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
16-10-26345800,000,010,010,00 0,0% ----0,010,0130 14-10
16-10-26109840,000,010,010,00 0,0% --0,010,010,0125 15-10
16-10-26688880,000,010,03-0,02 -66,7% --0,010,010,011 13:14
16-10-26374920,000,010,010,00 0,0% ----0,010,01160 15-10
16-10-26340940,000,010,010,00 0,0% --0,010,010,011 12:25
16-10-261.043960,000,010,010,00 0,0% --0,010,010,014 09:01
16-10-26203970,000,010,010,00 0,0% --0,010,010,0175 13:04
16-10-26198980,000,010,010,00 0,0% --0,010,010,01100 13:35
16-10-26331990,000,010,010,00 0,0% --0,010,010,01900 13:36
16-10-267481.000,000,010,010,00 0,0% --0,010,010,013.230 14:15
16-10-265741.010,000,010,010,00 0,0% --0,010,010,012 15:52
16-10-265291.020,000,020,020,00 0,0% --0,010,020,017 12:21
16-10-266241.025,000,010,02-0,01 -50,0% --0,020,010,0111 13:35
16-10-269181.030,000,010,02-0,01 -50,0% --0,020,010,013 13:35
16-10-261041.035,000,030,02+0,01 +50,0% ----0,030,0315 15-10
16-10-261.1731.040,000,010,02-0,01 -50,0% --0,060,010,012 13:30
16-10-263961.045,000,010,010,00 0,0% --0,060,010,011 10:06
16-10-261.7831.050,000,010,010,00 0,0% --0,020,010,019 15:53
16-10-264221.055,000,010,02-0,01 -50,0% --0,020,010,012 15:41
16-10-264791.060,000,010,03-0,02 -66,7% --0,020,050,0189 12:44
16-10-266591.065,000,010,010,00 0,0% --0,020,020,0130 13:03
16-10-264431.070,000,020,020,00 0,0% --0,020,020,017 14:56
16-10-261.5001.075,000,010,03-0,02 -66,7% --0,020,020,014 15:14
16-10-261.2781.080,000,010,05-0,04 -80,0% --0,020,020,01241 11:09
16-10-26871.082,000,010,06-0,05 -83,3% --0,020,010,0112 09:58
16-10-26461.084,000,080,08-- -- --0,020,080,081 15-10
16-10-266591.085,000,010,08-0,07 -87,5% --0,020,010,012 12:31
16-10-261181.086,000,090,09-- -- --0,020,100,0919 15-10
16-10-261321.088,000,010,10-0,09 -90,0% --0,020,010,014 10:32
16-10-265271.090,000,010,11-0,10 -90,9% --0,020,020,01307 14:14
16-10-261441.092,000,010,13-0,12 -92,3% --0,020,010,0113 10:53
16-10-261941.094,000,010,14-0,13 -92,9% --0,020,010,0120 12:43
16-10-269961.095,000,010,14-0,13 -92,9% --0,020,020,0112 13:55
16-10-264481.096,000,010,15-0,14 -93,3% --0,020,010,016 14:51
16-10-261951.098,000,020,16-0,14 -87,5% --0,020,030,0251 15:08
16-10-261.2571.100,000,010,16-0,15 -93,8% --0,010,020,0144 15:08
16-10-261961.102,000,010,17-0,16 -94,1% --0,020,010,011 12:56
16-10-268591.104,000,010,18-0,17 -94,4% --0,020,030,01107 13:33
16-10-265991.105,000,020,18-0,16 -88,9% --0,020,020,0213 14:24
16-10-262031.106,000,010,19-0,18 -94,7% --0,020,020,019 13:32
16-10-262491.108,000,020,20-0,18 -90,0% --0,020,030,027 14:32
16-10-269401.110,000,020,23-0,21 -91,3% --0,010,050,0173 14:33
16-10-261161.112,000,010,24-0,23 -95,8% --0,020,040,0163 15:53
16-10-2681.113,000,030,25-0,22 -88,0% --0,020,050,0362 10:15
16-10-262111.114,000,010,27-0,26 -96,3% --0,010,060,0129 14:07
16-10-261.1661.115,000,020,29-0,27 -93,1% --0,020,100,0186 14:41
16-10-262781.116,000,010,32-0,31 -96,9% --0,020,060,01154 15:11
16-10-262631.117,000,020,35-0,33 -94,3% --0,020,080,0252 12:21
16-10-263831.118,000,010,39-0,38 -97,4% --0,020,080,0134 15:24
16-10-26211.119,000,010,44-0,43 -97,7% --0,020,070,0127 15:14
16-10-261.2521.120,000,010,49-0,48 -98,0% --0,020,130,01437 15:22
16-10-26161.121,000,040,55-0,51 -92,7% --0,020,110,0360 11:34
16-10-261941.122,000,020,64-0,62 -96,9% --0,020,150,0151 14:14
16-10-26211.123,000,050,71-0,66 -93,0% --0,020,160,0591 11:37
16-10-263321.124,000,010,81-0,80 -98,8% --0,020,170,01235 15:26
16-10-266371.125,000,010,96-0,95 -99,0% --0,020,200,01307 15:32
16-10-263201.126,000,021,13-1,11 -98,2% --0,020,220,0282 15:17
16-10-261101.127,000,011,32-1,31 -99,2% --0,020,210,0166 15:25
16-10-263921.128,000,021,56-1,54 -98,7% --0,020,310,01188 15:21
16-10-26551.129,000,011,83-1,82 -99,5% --0,020,480,01173 15:53
16-10-261.1701.130,000,022,13-2,11 -99,1% --0,020,530,01636 15:54
16-10-26541.131,000,082,47-2,39 -96,8% --0,020,750,0567 13:39
16-10-265011.132,000,022,86-2,84 -99,3% --0,020,850,02133 15:28
16-10-26201.133,000,013,31-3,30 -99,7% --0,020,930,01195 15:27
16-10-262901.134,000,013,80-3,79 -99,7% --0,031,320,01636 15:26
16-10-265771.135,000,014,35-4,34 -99,8% --0,011,850,011.447 15:47
16-10-261991.136,000,014,93-4,92 -99,8% --0,022,050,01827 15:38
16-10-26151.137,000,015,59-5,58 -99,8% --0,012,850,01818 15:34
16-10-267651.138,000,016,32-6,31 -99,8% --0,042,900,011.470 15:41
16-10-26311.139,000,017,08-7,07 -99,9% --0,012,800,011.300 15:46
16-10-264061.140,000,017,89-7,88 -99,9% --0,014,250,012.994 15:41
16-10-2631.141,000,018,73-8,72 -99,9% --0,024,600,011.025 15:56
16-10-261111.142,000,019,61-9,60 -99,9% --0,025,550,01887 15:55
16-10-26 1.143,000,0110,52-10,51 -99,9% --0,055,400,01499 15:55
16-10-261781.144,000,0311,45-11,42 -99,7% --0,016,500,02137 15:42
16-10-262141.145,000,0112,40-12,39 -99,9% --0,019,500,01624 15:52
16-10-262801.146,000,1613,36-13,15 -98,4% 0,140,207,500,08473 15:59
16-10-26 1.147,001,0014,33-13,12 -91,6% 1,201,268,600,8060 15:55
16-10-26551.148,006,4615,31-13,10 -85,6% 2,102,309,306,469 15:09
16-10-26 1.149,009,6516,29-13,08 -80,3% 3,153,309,658,452 13:23
16-10-261461.150,004,0017,28-13,07 -75,6% 4,104,3011,974,0069 15:55
16-10-26 1.151,00------ -- 5,105,30----0 --
16-10-26171.152,006,3519,27-13,06 -67,8% 6,106,3011,006,354 15:51
16-10-26191.154,0020,3021,26-13,05 -61,4% 8,108,3020,3015,0011 14-10
16-10-26331.155,009,8522,26-13,05 -58,6% 9,159,2512,659,855 15:35
16-10-26151.156,0024,0023,26-13,05 -56,1% 10,1510,3024,0022,752 13-10
16-10-26161.158,0018,2025,26-13,05 -51,7% 12,1512,3019,4018,202 09:19
16-10-26311.160,0018,6527,25-13,04 -47,9% ----20,3018,654 12:42
16-10-26191.162,0016,1529,25-13,04 -44,6% ----16,1516,152 15:42
16-10-26 1.164,00--31,25-13,04 -41,7% --------0 --
16-10-26141.165,0031,1032,25-13,04 -40,4% ----31,1031,101 12-10
16-10-26 1.166,0025,6033,25-13,04 -39,2% ----29,2025,306 10:57
16-10-26 1.168,00--35,25-13,04 -37,0% --------0 --
16-10-26741.170,0030,6037,25-13,04 -35,0% ----30,6030,601 10:15
16-10-26 1.175,00--42,25-13,04 -30,9% --------0 --
16-10-26141.180,0038,6047,25-13,04 -27,6% ----38,6038,605 12:41
16-10-26 1.185,00--52,25-13,04 -25,0% --------0 --
16-10-2671.190,0059,2057,25-13,04 -22,8% ----59,2053,356 6-10
16-10-26 1.195,00--62,25-13,04 -20,9% --------0 --
16-10-261461.200,0060,5067,24-13,03 -19,4% ----61,0560,502 10:22
16-10-26 1.205,00--72,24-13,03 -18,0% --------0 --
16-10-26151.210,0092,3077,24-13,03 -16,9% ----93,0086,004 7-10
16-10-26141.220,0085,8187,24-13,03 -14,9% ----85,8185,304 15-10
16-10-26 1.230,00--97,24-13,03 -13,4% --------0 --
16-10-26141.240,00102,21107,23-13,02 -12,1% ----102,21102,211 14-10
16-10-2691.280,00155,10147,23-13,02 -8,8% ----164,60155,102 8-10
20-11-2629840,000,270,41-0,15 -36,6% ----0,300,236 17:14
20-11-261.386880,000,340,57-0,22 -38,6% ----0,600,31963 17:18
20-11-26359920,000,500,79-0,19 -24,1% ----0,690,5047 16:30
20-11-26313940,000,590,94-0,32 -34,0% ----0,840,03429 17:08
20-11-26866960,000,741,14-0,37 -32,5% ----0,930,74150 16:23
20-11-26294970,000,851,27-0,40 -31,5% ----1,040,8430 17:24
20-11-26381980,001,041,42-0,44 -31,0% --3,351,201,0478 13:33
20-11-26301990,001,101,59-0,49 -30,8% ----1,371,0419 17:11
20-11-263461.000,001,211,80-0,55 -30,6% 0,01--1,551,1761 17:13
20-11-261601.010,001,402,06-0,61 -29,6% ----1,701,3722 17:15
20-11-266081.020,001,612,33-0,72 -30,9% 1,50--1,971,6098 17:26
20-11-262671.030,001,902,69-0,82 -30,5% ----2,201,8353 17:10
20-11-262171.035,002,002,90-0,88 -30,3% ----2,151,90108 17:06
20-11-262091.040,002,213,14-0,95 -30,3% ----2,672,10180 17:17
20-11-261161.045,002,353,38-1,00 -29,6% ----2,352,256 17:21
20-11-262271.050,002,603,69-1,14 -30,9% 0,01--3,152,50128 17:28
20-11-26831.055,002,854,01-1,34 -33,4% ----3,202,6539 17:10
20-11-262941.060,003,104,32-1,26 -29,2% --6,053,552,85108 17:21
20-11-261611.065,003,304,74-1,42 -30,0% ----3,703,2012 17:01
20-11-263381.070,003,755,21-1,57 -30,1% --7,504,323,50175 17:22
20-11-261891.075,004,005,71-1,69 -29,6% 0,01--5,003,9041 17:10
20-11-263721.080,004,406,29-1,91 -30,4% 3,70--5,354,05509 17:08
20-11-261741.085,004,906,97-2,09 -30,0% --9,955,954,55549 17:28
20-11-262421.090,005,457,70-2,50 -32,5% --5,756,604,95100 17:18
20-11-261061.095,006,008,53-2,55 -29,9% --11,507,155,6568 17:25
20-11-264301.100,006,659,50-2,84 -29,9% 6,60--8,606,10345 17:27
20-11-261121.105,007,6510,57-3,16 -29,9% ----9,106,75179 17:22
20-11-264991.110,008,4011,79-3,62 -30,7% 7,80--10,107,70239 17:28
20-11-261931.115,009,5013,14-3,89 -29,6% ----11,608,45286 17:22
20-11-263491.120,0010,6014,70-4,29 -29,2% 0,1012,0013,009,50330 17:29
20-11-263141.125,0011,9016,41-4,68 -28,5% --25,0014,5010,95156 17:29
20-11-264451.130,0013,2518,34-5,10 -27,8% --13,6016,2612,10481 17:25
20-11-267261.135,0015,0020,50-5,60 -27,3% ----18,3513,60600 17:28
20-11-261591.140,0017,0022,86-6,06 -26,5% --20,2020,0015,201.734 17:29
20-11-26691.145,0019,2025,49-6,52 -25,6% --21,0022,0017,30263 17:29
20-11-261081.150,0021,7028,34-7,00 -24,7% --55,5025,5019,40106 17:23
20-11-2661.155,0023,9031,45-7,44 -23,7% --25,0025,0522,1914 16:39
20-11-262141.160,0027,1034,80-7,85 -22,6% ----31,5024,9090 17:17
20-11-2691.165,0028,6038,35-8,28 -21,6% ----31,4027,5020 17:22
20-11-261611.170,0034,1042,10-8,60 -20,4% ----38,0531,0068 17:10
20-11-26 1.175,0037,5046,04-8,89 -19,3% ----37,5035,353 17:19
20-11-261741.180,0041,3550,20-9,16 -18,2% ----45,7038,2063 16:44
20-11-26 1.185,00--54,48-9,40 -17,3% --------0 --
20-11-2661.190,0064,2058,90-9,57 -16,2% ----64,2064,202 15-10
20-11-26191.200,0061,7568,10-9,86 -14,5% ----62,0061,103 10:22
20-11-2631.210,0065,4977,65-10,07 -13,0% ----71,2064,958 16:08
20-11-26201.220,0078,2587,36-10,18 -11,7% ----80,9573,9014 17:28
20-11-2631.240,0096,00107,01-10,21 -9,5% ----100,3093,258 17:03
20-11-26 1.260,00--126,88-10,24 -8,1% --------0 --
20-11-2641.280,00140,15146,80-10,25 -7,0% ----140,15140,151 09:21
18-12-262.055200,000,010,010,00 0,0% --0,050,010,0112 15-10
18-12-261.460300,000,020,020,00 0,0% --2,500,020,021 1-10
18-12-261.043400,000,020,01-- -- --3,000,020,025 12-10
18-12-26872500,000,120,03-0,02 -66,7% --0,880,120,1225 15-10
18-12-261.580600,000,170,22-0,08 -36,4% ----0,170,171 6-10
18-12-26301640,000,290,26-0,07 -26,9% ----0,290,27112 15-10
18-12-26972650,000,320,28-0,08 -28,6% ----0,320,321 8-10
18-12-261.590700,000,300,40-0,11 -27,5% --0,500,300,303 15:19
18-12-26510720,000,350,43-0,08 -18,6% ----0,350,3564 16:07
18-12-261.912750,000,400,56-0,15 -26,8% ----0,450,40115 17:05
18-12-26248760,000,430,59-0,14 -23,7% ----0,440,43114 17:21
18-12-267.374800,000,590,78-0,18 -23,1% ----0,750,57215 16:55
18-12-26166840,000,781,04-0,24 -23,1% ----0,910,7862 16:07
18-12-264.728850,000,851,12-0,25 -22,3% ----0,850,851 14:05
18-12-26386860,000,951,20-0,26 -21,7% ----1,090,954 15:20
18-12-26421880,001,071,40-0,31 -22,1% ----1,081,054 17:24
18-12-261.300900,001,271,64-0,33 -20,1% ----1,601,2521 17:14
18-12-26593920,001,491,92-0,36 -18,8% ----1,491,4965 16:11
18-12-26600940,001,802,26-0,42 -18,6% --1,851,801,801 15:43
18-12-261.585950,001,952,47-0,45 -18,2% --3,952,001,90199 17:25
18-12-26512960,002,152,72-0,49 -18,0% --9,002,252,1581 16:50
18-12-26757980,002,653,24-0,55 -17,0% ----2,902,6597 16:29
18-12-2696990,002,953,60-0,66 -18,3% ----2,952,9573 12:21
18-12-262.6631.000,003,303,96-0,68 -17,2% ----3,603,00226 16:44
18-12-261561.010,003,654,40-0,76 -17,3% ----3,653,5052 17:08
18-12-261.0321.020,003,904,92-0,84 -17,1% ----4,353,7535 16:08
18-12-261971.030,004,535,51-0,97 -17,6% ----4,954,3722 17:05
18-12-261.1691.040,005,156,24-1,13 -18,1% ----5,565,0851 16:39
18-12-269691.050,005,807,06-1,26 -17,8% --7,006,305,30279 17:13
18-12-261921.055,006,057,55-1,36 -18,0% --9,206,506,057 15:00
18-12-261.8951.060,006,578,09-1,49 -18,4% --18,007,086,1014 17:02
18-12-261591.065,006,608,69-1,63 -18,8% ----7,556,6026 15:49
18-12-263641.070,007,659,31-1,74 -18,7% ----8,557,2458 17:11
18-12-263241.075,008,7510,03-1,89 -18,8% 0,01--8,758,655 11:49
18-12-261.2691.080,008,7910,80-2,07 -19,2% ----9,508,25459 16:42
18-12-262291.085,0010,2511,62-2,22 -19,1% ----10,2510,105 10:13
18-12-266221.090,0010,1512,55-2,41 -19,2% --20,0010,959,60256 17:26
18-12-266801.095,0011,1013,58-2,64 -19,4% ----11,1011,002 17:10
18-12-261.6131.100,0011,8514,71-2,87 -19,5% 0,01--13,5010,99191 17:25
18-12-263741.105,0013,0015,91-3,10 -19,5% ----13,5013,0023 17:10
18-12-261.6961.110,0013,8517,25-3,39 -19,7% --15,7515,0212,9025 16:40
18-12-266171.115,0015,9418,68-3,64 -19,5% ----16,0015,743 11:12
18-12-266431.120,0016,6020,27-3,95 -19,5% --30,0018,4015,2562 17:22
18-12-262.1121.125,0017,7022,01-4,26 -19,4% --30,0020,2017,451.565 17:17
18-12-268721.130,0019,3523,86-4,57 -19,2% --22,0022,0018,15129 17:28
18-12-261.0691.135,0021,4025,94-4,97 -19,2% ----23,5019,70302 17:22
18-12-267821.140,0022,9428,16-5,36 -19,0% --23,6025,9021,151.459 17:21
18-12-2691.145,0025,0530,58-5,74 -18,8% 20,00--26,2523,60566 17:29
18-12-262171.150,0027,2533,17-6,10 -18,4% ----31,0025,2071 16:47
18-12-262861.160,0032,4038,95-6,89 -17,7% ----34,8529,9021 17:29
18-12-26531.170,0038,0045,39-7,54 -16,6% ----40,0835,8536 17:27
18-12-265721.180,0044,7052,53-8,14 -15,5% ----46,8542,3021 17:08
18-12-26 1.190,0052,8660,26-8,64 -14,3% ----52,8652,861 12:41
18-12-261501.200,0059,7068,52-9,08 -13,3% ----63,2056,0057 17:17
18-12-26601.220,0074,1086,25-9,67 -11,2% ----82,9074,1042 15:33
18-12-26221.240,0095,00105,07-10,00 -9,5% ----98,0092,504 16:40
18-12-26101.280,00136,70144,14-10,21 -7,1% ----136,70136,502 11:23
18-12-262111.300,00163,30163,92-10,23 -6,2% ----163,30163,302 13-10
18-12-2611.320,00212,79183,74-10,23 -5,6% ----212,79212,791 17-9
18-12-26111.360,00247,50223,51-10,23 -4,6% ----250,15247,5011 21-9
18-12-268111.400,00258,60263,31-10,22 -3,9% ----258,60258,605 12-10
19-03-2763500,000,510,50-0,06 -12,0% ----0,510,511 7-10
19-03-27186600,000,800,89-0,08 -9,0% ----0,800,806 12-10
19-03-27145640,001,141,11-0,06 -5,4% ----1,141,102 7-10
19-03-27197720,001,551,70-0,17 -10,0% ----1,551,552 14-10
19-03-27121760,001,902,13-0,21 -9,9% ----1,901,901 15:31
19-03-27493800,002,402,69-0,28 -10,4% ----2,402,356 16:15
19-03-27208840,003,703,46-0,42 -12,1% ----3,953,702 8-10
19-03-27218880,004,804,45-0,54 -12,1% ----4,804,7513 15-10
19-03-27309900,004,705,06-0,63 -12,5% --5,504,704,702 09:09
19-03-27205920,005,105,80-0,70 -12,1% --9,355,455,0016 16:51
19-03-27221940,007,016,67-0,80 -12,0% ----7,017,012 15-10
19-03-27504960,006,987,74-0,95 -12,3% ----7,206,984 12:23
19-03-27166980,007,709,06-1,13 -12,5% ----7,707,701 15:45
19-03-271961.000,009,4510,64-1,32 -12,4% ----9,959,3513 17:24
19-03-272801.020,0011,2512,68-1,62 -12,8% ----11,2510,853 16:30
19-03-27761.040,0013,3015,20-1,95 -12,8% --19,0013,8012,6517 17:21
19-03-272971.060,0015,5218,33-2,37 -12,9% ----15,6515,5012 15:38
19-03-277031.080,0019,3522,25-2,88 -12,9% ----20,5019,3521 16:50
19-03-27521.090,0021,3024,64-3,23 -13,1% ----21,3021,305 16:51
19-03-273441.100,0023,8027,23-3,56 -13,1% --24,8525,6023,0026 17:25
19-03-27791.110,0031,8030,13-3,92 -13,0% ----31,8031,803 15-10
19-03-276471.120,0029,2533,42-4,35 -13,0% --30,1030,9027,9023 16:44
19-03-275721.130,0032,4537,04-4,81 -13,0% ----33,5031,0028 17:29
19-03-272711.140,0035,7541,06-5,26 -12,8% ----37,5534,7028 16:29
19-03-271921.160,0045,1550,37-6,07 -12,1% ----45,1545,052 14:47
19-03-2771.180,0055,7561,53-7,00 -11,4% ----56,5555,752 14:24
19-03-27421.200,0068,5074,41-7,79 -10,5% ----70,0068,503 12:22
19-03-2741.220,0094,5088,81-8,40 -9,5% ----94,5094,501 29-9
19-03-27141.240,00130,00104,74-9,01 -8,6% ----130,00130,001 9-9
19-03-27301.280,00137,75139,60-9,74 -7,0% ----137,75137,751 13-10
19-03-27 1.300,00--158,11-9,95 -6,3% --------0 --
19-03-2711.320,00203,40177,04-10,09 -5,7% ----203,40203,401 21-8
19-03-2721.360,00217,35215,73-10,31 -4,8% ----217,35217,352 13-10
19-03-27161.400,00256,60254,92-10,36 -4,1% ----256,60252,553 13-10
19-03-27 1.440,00283,80294,27-10,38 -3,5% ----283,80283,801 17:17
18-06-27281400,000,650,66-0,02 -3,0% ----0,650,6510 16:33
18-06-27299500,001,121,17-0,10 -8,5% ----1,121,057 17:11
18-06-27234600,001,851,94-0,18 -9,3% 1,60--1,851,8530 12-10
18-06-2788700,003,153,08-0,27 -8,8% ----3,153,151 09:01
18-06-2780750,004,103,94-0,35 -8,9% ----4,104,101 8-10
18-06-27111800,004,705,13-0,48 -9,4% ----4,954,7044 16:01
18-06-276840,005,876,42-0,60 -9,3% ----5,875,871 17:02
18-06-27263850,006,246,80-0,67 -9,9% ----6,406,104 17:02
18-06-2710880,0010,318,17-0,86 -10,5% --------2 5-10
18-06-27174900,008,579,26-0,98 -10,6% ----8,758,5721 13:04
18-06-27143920,0010,0010,55-1,13 -10,7% ----10,0010,001 14-10
18-06-27150950,0011,4512,95-1,43 -11,0% ----11,4511,451 15:47
18-06-2770960,0014,6013,87-1,49 -10,7% ----14,6014,606 9-10
18-06-27560980,0014,4015,97-1,69 -10,6% --15,2514,9014,0048 17:23
18-06-274791.000,0016,5018,50-2,01 -10,9% --17,9517,2016,3039 17:25
18-06-27401.020,0019,2021,43-2,34 -10,9% ----20,5019,2016 17:27
18-06-27371.040,0022,3025,00-2,74 -11,0% ----22,5522,3020 17:26
18-06-272951.050,0024,0527,05-3,00 -11,1% ----24,3524,0524 17:27
18-06-27401.060,0027,7729,25-3,22 -11,0% ----27,7727,773 14-10
18-06-27601.080,0032,4934,20-3,71 -10,8% ----32,7132,492 14-10
18-06-272161.100,0036,2540,11-4,26 -10,6% ----37,6536,2575 17:23
18-06-27651.120,0042,3547,04-4,81 -10,2% ----44,7542,3522 16:28
18-06-27581.140,0049,9555,15-5,46 -9,9% ----51,8548,9571 16:18
18-06-27411.150,0062,6559,73-5,80 -9,7% ----62,6562,651 15-10
18-06-27181.160,0058,5064,67-6,10 -9,4% ----59,6558,504 16:22
18-06-2711.180,00101,1075,51-6,66 -8,8% ----101,10101,101 18-9
18-06-27861.200,0092,7587,73-7,20 -8,2% ----92,7592,751 15-10
18-06-27 1.220,00--101,19-7,69 -7,6% --------0 --
18-06-27161.240,00130,50115,77-8,18 -7,1% --------1 15-10
18-06-2711.280,00178,65148,06-8,94 -6,0% ----178,65178,651 15-9
18-06-27551.300,00192,57165,37-9,23 -5,6% ----192,57192,571 21-8
18-06-27 1.320,00--183,22-9,37 -5,1% --------0 --
18-06-27 1.360,00--220,21-9,75 -4,4% --------0 --
18-06-27581.400,00254,30258,26-9,89 -3,8% ----254,40254,108 14-10
18-06-27 1.440,00--296,92-9,98 -3,4% --------0 --
18-06-2751.500,00380,70355,38-10,03 -2,8% ----380,70375,7235 1-9
18-06-27161.600,00459,78453,28-10,08 -2,2% ----459,78459,784 29-9
17-09-27 700,00--5,07-2,28 -45,0% --------0 --
17-09-272800,008,978,04-2,42 -30,1% ----8,978,971 5-10
17-09-272880,0014,6012,23-2,81 -23,0% ----14,6014,601 1-10
17-09-271920,0017,2415,49-3,22 -20,8% ----17,2417,241 25-9
17-09-275960,0019,2019,76-3,60 -18,2% ----19,2019,201 14-10
17-09-27511.000,0023,0025,47-3,99 -15,7% ----23,0023,0050 17:24
17-09-2771.020,0029,3529,09-4,27 -14,7% ----29,3529,355 13-10
17-09-27 1.040,00--33,02-4,41 -13,4% --------0 --
17-09-2761.060,0035,7037,67-4,47 -11,9% ----35,7035,6912 11:26
17-09-27 1.080,00--43,03-5,30 -12,3% --------0 --
17-09-2741.100,0049,5049,15-5,43 -11,0% ----49,5049,501 13-10
17-09-27 1.120,00--56,17-5,99 -10,7% --------0 --
17-09-27 1.140,00--64,20-6,46 -10,1% --------0 --
17-09-27 1.160,00--73,06-6,39 -8,7% --------0 --
17-09-27 1.180,00--83,22-6,61 -7,9% --------0 --
17-09-2711.200,00106,2794,53-6,40 -6,8% ----106,27106,271 1-10
17-09-27 1.220,00--107,10-6,55 -6,1% --------0 --
17-09-27 1.240,00--120,59-7,53 -6,2% --------0 --
17-09-27 1.280,00--150,32-8,18 -5,4% --------0 --
17-09-27 1.320,00--183,22-8,71 -4,8% --------0 --
17-09-27 1.360,00--218,45-9,15 -4,2% --------0 --
17-09-27 1.440,00--292,80-9,79 -3,3% --------0 --
17-12-27820200,000,490,62-0,06 -9,7% 0,411,250,500,4911 15:27
17-12-27379300,001,101,120,00 0,0% 0,751,951,101,101 9-10
17-12-27157400,002,041,92+0,04 +2,1% 1,502,652,042,041 14-10
17-12-27118500,002,973,03-0,04 -1,3% 2,803,953,042,9718 12:52
17-12-27482600,004,534,42+0,01 +0,2% 3,006,004,534,4418 12:52
17-12-2785650,005,855,55-0,19 -3,4% 4,007,505,955,854 15-10
17-12-27293700,006,806,77-0,24 -3,5% 5,009,006,806,8016 14-10
17-12-272.573750,008,568,41-0,37 -4,4% 7,5012,508,578,255 14-10
17-12-273.088800,0010,0010,71-0,49 -4,6% --11,7010,0010,0010 17:27
17-12-271.388850,0012,7013,84-0,76 -5,5% 12,5016,0012,8012,7042 17:26
17-12-271.326900,0017,4518,12-3,03 -16,7% 15,0025,0017,4517,458 13:24
17-12-271.082950,0021,5023,85-1,70 -7,1% 20,0035,0023,2521,506 17:27
17-12-279991.000,0029,0531,54-4,48 -14,2% 25,3039,9530,7529,004 15:48
17-12-274671.050,0038,8041,88-4,56 -10,9% 35,0055,0039,0038,805 17:27
17-12-271731.100,0051,6855,78-5,42 -9,7% 50,0579,0052,9051,686 17:23
17-12-27231.150,0069,5874,63-6,16 -8,3% 60,0079,0069,7869,582 17:23
17-12-27421.200,0093,4599,19-6,64 -6,7% 90,0098,5093,4593,451 15:00
17-12-2711.250,00155,30129,87-6,15 -4,7% 100,00149,00155,30155,301 9-9
17-12-27231.300,00162,12165,91-8,65 -5,2% 150,00199,00162,12162,121 14-10
17-12-27501.400,00250,20249,97-9,57 -3,8% 225,00299,00250,35249,5024 13-10
17-12-2731.500,00356,65342,50-10,29 -3,0% 325,00349,00356,65356,651 2-10
17-12-27681.600,00435,70437,75-10,41 -2,4% 400,00449,00435,70435,703 6-10
16-06-281400,00--2,96-0,10 -3,4% 1,005,00----1 21-8
16-06-2810600,006,386,55-0,06 -0,9% 5,609,006,386,384 12:46
16-06-285700,009,8810,19-0,53 -5,2% 7,5012,509,889,884 12:46
16-06-287800,0017,0015,82-0,95 -6,0% 13,0519,0017,0017,002 7-10
16-06-2812900,0028,4925,38-1,31 -5,2% 20,0029,00----1 15:50
16-06-288950,0031,5732,46-1,67 -5,1% 25,0039,0031,5731,5710 11:07
16-06-2811.000,0042,5841,46-2,16 -5,2% 30,0055,0042,5842,581 28-9
16-06-2821.050,0054,3552,96-2,82 -5,3% 40,0065,0054,3554,351 28-9
16-06-2811.100,0065,6467,68-3,63 -5,4% 55,0079,0065,7565,642 14-10
16-06-2821.150,0088,0486,25-4,53 -5,3% 75,0095,0088,0488,041 28-9
16-06-28 1.200,00106,19109,35-5,60 -5,1% 100,00119,00106,19105,952 14-10
16-06-28 1.250,00--137,64-6,93 -5,0% 125,00149,00----0 --
16-06-2821.300,00194,28170,74-7,98 -4,7% 150,00199,00194,28193,972 3-9
16-06-28 1.400,00--248,56-9,34 -3,8% 225,00275,00----0 --
16-06-28 1.500,00--336,63-10,20 -3,0% 300,00349,00----0 --
16-06-28 1.600,00--428,72-10,47 -2,4% 400,00449,00----0 --
15-12-28247300,002,962,57-0,06 -2,3% 1,005,452,962,963 1-10
15-12-28157400,004,604,13-0,09 -2,2% 3,357,504,604,602 1-10
15-12-2864500,006,576,28-0,25 -4,0% 5,009,006,596,5710 1-10
15-12-2879600,009,679,28-0,38 -4,1% 6,0012,509,679,674 7-10
15-12-2843650,0012,0011,25-0,44 -3,9% 7,5015,0012,0012,005 8-10
15-12-2896700,0013,0013,71-0,51 -3,7% 10,0017,5013,3513,0011 15:37
15-12-28133750,0018,1716,20-0,18 -1,1% 12,5019,0018,1718,1511 5-10
15-12-282.922800,0020,2520,88-0,97 -4,6% 17,5025,0020,2520,252 14-10
15-12-283.011850,0028,0126,03-1,49 -5,7% 20,0035,00----1 9-10
15-12-28517900,0031,5132,46-1,48 -4,6% 25,0039,0031,7531,512 14-10
15-12-282.181950,0038,7840,33-1,86 -4,6% 35,0045,0038,7838,7814 12:41
15-12-282.2491.000,0047,5050,02-2,44 -4,9% 45,0055,0047,5547,506 15:32
15-12-288461.050,0062,5061,96-2,90 -4,7% 55,0069,0063,2562,502 15-10
15-12-281281.100,0077,1576,63-3,57 -4,7% 70,0089,0079,0077,009 15-10
15-12-28181.150,0091,6794,28-4,16 -4,4% 85,00105,0091,6791,6715 14-10
15-12-28361.200,00132,37115,54-4,93 -4,3% 100,00125,00132,37132,371 12-8
15-12-2841.250,00135,00141,32-6,17 -4,4% 125,00175,00135,00135,001 15:25
15-12-28171.300,00196,28171,38-7,14 -4,2% 150,00199,00196,28195,972 3-9
15-12-28511.400,00275,00243,33-8,72 -3,6% 225,00275,00275,00275,001 20-8
15-12-28 1.500,00--326,33-9,99 -3,1% 300,00349,00----0 --
15-12-2871.600,00432,55414,81-10,45 -2,5% 375,00449,00432,55432,551 1-10
21-12-2973400,006,005,99-0,22 -3,7% 2,509,006,006,004 25-9
21-12-2971500,009,099,16-0,43 -4,7% 5,0015,009,099,092 13-10
21-12-29192600,0014,4013,60-0,54 -4,0% 10,0019,0014,4014,402 28-9
21-12-29139700,0020,6920,47-0,93 -4,5% 15,0025,0020,6920,692 28-9
21-12-29105800,0030,2230,80-1,57 -5,1% 25,0035,0030,2230,223 12-10
21-12-29171900,0043,7045,38-2,44 -5,4% 35,0055,0043,7043,701 11:15
21-12-29237950,0053,5854,08-2,15 -4,0% 45,0065,0053,5853,581 13-10
21-12-295.8821.000,0064,3364,86-2,61 -4,0% 55,0075,0064,3364,334 9-10
21-12-295.9051.050,0074,0677,35-3,09 -4,0% 70,0088,7074,0674,061 17:07
21-12-299391.100,0087,7691,85-3,61 -3,9% 85,00109,0088,2187,633 17:25
21-12-294551.150,00104,16108,66-4,23 -3,9% 100,00125,00104,16104,161 17:25
21-12-294321.200,00122,47127,91-4,70 -3,7% 100,00149,00122,47122,471 16:22
21-12-29421.250,00144,22150,37-5,46 -3,6% 125,00175,00144,22144,221 16:22
21-12-29351.300,00194,57175,93-6,29 -3,6% 150,00199,00194,57194,572 4-9
21-12-2971.400,00261,00239,20-8,00 -3,3% 200,00275,00261,00261,001 4-9
21-12-29111.500,00310,39313,42-9,56 -3,1% 275,00349,00310,39310,392 13-10
21-12-29101.600,00416,25394,28-10,34 -2,6% 350,00425,00416,25416,255 15-9
20-12-3082400,008,508,13-0,08 -1,0% 6,559,858,758,504 5-10
20-12-3026500,0012,9012,10-0,46 -3,8% 7,5019,0012,9012,9010 2-10
20-12-3052600,0018,2518,24-0,83 -4,6% 15,0025,0018,3018,253 28-9
20-12-3086700,0026,4027,83-2,08 -7,5% --35,0026,4026,0013 15:39
20-12-3050800,0036,8539,64-1,75 -4,4% 35,0049,0036,8536,8512 15:39
20-12-3055900,0054,0055,50-1,70 -3,1% 50,0057,9554,0054,001 12:42
20-12-30291.000,0075,0077,94-3,64 -4,7% 70,0081,9575,2075,007 29-9
20-12-30111.050,0089,3089,95-3,26 -3,6% 80,00109,0089,3089,301 6-10
20-12-306.3701.100,00100,83104,41-3,22 -3,1% 97,05119,00100,8399,503 16:51
20-12-306.3571.150,00123,81120,55-4,03 -3,3% 100,00149,00123,81123,817 7-10
20-12-305781.200,00141,16138,99-4,06 -2,9% 110,00175,00141,16141,162 15-10
20-12-305731.250,00165,19159,61-4,03 -2,5% 125,00175,00165,19161,616 15-10
20-12-30151.300,00185,05182,32-4,44 -2,4% 150,00199,00185,05185,052 15-10
20-12-3051.400,00232,70238,08-5,91 -2,5% 200,00275,00232,70232,701 29-9
20-12-3011.500,00352,85304,81-8,06 -2,6% 275,00349,00352,85352,851 14-7
20-12-3031.600,00381,10378,59-8,68 -2,3% 350,00425,00381,10381,101 9-10
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?