Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.033,731.018,82+14,91 +1,5% 1.037,801.016,86018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 16.746 (6.739 Calls, 10.007 Puts)
Totaal open interest bij opening 67.477 (25.086 Calls, 42.391 Puts)
Call / Put ratio 0,67
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26927760,000,010,010,00 0,0% ----0,010,0110 14-5
15-05-26683800,000,010,010,00 0,0% ----0,010,0120 14-5
15-05-2697820,000,030,02+0,01 +50,0% --0,020,030,031 15-5
15-05-26155830,000,010,02-0,01 -50,0% ----0,010,015 13-5
15-05-26175840,000,010,03-0,02 -66,7% ----0,010,017 13-5
15-05-26230850,000,010,010,00 0,0% ----0,010,0110 14-5
15-05-26428860,000,010,010,00 0,0% --0,020,010,0110 15-5
15-05-26381870,000,010,02-0,01 -50,0% ----0,010,0110 14-5
15-05-26453880,000,030,02+0,01 +50,0% --0,020,030,031 15-5
15-05-26265890,000,010,010,00 0,0% ----0,010,014 14-5
15-05-26238895,000,020,01+0,01 +100,0% ----0,030,0256 13-5
15-05-26956900,000,010,010,00 0,0% --0,010,010,01107 15-5
15-05-26108905,000,020,01+0,01 +100,0% ----0,020,022 14-5
15-05-26468910,000,050,01-- -- --0,020,050,051 13-5
15-05-26120915,000,020,01+0,01 +100,0% ----0,020,0217 14-5
15-05-26931920,000,010,010,00 0,0% --0,020,010,015 15-5
15-05-26303925,000,030,01+0,02 +200,0% ----0,030,029 14-5
15-05-26608930,000,010,02-0,01 -50,0% --0,020,010,0168 15-5
15-05-26270935,000,010,02-0,01 -50,0% --0,020,010,0157 15-5
15-05-26466940,000,010,02-0,01 -50,0% --0,010,010,0110 15-5
15-05-26519945,000,010,03-0,02 -66,7% --0,020,010,017 15-5
15-05-26619950,000,020,03-0,01 -33,3% --0,020,020,019 15-5
15-05-26250955,000,010,04-0,03 -75,0% --0,020,010,0115 15-5
15-05-26987960,000,010,010,00 0,0% --0,010,020,0137 15-5
15-05-26512965,000,010,010,00 0,0% --0,020,010,013 15-5
15-05-26556970,000,020,01+0,01 +100,0% --0,020,020,0170 15-5
15-05-26 972,000,020,020,00 0,0% --0,020,020,0210 15-5
15-05-2680974,000,020,020,00 0,0% --0,020,020,0210 15-5
15-05-26466975,000,010,02-0,01 -50,0% --0,020,010,014 15-5
15-05-2653976,000,030,02+0,01 +50,0% --0,020,030,0212 15-5
15-05-26117978,000,010,02-0,01 -50,0% --0,020,020,014 15-5
15-05-26502980,000,010,03-0,02 -66,7% --0,020,050,01107 15-5
15-05-26118982,000,010,03-0,02 -66,7% --0,020,040,018 15-5
15-05-2659984,000,030,04-0,01 -25,0% --0,020,030,033 15-5
15-05-26405985,000,010,04-0,03 -75,0% --0,020,080,0149 15-5
15-05-26126986,000,080,04+0,04 +100,0% --0,020,080,042 15-5
15-05-26124988,000,020,05-0,03 -60,0% --0,020,040,029 15-5
15-05-26701990,000,010,06-0,05 -83,3% --0,020,140,0193 15-5
15-05-26140992,000,010,07-0,06 -85,7% --0,020,180,0152 15-5
15-05-26309994,000,010,08-0,07 -87,5% --0,020,290,0165 15-5
15-05-26281995,000,010,09-0,08 -88,9% --0,020,400,0179 15-5
15-05-26321996,000,040,09-0,05 -55,6% --0,020,450,03117 15-5
15-05-2648997,000,010,11-0,10 -90,9% --0,010,520,0167 15-5
15-05-26102998,000,010,12-0,11 -91,7% --0,020,750,0197 15-5
15-05-2611999,000,040,13-0,09 -69,2% --0,020,920,0494 15-5
15-05-261.1851.000,000,010,15-0,14 -93,3% --0,011,210,01905 15-5
15-05-261521.001,000,020,17-0,15 -88,2% --0,021,500,02457 15-5
15-05-261291.002,000,010,19-0,18 -94,7% --0,021,900,01412 15-5
15-05-26361.003,000,020,22-0,20 -90,9% --0,022,050,01660 15-5
15-05-261831.004,000,010,25-0,24 -96,0% --0,022,750,01870 15-5
15-05-262081.005,000,010,29-0,28 -96,6% --0,023,400,01896 15-5
15-05-261441.006,000,020,33-0,31 -93,9% --0,013,950,01593 15-5
15-05-26511.007,000,020,38-0,36 -94,7% --0,024,700,01774 15-5
15-05-261971.008,000,260,45-0,19 -42,2% 0,220,275,000,14710 15-5
15-05-261081.009,001,150,52+0,63 +121,2% 0,861,444,400,45410 15-5
15-05-265791.010,002,200,63+1,57 +249,2% 1,902,407,070,961.065 15-5
15-05-26381.011,003,350,73+2,62 +358,9% 2,903,607,501,25119 15-5
15-05-262131.012,004,400,88+3,52 +400,0% 4,254,607,301,85150 15-5
15-05-261401.013,005,301,04+4,26 +409,6% 4,905,609,002,40200 15-5
15-05-262351.014,006,001,23+4,77 +387,8% 5,906,609,003,50157 15-5
15-05-263731.015,007,251,45+5,80 +400,0% 6,907,6011,573,80343 15-5
15-05-261691.016,007,801,68+6,12 +364,3% 7,908,6012,003,5090 15-5
15-05-26611.017,009,302,01+7,29 +362,7% 9,209,3011,456,0068 15-5
15-05-261261.018,0010,152,30+7,85 +341,3% 10,2010,3014,005,65112 15-5
15-05-26971.019,0011,102,69+8,41 +312,6% 11,2011,3014,857,5072 15-5
15-05-266601.020,0012,303,13+9,17 +293,0% 12,2012,3016,107,60236 15-5
15-05-26321.021,0012,903,55+9,35 +263,4% 13,2013,3016,508,8022 15-5
15-05-261911.022,0014,153,98+10,17 +255,5% 14,2014,3016,509,50202 15-5
15-05-2681.023,0015,304,62+10,68 +231,2% 15,2015,3015,6010,957 15-5
15-05-261491.024,0016,305,12+11,18 +218,4% 16,2016,3018,5012,00146 15-5
15-05-263711.025,0017,385,88+11,50 +195,6% 17,2017,3019,5012,0067 15-5
15-05-261201.026,0018,456,50+11,95 +183,8% 18,2018,3020,5514,5026 15-5
15-05-26 1.027,00--7,30-- -- 19,2019,30----0 --
15-05-261151.028,0019,208,04+11,16 +138,8% 20,2020,3021,0015,506 15-5
15-05-26 1.029,00------ -- 21,2021,30----0 --
15-05-263751.030,0022,919,69+13,22 +136,4% 22,2022,3026,2216,20204 15-5
15-05-26 1.031,00------ -- 23,2023,30----0 --
15-05-26871.032,0020,9011,44+9,46 +82,7% 24,2024,3020,9020,102 15-5
15-05-26 1.033,00------ -- 25,2025,30----0 --
15-05-26521.034,0022,7513,27+9,48 +71,4% 26,2026,3022,7522,753 15-5
15-05-26741.035,0025,4014,20+11,20 +78,9% 27,2027,3025,4025,402 15-5
15-05-26111.036,0028,4015,14+13,26 +87,6% 28,2028,3028,4028,404 15-5
15-05-2611.038,0015,0517,05-- -- 30,2030,3015,0515,051 14-5
15-05-262831.040,0032,4518,98+13,47 +71,0% 32,2032,3036,0028,8027 15-5
15-05-26141.042,0024,0020,92-- -- 34,2034,3024,0024,002 14-5
15-05-2631.044,0024,6822,87-- -- 36,2036,3024,6824,681 14-5
15-05-26161.045,0040,1523,86-- -- 37,2037,3040,1539,9517 13-5
15-05-26151.046,0022,9024,84-- -- 38,2038,3022,9022,604 14-5
15-05-26111.048,0025,2026,81-- -- 40,2040,3025,2025,0511 7-5
15-05-26711.050,0043,8628,78+15,08 +52,4% 42,2042,3044,7543,864 15-5
15-05-26 1.052,00--30,75-- -- 44,2044,30----0 --
15-05-2651.054,0049,1532,73-- -- 46,2046,3049,2048,405 13-5
15-05-26171.055,0039,4033,72-- -- 47,2047,3043,5539,4013 8-5
15-05-26151.056,0049,6534,71-- -- 48,2048,3049,6549,6515 13-5
15-05-26 1.058,00--36,70-- -- 50,2050,30----0 --
15-05-26471.060,0052,8538,69+14,16 +36,6% 52,2052,3052,9048,0037 15-5
15-05-26211.065,0058,7043,68+15,02 +34,4% 57,2057,3058,7058,703 15-5
15-05-26231.070,0065,0548,67-- -- 62,2062,3065,0565,051 13-5
15-05-26421.075,0061,5053,67-- -- 67,2067,3061,5061,501 11-5
15-05-26391.080,0074,0058,67+15,33 +26,1% 72,2072,3074,0074,001 15-5
15-05-26 1.085,00--63,67-- -- 77,2077,30----0 --
15-05-2671.090,0079,5068,67-- -- 82,2082,3080,9579,5010 30-4
15-05-26 1.095,00------ -- 87,2087,30----0 --
15-05-26291.100,0070,0078,67-- -- 92,2092,3070,0068,0010 6-5
15-05-26161.110,0088,5088,67-- -- 102,20102,3088,5088,5016 14-5
15-05-26161.120,00115,1598,66-- -- 112,20112,30115,35114,005 13-5
15-05-26151.130,00114,45108,66-- -- 122,20122,30114,45114,4515 11-5
15-05-26361.140,00138,60118,66-- -- 132,20132,30138,60138,6030 28-4
15-05-2651.160,00156,70138,66-- -- 152,20152,30156,70156,705 13-5
15-05-26361.200,00184,25178,66-- -- 192,20192,30184,25184,2515 11-5
19-06-261.631400,000,010,010,00 0,0% --0,010,010,011 16:08
19-06-26892500,000,020,04-0,02 -50,0% --0,660,020,023 18-5
19-06-26186560,000,050,07-- -- ----0,050,0510 11-5
19-06-261.124600,000,070,09-- -- --2,250,070,0576 12-5
19-06-2675640,000,070,09-0,02 -22,2% ----0,070,075 19-5
19-06-26475650,000,130,01-- -- 0,053,350,130,131 14-5
19-06-26176680,000,090,01+0,08 +800,0% 0,060,680,090,097 14:44
19-06-26 700,000,110,02+0,09 +450,0% 0,010,160,120,1114 16:19
19-06-26 720,000,100,04+0,06 +150,0% 0,020,670,100,101 10:19
19-06-26 750,000,240,11+0,13 +118,2% 0,180,670,240,2060 16:47
19-06-26 760,000,170,14+0,03 +21,4% 0,05--0,230,1716 16:53
19-06-26 800,000,360,34+0,02 +5,9% 0,300,400,400,3659 15:35
19-06-26690820,000,430,49-0,10 -20,4% ----0,520,4335 17:03
19-06-26 840,000,580,71-0,13 -18,3% ----0,680,5855 17:03
19-06-26 850,000,640,82-0,18 -22,0% 0,211,070,820,64280 16:53
19-06-26 860,000,760,96-0,20 -20,8% 0,59--0,930,76162 17:03
19-06-26 870,000,961,13-0,17 -15,0% 0,421,191,100,9666 15:16
19-06-26 880,001,031,33-0,30 -22,6% 0,581,051,211,03251 17:19
19-06-26 890,001,101,61-0,51 -31,7% ----1,601,1061 17:15
19-06-26 900,001,321,90-0,58 -30,5% 0,018,001,851,31309 17:29
19-06-26413910,001,622,28-0,44 -19,3% --2,352,101,6290 17:15
19-06-26 920,001,822,67-0,85 -31,8% 1,242,402,651,82164 17:29
19-06-26 925,002,202,91-0,71 -24,4% 1,705,752,952,20153 16:55
19-06-26 930,002,403,14-0,74 -23,6% 2,002,703,202,20119 17:27
19-06-26 935,002,513,51-1,00 -28,5% ----3,152,5165 17:27
19-06-26 940,002,703,87-1,17 -30,2% ----3,652,7070 17:23
19-06-26 945,002,954,23-1,28 -30,3% --5,504,052,9541 17:25
19-06-26 950,003,254,62-1,37 -29,7% 0,0111,004,703,11424 17:28
19-06-26 955,003,595,17-1,58 -30,6% ----5,353,5940 17:20
19-06-26 960,004,005,73-1,73 -30,2% 0,03--5,904,0598 17:29
19-06-26 965,004,356,35-2,00 -31,5% 4,054,505,904,2570 17:23
19-06-26 970,004,807,11-2,31 -32,5% ----7,204,7078 17:26
19-06-26 975,005,307,93-2,63 -33,2% ----7,955,6079 17:25
19-06-26 980,006,058,73-2,68 -30,7% ----9,005,60327 17:29
19-06-26 985,006,659,75-3,10 -31,8% ----10,056,5570 17:27
19-06-26 990,007,1910,91-3,72 -34,1% 7,308,0511,357,00236 17:26
19-06-26 995,008,4012,21-3,81 -31,2% 7,908,9512,608,00115 17:29
19-06-26 1.000,009,1513,67-4,52 -33,1% 8,50--14,058,70437 17:28
19-06-26 1.005,0010,2515,29-5,04 -33,0% --15,0015,6510,2595 17:26
19-06-26 1.010,0011,5617,11-5,55 -32,4% --14,0017,5011,00398 17:27
19-06-26 1.015,0012,9019,12-6,22 -32,5% ----19,6012,90182 17:29
19-06-26 1.020,0014,5021,34-6,84 -32,1% 0,0120,0021,9014,00626 17:28
19-06-26 1.025,0016,4023,78-7,38 -31,0% 0,5019,0524,1015,20273 17:29
19-06-26 1.030,0018,1026,44-8,34 -31,5% 17,9019,1026,7517,55220 17:29
19-06-26 1.035,0020,1529,40-9,25 -31,5% ----28,1519,6575 17:25
19-06-262731.040,0022,7532,53-9,41 -28,9% 20,0027,6032,6522,75118 17:29
19-06-26 1.045,0026,4535,92-9,47 -26,4% ----32,2026,4554 17:15
19-06-26 1.050,0028,0039,48-11,48 -29,1% ----35,7527,8015 17:26
19-06-26 1.055,0037,7043,26-5,56 -12,9% 27,0537,0037,7037,502 14:30
19-06-26 1.060,0034,2247,20-12,98 -27,5% 33,00--43,7534,2213 17:24
19-06-26 1.065,0048,2551,27-- -- ----48,2548,251 19-5
19-06-26 1.070,0056,4555,56+0,89 +1,6% ----56,4556,451 10:10
19-06-26 1.075,0053,5559,88-6,33 -10,6% ----58,4053,552 14:30
19-06-26 1.080,0058,2564,40-6,15 -9,5% ----65,3558,2015 15:00
19-06-26 1.090,0079,5773,60-- -- ----79,9479,572 15-5
19-06-261901.100,0067,0783,19-14,73 -17,7% ----83,9567,0721 17:24
19-06-26 1.110,00--92,79-- -- --------0 --
19-06-26 1.120,0089,00102,59-13,59 -13,2% ----89,0089,002 17:10
19-06-26 1.140,00--122,41-- -- --------0 --
19-06-26 1.160,00150,45142,29-- -- ----150,45150,451 8-5
19-06-26 1.200,00191,25182,14-- -- ----191,25191,251 8-5
19-06-26 1.280,00263,00261,97-- -- ----263,00263,001 18-5
19-06-26 1.300,00306,11281,94-- -- ----306,11306,114 9-4
19-06-267041.400,00365,30381,76-15,19 -4,0% ----378,30365,3036 17:21
17-07-26 720,000,600,76-0,16 -21,1% 0,41--0,720,6022 17:17
17-07-26 760,001,021,11-0,09 -8,1% ----1,021,003 13:49
17-07-26 800,001,371,62-0,25 -15,4% 1,02--1,901,377 17:05
17-07-2658840,002,102,46-0,50 -20,3% 0,55--2,452,10158 16:55
17-07-26 860,002,603,11-0,51 -16,4% 0,015,252,902,6022 16:55
17-07-26 880,003,653,88-0,23 -5,9% ----3,653,651 11:19
17-07-26 890,004,004,35-0,35 -8,0% --11,004,003,952 14:35
17-07-26 900,004,504,92-0,42 -8,5% 3,10--4,754,4010 14:05
17-07-26 910,004,355,58-1,23 -22,0% ----4,354,354 17:15
17-07-26 920,005,006,34-1,34 -21,1% 1,256,506,405,0021 17:13
17-07-26 930,005,927,25-1,33 -18,3% ----7,005,9218 16:55
17-07-26 940,006,278,33-2,06 -24,7% ----7,606,276 17:26
17-07-26 945,007,198,92-1,73 -19,4% 6,557,509,057,1938 16:53
17-07-26 950,007,279,57-2,30 -24,0% 0,01--9,807,0042 17:26
17-07-26 955,007,7510,32-2,57 -24,9% ----7,757,756 17:18
17-07-2644960,008,5011,14-2,62 -23,5% 8,309,209,958,507 17:18
17-07-26 965,0010,7012,02-1,32 -11,0% ----11,0010,604 15:45
17-07-26 970,009,7512,92-3,17 -24,5% ----12,209,7517 17:23
17-07-26 975,0012,7013,99-- -- ----13,0012,702 19-5
17-07-26 980,0011,6015,09-3,49 -23,1% --13,1015,2011,6025 17:15
17-07-26 985,0014,9016,33-1,43 -8,8% ----14,9014,9011 13:00
17-07-26 990,0015,8017,61-1,81 -10,3% 13,0014,2515,8015,807 16:15
17-07-26 995,0015,2519,07-3,82 -20,0% ----15,2515,2511 16:42
17-07-26 1.000,0015,4020,57-5,17 -25,1% 0,01--19,9515,0059 17:22
17-07-261211.005,0018,0022,29-5,11 -22,9% ----19,7018,008 16:52
17-07-26 1.010,0017,8524,10-6,25 -25,9% 17,9019,3023,8017,8530 17:23
17-07-26 1.015,0019,4026,03-6,63 -25,5% ----26,0019,4031 17:20
17-07-26 1.020,0022,3028,05-5,75 -20,5% 20,50--28,5022,30177 16:57
17-07-26 1.025,0022,8530,23-7,38 -24,4% ----30,9022,8524 17:20
17-07-26 1.030,0025,2532,72-7,47 -22,8% 24,8025,6030,0025,1078 17:29
17-07-26 1.035,0027,2535,29-8,04 -22,8% ----29,0026,854 17:28
17-07-26 1.040,0031,1038,09-6,99 -18,4% ----31,1031,101 17:04
17-07-26 1.045,0038,4041,11-- -- ----38,4038,4022 19-5
17-07-26 1.050,0034,8044,17-9,37 -21,2% ----39,9534,803 17:15
17-07-26 1.055,0044,5047,46-2,96 -6,2% ----44,5044,502 13:04
17-07-26 1.060,0057,1550,93-- -- ----57,1555,502 15-5
17-07-26 1.065,00--54,44-- -- --------0 --
17-07-26 1.070,0055,0058,26-- -- 44,0055,8555,0055,001 6-5
17-07-26 1.080,0072,6066,07-- -- ----72,6072,601 18-5
17-07-26 1.090,00--74,44-- -- --------0 --
17-07-26 1.100,0069,0083,15-14,15 -17,0% ----71,6069,003 17:18
17-07-26 1.120,00111,50101,58-- -- ----111,50111,501 18-5
17-07-26 1.140,00--120,66-- -- --------0 --
17-07-26 1.160,00--140,17-14,72 -10,5% --------0 --
21-08-26 760,002,402,56-0,16 -6,3% ----2,702,404 13:52
21-08-26 800,003,333,58-- -- --3,903,333,331 19-5
21-08-26 840,005,355,14-- -- 1,90--5,355,352 19-5
21-08-26 860,005,666,19-0,53 -8,6% 3,456,705,665,663 15:48
21-08-2615880,007,007,52-0,55 -7,3% ----7,007,001 13:19
21-08-26 900,007,689,28-1,60 -17,2% ----8,607,6813 17:24
21-08-26 910,00--10,28-- -- --------0 --
21-08-26 920,0010,2111,44-1,23 -10,8% ----10,3610,215 12:24
21-08-26 930,0011,2312,74-- -- 9,8511,0011,4011,235 19-5
21-08-26 940,0011,5814,22-2,64 -18,6% ----11,8311,583 17:24
21-08-26 950,0013,0015,95-2,95 -18,5% ----15,1013,009 17:15
21-08-26 960,0014,8317,91-3,08 -17,2% ----16,2814,835 16:55
21-08-26 970,0018,3820,14-1,76 -8,7% 15,7517,1018,3818,383 12:18
21-08-26 975,0023,4521,39-- -- ----23,4523,451 18-5
21-08-26 980,0018,3022,75-4,45 -19,6% ----18,3018,302 17:21
21-08-26 985,00--24,13-- -- --------0 --
21-08-26 990,0025,4025,68-- -- 20,0521,5525,4025,401 19-5
21-08-26 995,0026,0627,26-- -- ----26,0626,062 19-5
21-08-26 1.000,0026,4029,02-2,62 -9,0% --32,0026,4026,402 12:02
21-08-26 1.005,0029,3530,85-- -- ----29,3529,352 19-5
21-08-26 1.010,0026,1032,78-6,68 -20,4% 25,8027,3530,5026,1032 17:22
21-08-26 1.015,0035,1034,88+0,22 +0,6% ----35,1034,9010 10:11
21-08-26 1.020,0030,6037,14-6,54 -17,6% ----37,4530,606 16:55
21-08-26 1.025,0036,2539,47-3,22 -8,2% 31,2032,8536,8535,804 12:49
21-08-26 1.030,0033,8541,97-8,12 -19,3% ----38,7033,85114 17:26
21-08-26 1.035,0037,1544,57-7,42 -16,6% ----37,1537,152 16:59
21-08-26 1.040,0039,8047,30-8,50 -18,0% 37,7539,3544,5039,803 16:55
21-08-26 1.050,00--53,20-- -- --------0 --
21-08-26 1.060,0059,9059,61-- -- ----59,9059,903 18-5
21-08-26 1.070,00------ -- --------0 --
21-08-26 1.080,00--73,84-11,70 -15,8% --------0 --
21-08-26 1.100,00--89,84-- -- 72,5081,30----0 --
21-08-26 1.120,00--107,27-- -- --------0 --
21-08-26 1.160,00--144,57-- -- 123,95130,60----0 --
18-09-26 600,001,071,25-0,18 -14,4% --1,851,161,076 17:22
18-09-26 620,001,391,45-- -- 0,97--1,441,394 18-5
18-09-26 640,001,551,61-0,06 -3,7% ----1,551,5514 12:25
18-09-26 680,001,952,16-0,21 -9,7% ----2,051,958 17:14
18-09-26 700,002,102,45-0,35 -14,3% 0,51--2,402,107 17:28
18-09-26 720,002,402,82-0,42 -14,9% --3,402,402,402 17:29
18-09-26 740,003,153,25-- -- 0,016,153,153,103 19-5
18-09-26 760,003,653,71-- -- 0,017,003,653,604 19-5
18-09-26 780,004,204,31-- -- ----4,204,20160 14-5
18-09-26 800,004,725,05-0,33 -6,5% --12,805,104,7218 13:40
18-09-26 840,006,657,02-0,37 -5,3% ----6,656,4823 15:19
18-09-26 860,007,828,31-0,49 -5,9% ----7,887,75144 15:02
18-09-26 880,008,309,94-1,64 -16,5% 3,5013,509,388,30281 17:19
18-09-26 900,0010,0511,93-1,88 -15,8% 0,01--11,3910,05142 17:23
18-09-26 920,0013,4814,49-1,01 -7,0% ----13,7713,485 14:19
18-09-26 940,0015,1917,65-2,46 -13,9% ----16,7015,1917 17:00
18-09-26 950,0017,0019,56-2,56 -13,1% 0,01--18,4517,002 17:03
18-09-26 960,0018,1021,64-3,54 -16,4% 18,0519,1021,2018,1018 17:24
18-09-26 970,0020,4324,00-3,57 -14,9% 19,7021,1022,2520,433 17:15
18-09-26 980,0022,5026,69-4,19 -15,7% ----25,1022,5013 17:15
18-09-26 990,0024,5029,66-5,16 -17,4% ----24,5024,501 17:22
18-09-26 1.000,0028,0033,05-5,05 -15,3% 26,35--33,5028,0020 17:22
18-09-26 1.010,0030,8036,78-5,98 -16,3% ----37,0030,7045 17:27
18-09-26 1.020,0034,1541,04-6,89 -16,8% ----41,3033,7548 17:28
18-09-26 1.030,0038,0045,49-7,49 -16,5% 37,7039,3542,4038,0010 17:18
18-09-26 1.040,0042,5050,65-8,15 -16,1% ----47,5941,8545 17:18
18-09-26 1.060,0053,0062,41-9,41 -15,1% ----60,4053,0065 17:29
18-09-26 1.080,0064,0075,98-11,98 -15,8% 60,4070,4067,5064,002 17:17
18-09-26 1.120,0094,50107,67-13,17 -12,2% ----105,0093,506 17:27
18-09-26 1.160,00153,00143,82-- -- ----153,00153,001 15-4
18-09-26 1.200,00168,00182,02-14,02 -7,7% ----168,00168,001 17:15
18-09-26 1.280,00276,10260,60-- -- ----277,10275,65105 10-4
18-12-26 200,000,180,16+0,02 +12,5% 0,140,200,180,1810 17:08
18-12-26 300,000,400,41-0,01 -2,4% --1,300,400,4010 10:38
18-12-26 400,000,800,79+0,01 +1,3% --2,500,800,803 12:16
18-12-26559500,001,451,50-0,40 -26,7% 0,91--1,451,452 12:16
18-12-26 600,002,752,73-- -- --4,402,852,6513 18-5
18-12-26 640,003,503,48-- -- --3,953,503,501 15-5
18-12-26 650,003,903,68-- -- 0,015,453,903,605 15-5
18-12-26 700,004,805,01-0,21 -4,2% ----4,804,801 15:14
18-12-26 720,005,555,71-- -- 0,2610,205,555,551 19-5
18-12-26 750,006,456,91-0,46 -6,7% 6,107,256,456,452 16:16
18-12-26 760,006,707,39-0,69 -9,3% ----6,706,705 17:11
18-12-26 800,009,189,69-0,51 -5,3% 7,059,009,509,1822 12:04
18-12-26 840,0011,3012,85-1,55 -12,1% ----12,2511,304 17:19
18-12-26 850,0013,1713,80-0,63 -4,6% ----13,1713,083 14:04
18-12-26 860,0015,8014,88-- -- ----15,8015,801 18-5
18-12-26346880,0016,3117,24-2,14 -12,4% 10,4520,3517,3516,2823 12:07
18-12-26 900,0017,0019,99-2,99 -15,0% --21,0019,3517,00157 17:17
18-12-26 920,0021,0023,30-2,30 -9,9% --23,0022,5521,0076 16:55
18-12-26 940,0024,0027,16-3,16 -11,6% 23,00--25,8524,00105 17:15
18-12-26 950,0025,7029,41-3,71 -12,6% ----25,7025,701 17:15
18-12-26713960,0031,5031,82-3,83 -12,0% ----32,1030,703 19-5
18-12-26 980,0032,9837,30-4,32 -11,6% 32,1033,8537,3532,9824 17:15
18-12-26 1.000,0038,2543,88-5,63 -12,8% 36,5050,0541,7037,90471 17:23
18-12-26 1.020,0045,3551,66-6,31 -12,2% --53,5052,2345,1573 17:29
18-12-26 1.040,0054,6260,84-6,22 -10,2% --66,0059,0054,62472 16:53
18-12-262171.050,0058,0065,94-7,74 -11,7% 38,0064,0064,0058,0034 17:15
18-12-26 1.060,0062,5071,45-8,95 -12,5% ----68,0062,008 17:29
18-12-26 1.080,0072,0083,54-11,54 -13,8% ----72,0072,007 17:18
18-12-26 1.100,0088,8097,02-8,22 -8,5% ----91,5088,807 16:45
18-12-26 1.120,00102,80111,71-8,91 -8,0% ----105,68102,802 16:45
18-12-26 1.160,00191,47144,27-- -- ----191,47191,4718 26-3
18-12-26 1.200,00182,35179,87-- -- ----182,35182,354 24-4
18-12-26 1.280,00--255,67-- -- --------0 --
18-12-26 1.300,00287,67275,06-- -- ----287,67287,671 4-5
18-12-269401.400,00367,29373,09-15,14 -4,1% ----368,25367,2982 13:37
19-03-27 640,005,305,26-- -- --26,555,305,301 18-5
19-03-27 720,008,018,31-- -- ----8,018,013 6-5
19-03-27 760,0010,5510,62-- -- ----10,5510,551 7-5
19-03-27 800,0013,5913,65-- -- --26,7513,5913,152 19-5
19-03-27 840,0017,9917,76-- -- 5,0027,0518,2517,994 8-5
19-03-27 880,0023,8022,94-- -- ----23,8023,801 15-5
19-03-27 900,0024,6726,20-- -- ----24,6724,6715 6-5
19-03-27 920,0028,5129,90-- -- ----28,5128,511 19-5
19-03-27 940,0032,5634,19-- -- 29,9531,7532,5632,562 19-5
19-03-27 960,0037,2139,14-1,93 -4,9% ----37,2137,2110 14:25
19-03-27 980,0048,6444,76-- -- --58,0048,6448,641 13-5
19-03-27 1.000,0049,3051,33-2,03 -4,0% ----49,3049,2813 14:38
19-03-27 1.020,0053,0058,90-5,90 -10,0% ----53,0053,0011 17:15
19-03-27 1.040,0067,5067,58-- -- 60,0062,1567,5067,502 8-5
19-03-27 1.060,0076,4777,34-- -- 68,9571,1576,4776,472 19-5
19-03-27 1.080,0087,4788,38-- -- ----87,4787,472 19-5
19-03-27 1.120,00--114,03-- -- --------0 --
19-03-27 1.160,00--143,94-- -- 126,70137,95----0 --
19-03-27 1.200,00175,00177,15-- -- 158,50170,10175,00175,002 19-5
19-03-27 1.280,00245,45249,78-- -- 205,65266,35245,45245,452 19-5
18-06-27 400,001,952,03-0,08 -3,9% 1,902,002,051,958 16:58
18-06-27 500,003,463,40-- -- 2,854,603,603,468 14-5
18-06-27 600,005,805,71-- -- 5,009,005,805,802 19-5
18-06-27 700,009,209,86-0,66 -6,7% 7,509,609,209,201 17:16
18-06-27 750,0013,8313,29-- -- 10,0019,0013,9413,833 18-5
18-06-27 800,0017,3517,88-- -- 15,0025,0017,3517,351 19-5
18-06-27 850,0022,7524,14-1,39 -5,8% 20,0529,0023,0022,752 16:17
18-06-27 900,0030,0032,50-2,50 -7,7% 25,0045,0031,4530,002 16:56
18-06-27 950,0051,5043,78-- -- 35,0045,4051,5051,501 29-4
18-06-27 1.000,0053,1559,81-6,66 -11,1% 50,00--58,9553,1554 17:16
18-06-27 1.050,0078,2781,18-2,91 -3,6% 70,0581,3078,2777,8817 15:44
18-06-27 1.100,00118,61109,08-- -- 75,00129,00118,61118,223 12-5
18-06-27 1.150,00180,00143,12-- -- 125,00175,00180,00180,001 7-4
18-06-27 1.200,00195,21182,81-- -- --209,00195,21194,995 12-5
18-06-27 1.300,00279,55271,66-- -- 250,00299,00279,55279,554 15-5
18-06-27 1.400,00367,00366,53+0,47 +0,1% 350,00399,00367,00367,002 09:04
17-12-27 200,001,101,20-- -- 1,003,001,361,103 19-5
17-12-27 300,002,202,13+0,07 +3,3% 1,505,002,202,202 16:22
17-12-27 400,003,503,63-0,13 -3,6% 3,303,753,503,501 16:58
17-12-27 500,005,505,63-0,13 -2,3% 4,055,905,655,502 16:56
17-12-27 600,008,989,09-- -- 5,0015,008,988,972 19-5
17-12-27 650,0011,4911,56-- -- 7,5019,0011,4911,491 19-5
17-12-27 700,0014,7014,92-- -- 12,5025,0014,9414,5011 19-5
17-12-27 750,0019,9919,40-- -- 15,0021,9520,2519,992 11-5
17-12-27 800,0023,9425,23-1,29 -5,1% 20,0035,0024,0023,942 17:03
17-12-27 850,0030,0032,62-2,62 -8,0% 25,0039,9532,4530,002 17:16
17-12-27 900,0039,9242,28-2,36 -5,6% 35,0555,0040,7539,926 17:09
17-12-27 950,0051,9054,77-2,87 -5,2% --69,0052,5051,9011 16:50
17-12-271.0151.000,0068,0071,23-5,42 -7,6% 62,0573,3568,0068,002 16:17
17-12-27 1.050,0085,0092,14-7,14 -7,7% 80,0088,0085,0085,002 17:28
17-12-27 1.100,00121,87117,87-- -- 100,00118,75121,87121,871 8-5
17-12-27 1.150,00--148,68-- -- 125,00175,00----0 --
17-12-27 1.200,00197,31184,27-- -- 150,00225,00197,31197,311 2-3
17-12-27121.300,00283,74266,82-13,12 -4,9% 225,00299,00283,74283,741 8-4
17-12-27 1.400,00387,13357,64-- -- 325,00399,00387,58387,132 23-1
17-12-27 1.500,00--451,75-- -- 425,00475,00----0 --
17-12-27 1.600,00545,17546,90-- -- 500,00570,40545,17543,332 19-5
15-12-28 300,003,803,80-- -- 2,005,453,803,801 19-5
15-12-28 400,006,456,15-- -- 5,009,006,456,451 6-5
15-12-28 500,009,809,66+0,14 +1,4% 7,5015,009,809,752 16:56
15-12-28 600,0016,5015,26-- -- 10,0025,0016,5016,501 15-5
15-12-28 650,0019,4019,07-- -- 15,0029,0019,4019,302 6-5
15-12-28 700,0023,7523,70-- -- 20,0035,0023,7523,6520 14-5
15-12-28 750,0032,0229,83-- -- 25,0039,0032,0232,024 12-5
15-12-282.899800,0035,8537,16-1,45 -3,9% 30,0037,5036,9535,856 16:39
15-12-283.088850,0045,1646,25-2,12 -4,6% 40,0059,0045,1645,161 19-5
15-12-28 900,0057,4257,21-- -- 50,0069,0057,4257,421 14-5
15-12-28 950,0075,0070,70-- -- 50,0089,0075,0074,255 13-5
15-12-282.2421.000,0087,2487,42-5,02 -5,7% 70,0099,0087,2487,245 19-5
15-12-28 1.050,00106,54106,92-- -- 90,00125,00106,54106,545 19-5
15-12-28 1.100,00130,80129,95-- -- 110,00149,00130,80130,804 7-5
15-12-28 1.200,00181,70189,29-7,59 -4,0% 175,00225,00181,70181,701 16:29
15-12-28 1.300,00270,65262,71-- -- 240,00299,00270,65270,652 15-5
15-12-28 1.400,00357,75345,55-- -- 325,00399,00357,75357,754 13-5
15-12-28 1.500,00--433,98-- -- 410,00475,00----0 --
15-12-28 1.600,00610,04524,84+85,20 +16,2% 500,00549,00610,04610,041 1-12
21-12-29 400,0010,858,76-- -- 5,0015,0010,8510,854 9-3
21-12-29 500,0013,8513,79-- -- 10,0019,0013,8513,851 14-5
21-12-29 600,0021,8121,29-- -- 15,0034,0021,8121,457 11-5
21-12-29160700,0033,3832,25-0,81 -2,5% 25,0039,0033,3933,3820 18-5
21-12-29 800,0049,4048,04-- -- 44,3048,4049,4049,3920 18-5
21-12-29 900,0070,1769,93-- -- 60,0079,0070,1770,172 19-5
21-12-29 950,0087,0984,61-- -- 77,5083,0087,9087,098 5-5
21-12-29 1.000,0096,22100,82-4,60 -4,6% 90,00120,0096,2296,222 16:56
21-12-29 1.050,00115,07119,55-4,48 -3,7% 100,00149,00115,07115,072 16:56
21-12-29 1.100,00142,92141,14-- -- 120,00175,00142,92142,9230 14-5
21-12-29 1.150,00166,56166,72-- -- 150,00199,00166,56164,467 7-5
21-12-29131.200,00191,00195,28-8,40 -4,3% 170,00225,00191,25191,006 7-5
21-12-29 1.300,00333,00260,23+72,77 +28,0% 240,00299,00333,00333,001 19-12
21-12-29 1.400,00350,12335,62-- -- 310,00375,00350,12350,125 10-4
21-12-29 1.500,00492,54417,43+75,11 +18,0% 390,00449,00492,54492,5420 31-12
21-12-29 1.600,00536,50503,09-- -- 475,00549,00536,50536,502 5-3
20-12-30 400,0012,2511,36-- -- 9,8512,5012,2512,254 15-5
20-12-30 500,0020,0017,76-- -- 10,0024,0020,0020,002 17-4
20-12-30 600,0026,6926,84-0,15 -0,6% 20,0039,0026,6926,691 17:03
20-12-30 700,0038,6539,65-1,00 -2,5% 30,0049,0040,0038,654 17:12
20-12-30 800,0071,5056,89-- -- 53,0058,5071,5071,501 2-4
20-12-30 900,0077,7080,23-2,53 -3,2% 60,0099,0077,7077,701 17:15
20-12-30 1.000,00108,00110,17-2,17 -2,0% 100,00129,00108,00108,001 16:55
20-12-30 1.050,00125,70128,13-2,43 -1,9% 100,00149,00127,00125,702 16:55
20-12-30 1.100,00145,00149,14-4,14 -2,8% 120,00175,00145,00145,001 17:15
20-12-30 1.150,00178,05172,03-- -- 150,00199,00178,05178,0022 15-5
20-12-30 1.200,00210,30198,94-- -- 175,00225,00210,30210,301 8-4
20-12-30 1.300,00253,50258,46-- -- 230,00299,00253,50253,505 19-5
20-12-30 1.400,00331,31327,21-- -- 300,00369,00331,31331,311 5-5
20-12-30 1.600,00486,31482,96-- -- 450,00525,00486,31486,311 5-5
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?