190,20-0,01 -5,0% ----0,210,192 20-3
15-05-26 1.200,000,140,05+0,09 +180,0% ----0,140,0811 20-3
19-06-26 400,00567,20569,91-2,71 -0,5% ----571,30567,2050 20-3
19-06-26 500,00498,00470,88-- -- ----498,00498,001 5-3
19-06-26 560,00410,38411,61-1,23 -0,3% ----410,38410,383 20-3
19-06-26 600,00361,95372,29-10,34 -2,8% ----377,55361,3012 20-3
19-06-26 640,00334,17333,03+1,14 +0,3% ----336,45334,175 20-3
19-06-26 650,00345,75323,26-- -- ----345,75345,752 13-3
19-06-26 680,00298,00293,95+4,05 +1,4% ----298,00298,003 20-3
19-06-26 700,00273,50274,57-- -- ----273,50273,502 19-3
19-06-26 720,00258,93255,23-- -- --260,00258,93258,9313 19-3
19-06-26 750,00262,40226,46-- -- ----262,40262,401 18-3
19-06-26 760,00254,00216,93-- -- ----254,00254,001 18-3
19-06-26 800,00181,75179,26+2,49 +1,4% ----181,75177,0014 20-3
19-06-26 820,00163,65160,73+2,92 +1,8% ----163,65163,653 20-3
19-06-26 840,00137,65142,61-- -- ----137,65132,442 9-3
19-06-26 850,00168,32133,68-- -- ----168,32168,325 17-3
19-06-26 860,00121,99124,89-2,90 -2,3% ----121,99121,991 20-3
19-06-26 870,00------ -- ---------- --
19-06-26 880,00101,22107,68-6,46 -6,0% ----102,80101,2210 20-3
19-06-26 890,00------ -- ---------- --
19-06-26 900,0083,2691,20-7,94 -8,7% ----84,4183,262 20-3
19-06-26 910,00------ -- ---------- --
19-06-26 920,00101,7775,47-- -- ----101,77101,771 18-3
19-06-26 925,00------ -- ---------- --
19-06-26 930,00------ -- ---------- --
19-06-26 935,00------ -- ---------- --
19-06-26 940,0056,0160,80-4,79 -7,9% ----57,2156,015 20-3
19-06-26 945,00------ -- ---------- --
19-06-26 950,0048,7253,93-5,21 -9,7% ----55,9048,3514 20-3
19-06-26 955,00------ -- ---------- --
19-06-26 960,0041,8047,40-5,60 -11,8% 40,50--49,1541,80179 20-3
19-06-26 965,00------ -- ---------- --
19-06-26 970,00------ -- ---------- --
19-06-26 975,00------ -- ---------- --
19-06-26 980,0030,7035,54-4,84 -13,6% ----37,0030,7033 20-3
19-06-26 990,0026,9730,28-3,31 -10,9% ----28,0026,5064 20-3
19-06-26 1.000,0022,2925,52-3,23 -12,7% --46,0026,9022,29146 20-3
19-06-26 1.010,0017,9921,21-3,22 -15,2% ----22,3517,90124 20-3
19-06-26 1.020,0014,6017,42-2,82 -16,2% ----18,5014,60198 20-3
19-06-26 1.030,0011,9914,23-2,24 -15,7% 10,50--15,7011,9959 20-3
19-06-26 1.040,009,6411,39-1,75 -15,4% ----12,509,6477 20-3
19-06-26 1.060,005,907,04-1,14 -16,2% ----7,605,90152 20-3
19-06-26 1.080,003,654,15-0,50 -12,0% ----4,543,6598 20-3
19-06-26 1.100,002,002,46-0,46 -18,7% 0,556,002,642,0027 20-3
19-06-26 1.120,001,251,45-0,20 -13,8% ----1,601,2561 20-3
19-06-26 1.160,000,560,53+0,03 +5,7% ----0,700,56335 20-3
19-06-26 1.200,000,310,28+0,03 +10,7% --0,600,330,30138 20-3
19-06-26 1.280,000,220,03-- -- ----0,220,2037 19-3
19-06-26 1.300,000,150,02+0,13 +650,0% ----0,150,151 20-3
19-06-26 1.400,000,090,01+0,08 +800,0% ----0,100,0850 20-3
18-09-26 600,00372,60372,26-- -- ----374,25372,605 19-3
18-09-26 620,00322,10352,98-30,88 -8,7% ----322,10322,101 15-12
18-09-26 640,00--333,77-- -- --------0 --
18-09-26 680,00--295,67-- -- --------0 --
18-09-26 700,00293,97276,83-- -- ----293,97293,971 4-2
18-09-26 720,00224,65258,11-33,46 -13,0% ----224,65224,651 17-12
18-09-26 740,00243,76239,52-- -- ----243,79236,8018 19-3
18-09-26 760,00225,31221,17-- -- ----225,31217,809 19-3
18-09-26 780,00230,10203,02-- -- ----230,10230,101 17-3
18-09-26 800,00185,90185,21+0,69 +0,4% ----185,90185,906 20-3
18-09-26 840,00181,99150,54-- -- ----181,99181,994 20-2
18-09-26 860,00131,34133,83-2,49 -1,9% ----131,34131,341 20-3
18-09-2613880,00108,00117,66-11,91 -10,1% ----108,00108,001 9-3
18-09-26 900,0095,06102,16-- -- ----95,0695,004 9-3
18-09-26 920,00111,0087,40-- -- ----111,00111,002 16-3
18-09-26 940,0068,4073,54-5,14 -7,0% ----72,5068,406 20-3
18-09-26 960,0054,4560,74-6,29 -10,4% ----62,8054,453 20-3
18-09-26 980,0045,4049,28-3,88 -7,9% ----49,2045,0521 20-3
18-09-26 1.000,0035,5038,93-3,43 -8,8% ----41,0535,005 20-3
18-09-26 1.020,0026,5030,07-3,57 -11,9% ----31,9026,5039 20-3
18-09-261181.040,0020,2022,69-3,76 -16,6% ----24,0020,2058 20-3
18-09-26 1.060,0014,9016,64-1,74 -10,5% ----17,0014,9036 20-3
18-09-26 1.080,0010,7511,92-1,17 -9,8% ----12,5010,7511 20-3
18-09-26 1.120,005,355,72-0,37 -6,5% 0,55--6,205,3531 20-3
18-09-261071.160,002,752,62-0,46 -17,6% ----2,752,752 20-3
18-09-26 1.200,001,321,23+0,09 +7,3% ----2,301,323 20-3
18-09-26181.280,000,550,42-0,04 -9,5% --0,850,550,551 19-3
18-12-26 200,00768,00762,85-- -- ----775,50768,0054 19-3
18-12-26 300,00680,07665,21-- -- ----681,40680,075 16-2
18-12-26 400,00593,08567,81-- -- ----593,08593,082 10-3
18-12-26 500,00495,83471,05-- -- ----495,83495,832 10-3
18-12-26 600,00378,44375,36-- -- --440,00379,57378,442 19-3
18-12-2611640,00361,80337,63-14,89 -4,4% ----361,80361,801 10-3
18-12-26 650,00350,80328,27-- -- ----350,80350,802 18-3
18-12-26 700,00278,96281,92-- -- ----278,96278,962 19-3
18-12-26 720,00289,46263,69-- -- ----289,70289,462 15-1
18-12-26 750,00257,78236,69-- -- ----257,78257,781 11-3
18-12-26 760,00212,92227,79-- -- ----212,92212,921 2-1
18-12-26 800,00187,85193,01-- -- --230,00188,55187,852 9-3
18-12-26 840,00161,45159,59+1,86 +1,2% ----161,45161,451 20-3
18-12-26 850,00146,35151,48-- -- ----146,79146,352 9-3
18-12-26 860,00138,05143,53-5,48 -3,8% ----138,05138,052 20-3
18-12-26 880,00132,22127,96-- -- ----132,22131,953 12-1
18-12-26 900,00131,00113,02-- -- ----131,00131,002 18-3
18-12-266920,00116,0098,77-9,84 -10,0% ----116,00116,001 13-3
18-12-2621940,0079,6085,34-9,01 -10,6% ----81,4579,6014 20-3
18-12-26 950,0072,5578,94-6,39 -8,1% ----80,7572,552 20-3
18-12-26 960,0067,2872,82-5,54 -7,6% ----76,2067,0022 20-3
18-12-26 980,0056,6061,29-4,69 -7,7% --65,0063,0056,25255 20-3
18-12-26 1.000,0047,2050,90-3,70 -7,3% ----53,9046,8074 20-3
18-12-26 1.020,0037,8541,60-3,75 -9,0% ----42,6537,8543 20-3
18-12-26 1.040,0030,6033,42-2,82 -8,4% ----33,9730,6015 20-3
18-12-26 1.050,0027,3029,75-2,45 -8,2% ----30,9626,65253 20-3
18-12-26 1.060,0023,9826,39-2,41 -9,1% ----29,0023,9848 20-3
18-12-265231.080,0020,0020,50-2,73 -13,3% ----21,4020,003 20-3
18-12-26 1.100,0015,0315,77-0,74 -4,7% ----16,1515,0312 20-3
18-12-26 1.120,0011,3011,97-0,67 -5,6% ----12,6611,3014 20-3
18-12-26 1.160,007,066,88+0,18 +2,6% ----7,067,061 20-3
18-12-26 1.200,003,503,63-0,13 -3,6% ----4,003,5050 20-3
18-12-26 1.280,001,251,16+0,09 +7,8% ----1,311,254 20-3
18-12-26 1.300,001,261,03+0,23 +22,3% ----1,261,0013 20-3
18-12-26 1.400,000,280,28-- -- --0,450,280,281 19-3
19-03-27 640,00------ -- ---------- --
19-03-27 720,00------ -- ---------- --
19-03-27 760,00------ -- ---------- --
19-03-27 800,00------ -- ---------- --
19-03-27 840,00------ -- ---------- --
19-03-27 880,00------ -- ---------- --
19-03-27 900,00------ -- ---------- --
19-03-27 920,00------ -- ---------- --
19-03-27 940,00------ -- ---------- --
19-03-27 960,00------ -- ---------- --
19-03-27 980,00------ -- ---------- --
19-03-27 1.000,00------ -- ---------- --
19-03-27 1.040,00------ -- ---------- --
19-03-27 1.080,00------ -- ---------- --
19-03-27 1.120,00------ -- ---------- --
19-03-27 1.200,00------ -- ---------- --
18-06-27 400,00583,75563,03-- -- 500,00625,00583,75583,753 18-2
18-06-27 500,00--468,39-- -- 425,00525,00----0 --
18-06-27 600,00405,33375,44-- -- 300,00425,00405,33405,331 16-1
18-06-27 700,00283,35285,48-2,13 -0,7% 225,00349,00283,35283,352 20-3
18-06-27 750,00264,10242,47-- -- 200,00299,00264,10264,101 22-1
18-06-27 800,00204,89200,97-- -- 150,00249,00204,89204,892 20-1
18-06-27 850,00166,53161,74-- -- 125,00225,00166,53166,533 3-3
18-06-27 900,00144,20125,42-- -- --175,00144,20144,201 13-3
18-06-27 950,0094,8093,62-- -- --149,0094,8094,801 19-3
18-06-27 1.000,0063,8565,91-2,06 -3,1% --99,0064,5063,857 20-3
18-06-27 1.050,0040,7044,24-3,54 -8,0% 35,0059,0040,7040,701 20-3
18-06-27 1.100,0027,4527,72-0,27 -1,0% --49,0027,4527,451 20-3
18-06-27 1.150,0018,0016,72-- -- --29,0018,0017,602 19-3
18-06-27 1.200,0010,009,73-- -- 5,0019,0010,0010,001 19-3
18-06-27 1.300,003,303,28+0,02 +0,6% 1,009,003,303,252 20-3
18-06-27 1.400,002,201,25-- -- 0,502,152,202,202 18-3
17-12-27 200,00787,00752,16-- -- --825,00787,00787,002 18-3
17-12-27 300,00681,95657,99-- -- --725,00681,95681,951 5-3
17-12-2746400,00598,45564,43-15,73 -2,8% --625,00598,60598,356 18-3
17-12-27 500,00502,85472,15-- -- --525,00502,85502,852 18-3
17-12-27 600,00402,00381,84-- -- --449,00402,00400,002 10-3
17-12-27 650,00353,46337,51-- -- --399,00353,46353,461 23-1
17-12-27 700,00289,75294,79-5,04 -1,7% --349,00289,75289,752 20-3
17-12-27 750,00280,70253,10-- -- --299,00280,70280,0010 17-3
17-12-27 800,00239,00213,33-- -- --275,00239,00239,001 17-3
17-12-27 850,00175,00175,85-- -- --225,00175,00175,004 19-3
17-12-27 900,00139,30140,82-1,52 -1,1% --199,00139,30139,301 20-3
17-12-27 950,00124,00108,97-- -- 50,00149,00124,00124,002 13-3
17-12-27 1.000,0077,0081,42-4,42 -5,4% --99,0077,0076,003 20-3
17-12-27 1.050,0055,0058,13-3,13 -5,4% 51,0079,0055,0055,006 20-3
17-12-27 1.100,0038,5039,87-1,37 -3,4% --47,4538,5038,501 20-3
17-12-27 1.150,0028,0026,55-- -- 20,0039,0028,0026,502 19-3
17-12-27 1.200,0017,5017,44-- -- --29,0018,3017,502 19-3
17-12-27 1.300,006,007,11-- -- 5,5015,006,006,001 19-3
17-12-27 1.400,004,753,11-- -- 1,009,004,754,751 19-3
17-12-27 1.500,001,751,45-- -- 0,501,801,751,753 19-3
17-12-27 1.600,000,950,83-- -- 0,252,500,950,802 3-3
15-12-28 300,00671,00651,56-- -- --699,00671,00671,002 5-3
15-12-28 400,00513,84561,62-47,78 -8,5% --625,00513,84513,841 22-9
15-12-28 500,00464,00473,46-9,46 -2,0% --525,00464,00464,001 31-10
15-12-28 600,00403,57387,80-- -- --449,00403,57403,572 18-2
15-12-28 650,00322,88346,36-23,48 -6,8% --399,00322,88322,881 8-10
15-12-28 700,00295,00306,13-- -- --375,00295,00295,001 9-3
15-12-28 750,00285,00266,79-- -- --325,00285,00285,002 12-3
15-12-28 800,00241,60229,57-- -- 200,00299,00241,60241,602 12-3
15-12-28 850,00209,97194,35-- -- --249,00209,97209,971 19-2
15-12-28 900,00180,67161,47-- -- --188,00183,00180,673 2-3
15-12-28 950,00145,00130,83-- -- 110,00175,00145,00145,0010 12-3
15-12-28 1.000,00104,00103,75+0,25 +0,2% --149,00104,00104,001 20-3
15-12-28 1.050,0093,5079,68-- -- --99,0093,5093,502 17-3
15-12-28 1.100,0068,0159,71-- -- --79,0068,1268,0122 18-3
15-12-28441.200,0032,2532,20-2,51 -7,8% --49,0032,4532,252 20-3
15-12-28 1.300,0016,4016,59-0,19 -1,1% 13,0023,4516,4016,401 20-3
15-12-28 1.400,009,858,67-- -- 5,0019,009,859,851 23-2
15-12-28 1.500,005,004,51-- -- 3,009,005,005,001 3-3
15-12-28 1.600,002,702,60-- -- 1,005,002,702,701 3-3
21-12-29 400,00586,47563,69-- -- 525,00625,00586,72586,474 5-3
21-12-29 500,00488,00479,03-- -- 425,00525,00488,00488,001 29-1
21-12-29 600,00410,57398,06-- -- 350,00449,00410,57410,572 18-2
21-12-29 700,00319,00321,11-- -- 275,00375,00320,00315,004 19-3
21-12-29 800,00255,00249,92-- -- --299,00255,00255,001 28-1
21-12-29 900,00180,00185,28-5,28 -2,8% --249,00180,00180,001 20-3
21-12-29 950,00170,00155,89-- -- 0,01199,00170,00169,4013 16-3
21-12-29 1.000,00140,00127,71-- -- 90,00175,00140,00140,005 16-3
21-12-29 1.050,00101,39102,37-- -- 80,00125,00101,39101,391 13-2
21-12-29 1.100,0081,0081,59-- -- 60,0099,0081,0081,001 19-3
21-12-29 1.200,0048,2249,90-1,68 -3,4% --69,0048,2248,221 20-3
21-12-29 1.300,0033,2030,40-- -- 20,0049,0033,2033,201 19-3
21-12-29 1.400,0019,6818,05-- -- 10,0029,0019,9019,682 10-3
21-12-29 1.500,0013,4011,05-- -- 7,0019,0013,4013,402 16-3
21-12-29 1.600,007,726,60-- -- 4,0515,007,727,684 25-2
20-12-30 400,00572,91565,67-- -- 525,00649,00572,91572,911 9-2
20-12-30 500,00508,48485,24-- -- 450,00549,00508,48508,481 16-3
20-12-30 600,00411,86407,82-- -- 350,00449,00411,86411,862 19-3
20-12-30 700,00--334,88-- -- 300,00399,00----0 --
20-12-3011800,00267,00267,03-15,77 -5,9% 225,00325,00267,00267,001 6-2
20-12-30 900,00217,00205,63-- -- --275,00217,00217,0010 12-3
20-12-30 1.000,00162,90151,32-- -- 101,00199,00162,90162,901 13-3
20-12-30 1.050,00133,00125,80-- -- 100,00149,00133,00133,005 22-1
20-12-30661.100,00103,50102,88-- -- 95,00125,00103,50103,501 6-3
20-12-30 1.150,0085,0084,39-- -- 70,0099,0085,0085,0010 6-3
20-12-30 1.200,0081,7369,27-- -- 58,5089,0081,7381,731 26-2
20-12-30 1.300,0051,0044,92-- -- 34,8559,0052,5051,006 18-3
20-12-30 1.400,0035,6829,40-- -- --45,0035,6835,681 16-3
20-12-30 1.600,0014,7512,67-- -- 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?