Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.023,681.016,71+6,97 +0,7% 1.025,371.013,44018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 47.488 (22.160 Calls, 25.328 Puts)
Totaal open interest bij opening 215.759 (70.180 Calls, 145.579 Puts)
Call / Put ratio 0,87
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-261.394760,000,010,03-0,02 -66,7% --0,010,010,0140 17-4
17-04-261.072800,000,010,04-0,03 -75,0% ----0,010,0115 16-4
17-04-261.064820,000,010,05-0,04 -80,0% --0,010,010,015 17-4
17-04-26216830,000,010,010,00 0,0% ----0,010,015 15-4
17-04-26380840,000,020,01-- -- --0,010,020,0210 15-4
17-04-26552850,000,010,010,00 0,0% --0,010,010,011 14:24
17-04-26637860,000,010,02-- -- --0,010,010,012 16-4
17-04-26707870,000,010,03-- -- --0,010,010,0195 16-4
17-04-26552880,000,010,04-0,03 -75,0% --0,010,010,011 17-4
17-04-26175885,000,010,05-- -- --0,010,010,015 16-4
17-04-26228890,000,020,05-- -- --0,010,020,0128 16-4
17-04-26106895,000,010,06-0,05 -83,3% --0,010,010,016 14:58
17-04-26788900,000,010,07-0,06 -85,7% --0,010,010,013 15:35
17-04-2684905,000,030,07-- -- --0,020,030,023 16-4
17-04-26631910,000,020,08-- -- --0,020,040,0214 16-4
17-04-26310915,000,010,09-0,08 -88,9% --0,020,010,011 14:45
17-04-26438920,000,020,09-- -- --0,010,040,0212 16-4
17-04-26200925,000,010,10-0,09 -90,0% --0,010,010,0137 17-4
17-04-26857930,000,010,10-0,09 -90,0% --0,020,020,0110 17-4
17-04-26259935,000,010,11-0,10 -90,9% --0,020,020,0130 14:25
17-04-26859940,000,020,11-0,09 -81,8% --0,020,020,012 17-4
17-04-26405945,000,010,12-0,11 -91,7% --0,020,050,0125 17-4
17-04-26559948,000,120,12-- -- --0,020,120,0759 16-4
17-04-261.112950,000,020,12-0,10 -83,3% --0,020,020,0130 17-4
17-04-2672952,000,080,13-- -- --0,020,080,081 15-4
17-04-26101954,000,010,13-0,12 -92,3% --0,020,010,011 17-4
17-04-26539955,000,010,13-0,12 -92,3% --0,020,020,018 15:03
17-04-2637956,000,010,13-0,12 -92,3% --0,020,010,018 17-4
17-04-2643958,000,020,13-0,11 -84,6% --0,020,020,012 17-4
17-04-26681960,000,010,14-0,13 -92,9% --0,020,020,0131 17-4
17-04-2655962,000,010,14-0,13 -92,9% --0,020,010,011 17-4
17-04-2692964,000,010,15-0,14 -93,3% --0,020,010,011 17-4
17-04-26433965,000,020,15-0,13 -86,7% --0,020,020,024 17-4
17-04-26146966,000,100,15-- -- --0,020,100,085 16-4
17-04-2655968,000,020,17-0,15 -88,2% --0,020,020,0210 17-4
17-04-26831970,000,010,18-0,17 -94,4% --0,020,020,0124 14:37
17-04-2663972,000,020,19-0,17 -89,5% --0,020,020,0215 17-4
17-04-2657974,000,020,20-0,18 -90,0% --0,020,020,025 17-4
17-04-26184975,000,010,21-0,20 -95,2% --0,020,020,0116 17-4
17-04-2681976,000,020,21-0,19 -90,5% --0,020,020,022 17-4
17-04-26122978,000,010,23-0,22 -95,7% --0,020,020,0120 17-4
17-04-26636980,000,020,24-0,22 -91,7% --0,020,020,0136 17-4
17-04-26221982,000,010,26-0,25 -96,2% --0,020,020,0112 13:56
17-04-26115984,000,010,28-0,27 -96,4% --0,020,030,0114 15:04
17-04-26303985,000,020,28-0,26 -92,9% --0,020,050,0223 17-4
17-04-2676986,000,020,30-0,28 -93,3% --0,020,020,024 17-4
17-04-26111988,000,010,32-0,31 -96,9% --0,020,020,0111 15:26
17-04-261.196990,000,010,35-0,34 -97,1% --0,020,100,01152 15:00
17-04-26144992,000,010,39-0,38 -97,4% --0,020,050,019 15:27
17-04-26107994,000,020,43-0,41 -95,3% --0,020,040,0221 13:51
17-04-26324995,000,030,45-0,42 -93,3% --0,020,090,03127 17-4
17-04-26234996,000,010,48-0,47 -97,9% --0,020,090,0128 15:01
17-04-26215998,000,020,54-0,52 -96,3% --0,020,080,0233 15:00
17-04-26 999,000,01---- -- --0,030,010,0122 14:58
17-04-261.2431.000,000,020,63-0,61 -96,8% --0,010,270,01958 15:13
17-04-26 1.001,00------ -- --0,03----0 --
17-04-262521.002,000,010,78-0,77 -98,7% --0,030,360,01160 15:08
17-04-26441.003,000,030,79-0,76 -96,2% --0,030,190,0343 13:58
17-04-263201.004,000,030,87-0,84 -96,6% --0,030,180,02145 15:11
17-04-263461.005,000,020,95-0,93 -97,9% --0,020,320,02186 14:45
17-04-261731.006,000,011,05-1,04 -99,0% --0,030,450,0144 14:14
17-04-261341.007,000,071,17-1,10 -94,0% --0,030,450,0770 17-4
17-04-261761.008,000,011,29-1,28 -99,2% --0,010,640,01292 15:15
17-04-26451.009,000,011,44-1,43 -99,3% --0,030,690,0176 15:14
17-04-269591.010,000,021,63-1,61 -98,8% --0,031,020,01640 15:26
17-04-26221.011,000,011,86-1,85 -99,5% --0,031,190,01232 15:14
17-04-262011.012,000,012,10-2,09 -99,5% --0,031,500,01334 15:55
17-04-26321.013,000,022,38-2,36 -99,2% --0,031,850,02572 15:21
17-04-261761.014,000,012,68-2,67 -99,6% --0,022,500,01801 15:50
17-04-264871.015,000,053,04-2,99 -98,4% --0,013,000,011.481 15:24
17-04-262491.016,000,023,44-3,42 -99,4% --0,033,500,011.499 15:30
17-04-261021.017,000,013,91-3,90 -99,7% --0,033,250,011.400 15:48
17-04-262811.018,000,014,43-4,42 -99,8% --0,033,100,01481 15:54
17-04-26431.019,000,104,91-4,81 -98,0% --0,033,030,05456 15:35
17-04-264201.020,000,015,51-5,50 -99,8% --0,016,500,011.501 15:56
17-04-26431.021,000,016,30-6,29 -99,8% --0,015,350,01956 15:59
17-04-261821.022,000,366,98-6,66 -95,4% 0,290,376,000,24468 15:58
17-04-26631.023,001,357,73-6,41 -82,9% 1,291,376,750,40447 15:57
17-04-261481.024,002,568,51-6,19 -72,7% 2,252,408,100,601.442 15:52
17-04-261391.025,003,309,33-6,01 -64,4% 3,253,408,800,90323 15:59
17-04-26111.026,004,2010,17-5,85 -57,5% 4,254,4011,801,8058 15:46
17-04-26 1.027,006,2511,01-5,69 -51,7% 5,255,4011,252,2020 15:40
17-04-26141.028,006,6511,95-5,63 -47,1% 6,256,4014,152,8515 15:49
17-04-2611.029,005,5512,87-5,55 -43,1% 7,257,4014,003,7512 15:27
17-04-264211.030,008,0013,81-5,49 -39,8% 8,258,4015,605,4018 15:33
17-04-26 1.031,0012,9014,78-5,46 -36,9% 9,259,4014,5011,5514 16-4
17-04-2631.032,0010,5015,74-5,42 -34,4% 10,2510,4016,458,0040 15:43
17-04-2631.034,0014,3517,68-5,36 -30,3% 12,2512,4014,3514,351 14:36
17-04-26231.035,0010,3018,68-5,36 -28,7% 13,2513,4020,7010,309 15:18
17-04-2641.036,0014,6019,67-5,35 -27,2% 14,2514,4019,2514,606 15:50
17-04-26 1.038,00--21,64-5,32 -24,6% 16,2516,40----0 --
17-04-261641.040,0018,4023,62-5,30 -22,4% 18,2518,4023,6515,0045 15:58
17-04-26 1.042,00--25,61-5,29 -20,7% 20,2520,40----0 --
17-04-26151.044,0026,1527,60-5,28 -19,1% 22,2522,4026,1526,1515 16-4
17-04-2671.045,0027,9528,59-5,27 -18,4% 23,2523,4027,9527,951 17-4
17-04-26151.046,0027,5529,59-5,27 -17,8% 24,2524,4027,5527,5515 16-4
17-04-26 1.048,00--31,58-5,26 -16,7% 26,2526,40----0 --
17-04-261401.050,0034,6433,58-5,26 -15,7% 28,2528,4035,3834,645 17-4
17-04-26361.055,0033,6038,57-5,25 -13,6% 33,2533,4040,9529,4576 15:40
17-04-261301.060,0047,3543,56-5,24 -12,0% 38,2538,4047,3540,0040 16-4
17-04-2621.065,0047,9548,56-5,24 -10,8% 43,2543,4047,9547,951 17-4
17-04-26321.070,0048,4753,56-5,24 -9,8% 48,2548,4048,4748,471 15-4
17-04-2671.075,0057,1558,56-5,24 -8,9% 53,2553,4057,1556,752 16-4
17-04-2681.080,0066,7063,56-5,24 -8,2% 58,2558,4066,7066,7015 15-4
17-04-26 1.085,00--68,56-5,24 -7,6% 63,2563,40----0 --
17-04-26151.090,0080,9973,56-5,24 -7,1% 68,2568,4080,9980,991 10-4
17-04-26 1.095,00--78,56-5,24 -6,7% 73,2573,40----0 --
17-04-26181.100,0081,8583,55-5,23 -6,3% 78,2578,4081,8581,8515 16-4
17-04-26161.110,0096,1093,55-5,23 -5,6% 88,2588,4096,1096,101 15-4
17-04-2631.120,00103,35103,55-5,23 -5,1% 98,2598,40103,35103,351 13:55
17-04-26601.140,00121,50123,55-5,23 -4,2% 118,25118,40121,50121,5015 16-4
17-04-26331.160,00139,60143,54-5,22 -3,6% 138,25138,40139,60139,6015 14-4
15-05-26904760,000,210,30-0,05 -16,7% ----0,270,2185 16:45
15-05-26654800,000,310,45-0,10 -22,2% 0,042,000,420,31108 16:57
15-05-26121820,000,380,57-0,19 -33,3% --2,050,490,3866 17:18
15-05-2676830,000,420,64-0,23 -35,9% ----0,540,4235 16:40
15-05-26179840,000,500,72-0,23 -31,9% ----0,580,4926 16:18
15-05-26150850,000,530,83-0,27 -32,5% 0,01--0,700,5326 17:28
15-05-26350860,000,630,94-0,37 -39,4% --6,000,770,6092 17:08
15-05-26200870,000,701,09-0,38 -34,9% ----0,890,6529 17:17
15-05-26227880,000,811,26-0,46 -36,5% ----1,200,8113 16:28
15-05-26370890,000,951,47-0,55 -37,4% 0,80--1,220,90194 17:28
15-05-26248895,001,061,61-0,61 -37,9% ----1,471,0637 15:28
15-05-26350900,001,101,75-0,67 -38,3% 0,015,001,601,0676 17:25
15-05-2677905,001,151,90-0,73 -38,4% ----1,321,1537 16:56
15-05-26431910,001,282,07-0,80 -38,6% ----2,001,2664 16:47
15-05-2685915,001,402,27-0,88 -38,8% ----2,251,3730 17:20
15-05-261.020920,001,602,49-0,99 -39,8% 1,324,202,451,60177 16:19
15-05-26114925,001,652,74-1,08 -39,4% 1,00--2,451,6566 17:12
15-05-26193930,001,953,01-1,16 -38,5% ----2,651,9032 16:18
15-05-26166935,002,073,33-1,30 -39,0% --4,002,852,0099 17:24
15-05-26391940,002,303,65-1,41 -38,6% ----3,552,25103 17:07
15-05-26153945,002,604,05-1,53 -37,8% ----3,802,5060 17:29
15-05-261.127950,002,854,49-1,67 -37,2% 0,0140,004,402,75282 17:16
15-05-26148955,003,254,99-1,86 -37,3% ----4,453,1557 17:28
15-05-26279960,003,655,53-1,97 -35,6% ----5,353,50112 17:25
15-05-26144965,004,006,17-2,25 -36,5% ----5,753,9565 17:17
15-05-26463970,004,556,92-2,46 -35,5% --10,807,054,40243 17:27
15-05-26285975,005,167,71-2,64 -34,2% --5,507,355,1076 17:28
15-05-26416980,005,858,62-2,90 -33,6% --7,008,405,66190 17:21
15-05-26336985,006,609,66-3,22 -33,3% ----9,306,50184 17:22
15-05-26230990,007,6010,80-3,45 -31,9% ----11,007,25240 17:22
15-05-26212995,008,5512,09-3,71 -30,7% --17,0011,408,30175 17:29
15-05-266641.000,009,9013,57-4,03 -29,7% 0,0110,1014,209,35641 17:29
15-05-261671.005,0011,2215,23-4,37 -28,7% ----15,1010,85202 17:28
15-05-263731.010,0012,7017,08-4,63 -27,1% ----17,2012,20285 17:29
15-05-261101.015,0014,6019,20-4,97 -25,9% --19,0020,0013,85140 17:29
15-05-261171.020,0016,7521,57-5,27 -24,4% 0,0119,0021,6015,80218 17:29
15-05-26501.025,0018,9824,25-5,58 -23,0% ----24,4017,95446 17:05
15-05-26831.030,0021,9027,17-5,87 -21,6% --22,5026,6520,60201 17:28
15-05-26121.035,0024,8030,32-6,08 -20,1% ----29,7023,2019 17:27
15-05-26651.040,0027,0033,75-6,32 -18,7% ----33,5027,006 15:14
15-05-26121.045,0031,6037,43-6,50 -17,4% ----36,9030,007 17:24
15-05-26491.050,0035,0041,28-6,63 -16,1% ----39,8035,0014 17:26
15-05-2611.055,0038,8545,33-6,80 -15,0% ----43,6038,855 17:10
15-05-2681.060,0042,8649,54-6,90 -13,9% ----42,8641,703 16:39
15-05-2621.065,0047,6053,95-7,02 -13,0% ----54,3046,9019 17:29
15-05-26111.070,0056,0058,47-7,14 -12,2% ----58,2054,6017 16-4
15-05-26201.080,0059,7567,85-7,24 -10,7% ----59,7559,7520 15:19
15-05-2631.090,0076,7677,50-7,31 -9,4% ----78,6074,707 14-4
15-05-26301.100,0083,7587,31-7,38 -8,5% ----83,7583,7532 14-4
15-05-2641.120,00106,75107,14-7,40 -6,9% ----106,75106,751 13:57
15-05-2611.140,00130,45126,99-7,39 -5,8% ----130,45130,451 15-4
15-05-26 1.160,00--146,94-7,40 -5,0% --------0 --
15-05-26401.200,00197,50186,86-7,40 -4,0% ----198,60197,5010 13-4
19-06-261.620400,000,060,060,00 0,0% --0,220,060,064 15:18
19-06-26769500,000,160,15-0,03 -20,0% --1,010,160,162 17-4
19-06-26144560,000,310,26-0,01 -3,8% 0,20--0,310,311 13-4
19-06-26600600,000,330,37+0,01 +2,7% 0,012,250,360,33487 17:05
19-06-2674640,001,400,51-0,09 -17,6% ----1,401,402 1-4
19-06-26381650,000,530,55-0,10 -18,2% --3,350,530,52100 17-4
19-06-26171680,000,640,70-0,13 -18,6% ----0,650,642 17-4
19-06-26555700,000,810,83-0,17 -20,5% 0,01--0,810,811 16-4
19-06-26155720,000,800,97-0,20 -20,6% ----0,900,755 15:31
19-06-26479750,000,961,26-0,30 -23,8% 0,01--1,400,9626 17:16
19-06-26899760,001,041,37-0,32 -23,4% ----1,251,01568 17:04
19-06-26957800,001,451,99-0,52 -26,1% 0,011,651,901,4548 17:23
19-06-26427820,001,752,38-0,60 -25,2% ----2,301,754 16:49
19-06-261.079840,002,232,93-0,76 -25,9% ----2,452,23104 16:20
19-06-26465850,002,453,28-0,89 -27,1% 0,01--3,002,4518 17:15
19-06-26421860,003,203,62-0,91 -25,1% ----3,203,201 17-4
19-06-26192870,003,894,07-1,06 -26,0% ----3,893,736 16-4
19-06-261.683880,003,454,54-1,17 -25,8% ----4,103,4517 17:25
19-06-2697890,003,905,11-1,32 -25,8% --8,903,903,901 16:35
19-06-261.069900,004,405,71-1,42 -24,9% 0,0130,005,554,3095 17:27
19-06-26143910,004,756,48-1,62 -25,0% --8,506,604,7512 16:59
19-06-261.183920,005,917,32-1,83 -25,0% 2,00--6,805,5019 15:57
19-06-26109925,006,407,81-1,95 -25,0% ----6,406,404 14:54
19-06-2630930,006,288,36-2,07 -24,8% ----6,406,254 17:14
19-06-2610935,006,808,91-2,16 -24,2% --15,006,806,8018 15:18
19-06-26447940,007,759,50-2,28 -24,0% ----7,807,7011 15:45
19-06-26109945,008,3010,20-2,47 -24,2% ----8,308,052 15:57
19-06-26816950,008,4510,92-2,58 -23,6% 0,01199,0010,608,4593 17:26
19-06-26201955,009,0011,71-2,74 -23,4% ----11,109,007 17:00
19-06-26252960,009,8012,58-2,94 -23,4% ----12,009,8021 17:14
19-06-26162965,0012,8013,50-3,06 -22,7% --40,0012,8012,801 17-4
19-06-26233970,0011,9014,52-3,24 -22,3% ----12,0511,7515 16:20
19-06-26229975,0012,4315,61-3,45 -22,1% ----16,7012,4323 16:41
19-06-26997980,0013,5016,80-3,63 -21,6% --23,0016,2513,15219 17:19
19-06-2667985,0015,0018,09-3,84 -21,2% ----17,3014,6023 16:18
19-06-26183990,0015,8019,48-4,03 -20,7% ----20,5515,65142 17:24
19-06-2655995,0018,1520,93-4,17 -19,9% ----18,1518,151 15:51
19-06-267611.000,0018,5022,57-4,36 -19,3% 0,0130,0022,1017,95143 17:12
19-06-261731.005,0021,4524,34-4,54 -18,7% ----23,8019,75114 15:47
19-06-263581.010,0021,7526,31-4,80 -18,2% --45,0026,0021,5043 17:07
19-06-261191.015,0023,6028,44-5,06 -17,8% ----28,0023,6017 17:09
19-06-263151.020,0025,8030,69-5,18 -16,9% ----31,0025,2038 16:34
19-06-26161.025,0028,5033,16-5,38 -16,2% ----33,2527,8021 16:20
19-06-262151.030,0030,7035,78-5,55 -15,5% ----36,1530,2519 17:19
19-06-262661.040,0040,0041,67-5,96 -14,3% ----40,0040,0011 17-4
19-06-26661.050,0042,5048,19-6,27 -13,0% ----44,0042,5022 17:25
19-06-26501.060,0048,7555,38-6,52 -11,8% ----53,6048,7572 16:41
19-06-2681.080,0065,0071,55-6,92 -9,7% ----65,0063,696 16:52
19-06-261371.100,0089,6389,48-7,17 -8,0% ----89,6389,631 17-4
19-06-26361.120,0098,00108,43-7,30 -6,7% ----98,0098,001 26-2
19-06-26 1.160,00--147,64-7,37 -5,0% --------0 --
19-06-26151.200,00199,00187,33-7,38 -3,9% ----199,00199,009 13-4
19-06-26 1.280,00--266,92-7,40 -2,8% --------0 --
19-06-26371.300,00306,11286,84-7,40 -2,6% ----306,11306,114 9-4
19-06-265201.400,00387,90386,46-7,39 -1,9% ----387,90384,5018 16-4
18-09-26450600,001,451,67-0,25 -15,0% --3,001,601,457 17:27
18-09-26145620,002,071,92-0,31 -16,1% ----2,072,071 13-4
18-09-2687640,002,052,17-0,36 -16,6% ----2,052,051 16-4
18-09-26164680,003,202,81-0,40 -14,2% ----3,203,201 13-4
18-09-26519700,002,753,21-0,48 -15,0% --8,002,902,754 17:27
18-09-26132720,003,153,68-0,56 -15,2% ----3,153,154 16:54
18-09-26196740,004,034,26-0,66 -15,5% 3,20--4,034,031 17-4
18-09-26368760,004,154,93-0,77 -15,6% ----4,154,152 16:45
18-09-26127780,005,405,75-0,94 -16,3% ----5,405,401 15-4
18-09-26200800,005,756,69-1,06 -15,8% ----6,405,7529 15:46
18-09-26138840,007,859,21-1,48 -16,1% --15,008,007,854 17:20
18-09-26457860,009,3010,85-1,68 -15,5% ----10,509,156 16:49
18-09-26325880,0013,0012,82-1,94 -15,1% ----13,0012,153 16-4
18-09-26799900,0013,1015,25-2,27 -14,9% --14,1014,7013,0086 16:34
18-09-2699920,0016,0518,17-2,66 -14,6% ----17,7015,6020 15:44
18-09-26592940,0019,0021,78-3,10 -14,2% ----20,9019,0034 17:14
18-09-2640950,0022,0023,84-3,32 -13,9% --24,0022,7522,002 14:48
18-09-26224960,0023,0026,16-3,56 -13,6% ----25,9022,6520 17:28
18-09-2668970,0027,6328,72-3,79 -13,2% ----27,6327,4374 16-4
18-09-26357980,0026,8531,56-4,05 -12,8% ----30,5026,854 15:07
18-09-2681990,0030,3534,65-4,32 -12,5% ----30,3530,351 15:24
18-09-268791.000,0034,1038,14-4,57 -12,0% --100,0037,7034,103 16:13
18-09-261381.010,0040,8842,03-4,86 -11,6% ----40,8840,881 17-4
18-09-263671.020,0041,5046,34-5,16 -11,1% --51,0041,5041,502 15:13
18-09-2611.030,0046,2551,09-5,56 -10,9% --47,2546,2546,002 16:10
18-09-26351.040,0056,8356,24-5,81 -10,3% ----56,8356,831 15-4
18-09-26601.060,0061,9568,02-6,31 -9,3% ----61,9561,951 15:01
18-09-261191.080,00101,0581,51-6,74 -8,3% ----101,05101,0520 13-3
18-09-263461.120,00132,80113,05-7,10 -6,3% ----132,80132,8015 12-3
18-09-2611.160,00153,00148,96-7,23 -4,9% ----153,00153,001 15-4
18-09-262551.200,00198,60187,11-7,29 -3,9% ----198,60198,6015 10-4
18-09-261051.280,00276,10265,56-7,29 -2,7% ----277,10275,65105 10-4
18-12-261.659200,000,210,18+0,02 +11,1% ----0,210,211 17:15
18-12-26552300,000,410,52-0,13 -25,0% --1,300,430,418 17:16
18-12-26715400,000,851,00-0,08 -8,0% 0,80--1,000,8516 17:26
18-12-26566500,001,701,82-0,20 -11,0% 0,91--1,701,701 14:44
18-12-26697600,002,953,24-0,33 -10,2% --16,603,102,957 17:29
18-12-26170640,004,504,14-0,49 -11,8% ----4,504,5020 10-4
18-12-26277650,004,104,39-0,49 -11,2% --10,004,104,105 15-4
18-12-261.388700,005,455,98-0,61 -10,2% ----5,455,3012 16:15
18-12-26319720,006,406,80-0,76 -11,2% ----6,456,402 14:48
18-12-261.922750,007,758,22-0,92 -11,2% ----7,757,752 17-4
18-12-26159760,008,008,77-0,97 -11,1% ----8,358,0016 14:56
18-12-264.736800,0010,3011,46-1,30 -11,3% --25,5011,2010,3015 16:59
18-12-2675840,0014,1515,00-1,59 -10,6% ----14,1514,151 14:48
18-12-264.494850,0015,7016,12-1,77 -11,0% ----16,0015,604 17-4
18-12-26225860,0015,6317,24-1,84 -10,7% ----15,6315,631 16:09
18-12-26168880,0017,9019,85-2,10 -10,6% ----17,9017,902 16:15
18-12-26991900,0020,7522,87-2,31 -10,1% --24,0021,5020,304 17:25
18-12-26253920,0023,7026,46-2,72 -10,3% ----23,7023,702 17:15
18-12-26191940,0029,5030,57-2,98 -9,7% ----30,4029,504 14:44
18-12-26329950,0030,5032,96-3,26 -9,9% ----30,5030,502 16:21
18-12-26678960,0034,2535,45-3,39 -9,6% 28,00--34,2534,253 17-4
18-12-26897980,0037,1541,23-3,80 -9,2% ----40,2037,157 16:50
18-12-261.0431.000,0044,0547,96-4,20 -8,8% ----47,6043,70370 17:04
18-12-269331.020,0051,6555,85-4,88 -8,7% ----55,6050,50252 17:04
18-12-26961.040,0060,6765,16-5,37 -8,2% ----62,0660,30161 16:56
18-12-261671.050,0072,0070,34-5,60 -8,0% 65,0077,0072,0069,202 15-4
18-12-26551.060,0074,8875,85-5,76 -7,6% ----74,8874,882 14-4
18-12-261171.080,0093,5087,96-6,16 -7,0% ----93,5093,507 10-4
18-12-26821.100,00107,80101,40-6,42 -6,3% ----107,80107,801 10-4
18-12-2641.120,00110,92116,16-6,74 -5,8% ----110,92110,921 16:24
18-12-26201.160,00191,47148,80-7,06 -4,7% ----191,47191,4718 26-3
18-12-26741.200,00236,00184,54-7,17 -3,9% ----236,00236,001 2-4
18-12-26 1.280,00--260,53-7,25 -2,8% --------0 --
18-12-261771.300,00282,98279,98-7,31 -2,6% ----282,98282,981 16-4
18-12-267961.400,00376,30377,86-7,25 -1,9% ----377,30376,308 14:29
19-03-274640,009,506,13-0,48 -7,8% ----9,509,501 2-4
19-03-2765720,009,609,75-0,87 -8,9% ----9,609,6063 15-4
19-03-2752760,0012,6012,34-1,05 -8,5% ----12,6012,0016 15-4
19-03-273800,0015,8015,65-1,35 -8,6% ----15,8015,802 14-4
19-03-274840,0019,8019,94-1,64 -8,2% ----19,8019,801 16-4
19-03-27 880,00--25,57-2,03 -7,9% --------0 --
19-03-273900,0032,2029,04-2,37 -8,2% ----32,4032,202 10-4
19-03-275920,0032,0532,90-2,47 -7,5% ----32,0532,053 14-4
19-03-272940,0037,6037,44-2,83 -7,6% ----37,6037,601 17-4
19-03-2742960,0041,7742,59-3,18 -7,5% ----41,7741,771 17-4
19-03-2714980,0054,5048,46-3,74 -7,7% --58,0054,5054,501 13-4
19-03-2781.000,0054,3755,26-4,11 -7,4% ----55,4054,374 17-4
19-03-27281.020,0064,0063,03-4,43 -7,0% ----64,0064,001 16-4
19-03-27151.040,0070,1071,84-4,79 -6,7% ----70,1070,1015 15-4
19-03-27 1.060,00--81,78-5,11 -6,2% --------0 --
19-03-2721.080,00101,6092,91-5,45 -5,9% ----101,60101,601 13-4
19-03-27 1.120,00--118,71-6,49 -5,5% --------0 --
19-03-27 1.160,00--148,58-6,73 -4,5% --------0 --
19-03-27 1.200,00--182,07-7,14 -3,9% --------0 --
18-06-2719400,002,362,370,00 0,0% 1,005,002,372,3610 14:14
18-06-2735500,004,103,94-0,21 -5,3% 3,659,004,104,105 14:15
18-06-2741600,006,806,63-0,38 -5,7% 5,858,006,806,806 14-4
18-06-2737700,0011,4311,35-0,85 -7,5% 7,5019,0011,4311,432 16-4
18-06-2724750,0015,2215,04-1,11 -7,4% 10,0025,0015,2215,222 16-4
18-06-2731800,0020,3120,02-1,39 -6,9% 15,0029,0020,3120,312 16-4
18-06-2724850,0026,5726,70-1,80 -6,7% 20,0534,9526,5726,253 14-4
18-06-2768900,0035,9035,63-2,27 -6,4% 30,0049,9535,9035,553 16-4
18-06-2757950,0048,3047,70-2,92 -6,1% 40,0054,9548,3048,301 15-4
18-06-273351.000,0062,0064,04-3,57 -5,6% --79,9565,0062,005 14:49
18-06-2781.050,00132,0585,78-4,71 -5,5% 75,00125,00132,05132,051 23-3
18-06-2791.100,00152,82113,83-5,95 -5,2% 100,00149,00152,82152,821 2-4
18-06-2711.150,00180,00148,21-6,70 -4,5% 100,00199,00180,00180,001 7-4
18-06-27 1.200,00--187,75-6,89 -3,7% 150,00249,00----0 --
18-06-27181.300,00321,41277,33-7,01 -2,5% 225,00349,00321,41321,412 26-3
18-06-2761.400,00371,39372,20-7,00 -1,9% 325,00449,00373,23371,3910 14:14
17-12-27505200,001,181,270,00 0,0% 1,003,001,181,181 15-4
17-12-27355300,002,502,50-0,03 -1,2% 2,305,002,502,505 16-4
17-12-27107400,003,933,89-0,08 -2,1% 2,004,703,933,933 16-4
17-12-27113500,006,356,31-0,33 -5,2% 2,509,006,506,359 16-4
17-12-27482600,0010,1410,08-0,47 -4,7% 5,0015,0010,6010,1316 16-4
17-12-2782650,0013,0012,92-0,69 -5,3% 11,4019,0013,0013,003 16-4
17-12-27277700,0016,4016,49-0,78 -4,7% 12,5025,0016,4016,4033 15:39
17-12-272.527750,0021,1021,35-1,08 -5,1% 15,0035,0021,1021,101 15-4
17-12-273.012800,0026,2027,52-1,40 -5,1% 20,0039,0027,2026,2043 15:08
17-12-271.330850,0034,9835,40-1,69 -4,8% 30,0049,0035,6934,983 17-4
17-12-271.112900,0044,8845,53-2,08 -4,6% 43,4059,0044,8844,882 16-4
17-12-27907950,0056,5058,53-2,57 -4,4% 50,0079,0056,5056,501 16:33
17-12-271.0171.000,0075,0075,26-3,72 -4,9% 70,0099,0075,0075,001 15:03
17-12-2711.050,0094,5296,30-4,23 -4,4% 90,00125,0094,5294,521 14-4
17-12-27531.100,00124,50122,46-5,46 -4,5% 100,00175,00124,50124,501 15-4
17-12-27 1.150,00--153,71-5,96 -3,9% 125,00225,00----0 --
17-12-27411.200,00197,31189,76-6,38 -3,4% 150,00249,00197,31197,311 2-3
17-12-27121.300,00283,74272,77-6,87 -2,5% 225,00325,00283,74283,741 8-4
17-12-27521.400,00387,13363,94-6,90 -1,9% 325,00425,00387,58387,132 23-1
17-12-27 1.500,00--458,18-6,86 -1,5% 425,00525,00----0 --
17-12-27171.600,00569,63553,42-6,88 -1,2% 500,00625,00569,63569,631 3-2
15-12-28234300,004,004,22-0,13 -3,1% 2,005,454,003,956 15-4
15-12-28152400,007,006,77-0,03 -0,4% 5,0015,007,007,001 10-4
15-12-2866500,0010,0010,66-0,16 -1,5% 7,5019,0010,0510,0014 14-4
15-12-2892600,0017,1816,62-0,54 -3,2% 10,0029,0017,1817,185 8-4
15-12-2836650,0022,0020,74-0,72 -3,5% 15,0035,0022,0022,001 9-2
15-12-28116700,0027,5825,88-0,83 -3,2% 20,0039,0027,5827,585 8-4
15-12-28113750,0044,0832,05-1,01 -3,2% 25,0049,0044,0844,081 23-3
15-12-282.900800,0038,5939,73-1,37 -3,4% 30,0059,0039,0338,5019 15-4
15-12-283.080850,0047,3049,07-1,58 -3,2% 40,0069,0047,3047,303 15:57
15-12-28481900,0059,2160,45-1,75 -2,9% 50,0079,0059,7159,2117 15-4
15-12-282.171950,0073,2774,28-2,02 -2,7% 65,0099,0073,2773,271 15-4
15-12-282.2971.000,0089,6791,04-3,39 -3,7% 80,00125,0089,7689,677 15-4
15-12-287731.050,00110,67110,95-3,76 -3,4% 100,00149,00110,69110,675 16-4
15-12-281371.100,00134,12134,71-4,28 -3,2% 100,00175,00134,12134,095 16-4
15-12-28141.200,00229,39194,50-6,25 -3,2% 150,00249,00229,39229,3910 31-3
15-12-2841.300,00367,40268,30-6,05 -2,3% 225,00325,00367,40364,506 9-9
15-12-28511.400,00362,00352,44-7,72 -2,2% 325,00425,00362,00362,001 10-4
15-12-28 1.500,00--441,29-6,93 -1,6% 400,00499,00----0 --
15-12-2811.600,00610,04532,47-6,94 -1,3% 500,00599,00610,04610,041 1-12
21-12-2955400,0010,859,14-0,01 -0,1% 5,0011,4510,8510,854 9-3
21-12-2956500,0015,4014,58-0,46 -3,2% 10,0025,0015,4015,401 13-4
21-12-29175600,0023,2022,47-0,20 -0,9% 15,0034,9023,2023,205 10-4
21-12-29143700,0034,2034,15-0,88 -2,6% 20,0049,0034,2034,201 16-4
21-12-2957800,0048,1850,83-1,20 -2,4% 40,0069,0049,1048,186 14-4
21-12-2997900,0072,0073,43-1,41 -1,9% 60,0089,0072,0072,001 15-4
21-12-29225950,0090,5587,64-1,50 -1,7% 80,00125,0090,5590,552 15:37
21-12-295.9511.000,00102,80104,02-1,71 -1,6% 90,00136,35102,80102,801 16:41
21-12-295.9341.050,00124,95123,38-3,65 -3,0% 100,00149,00124,95122,9211 16-4
21-12-297561.100,00146,75145,34-5,29 -3,6% 100,00199,00146,75144,4211 16-4
21-12-29191.200,00214,64198,93-6,09 -3,1% 150,00249,00214,70214,642 10-2
21-12-29271.300,00333,00265,70-6,42 -2,4% 225,00325,00333,00333,001 19-12
21-12-2971.400,00350,12342,18-6,76 -2,0% 300,00399,00350,12350,125 10-4
21-12-2991.500,00492,54424,49-6,86 -1,6% 375,00475,00492,54492,5420 31-12
21-12-29121.600,00536,50510,64-6,99 -1,4% 475,00575,00536,50536,502 5-3
20-12-3039400,0011,9011,71+0,79 +6,7% 9,0514,9512,7011,909 15-4
20-12-3012500,0020,0018,38-0,14 -0,8% 10,0024,9520,0020,002 14:12
20-12-3040600,0028,5027,77-0,20 -0,7% 20,0039,0029,7528,502 13-4
20-12-3059700,0045,0141,33-0,99 -2,4% 37,7059,0045,0145,013 18-3
20-12-3022800,0071,5059,63-1,32 -2,2% 50,0079,0071,5071,501 2-4
20-12-309900,0080,5083,18-1,32 -1,6% 60,0099,0080,5080,502 17-4
20-12-30311.000,00114,00113,48-1,34 -1,2% 100,00149,00114,00113,005 15-4
20-12-3061.050,00130,00132,21-1,96 -1,5% 100,00175,00130,00130,002 14:50
20-12-306.2291.100,00150,99152,82-4,92 -3,2% 100,00199,00150,99150,994 15:47
20-12-306.2191.150,00173,79176,35-5,70 -3,2% 125,00225,00173,79173,794 15:47
20-12-30111.200,00210,30202,05-5,70 -2,8% 150,00249,00210,30210,301 8-4
20-12-30 1.300,00--262,44-6,11 -2,3% 225,00325,00----0 --
20-12-3031.400,00325,00332,29-6,48 -2,0% 300,00399,00325,00325,001 14-4
20-12-3011.600,00518,09488,96-6,66 -1,4% 450,00549,00518,09518,091 9-2
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?