Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 983,13974,22+8,91 +0,9% 986,69975,33018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-3-2026)
Totaal volume 20.649 (8.764 Calls, 11.885 Puts)
Totaal open interest bij opening 49.796 (25.287 Calls, 24.509 Puts)
Call / Put ratio 0,74
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26794560,000,010,010,00 0,0% --0,010,010,0116 19-3
20-03-261.093600,000,020,020,00 0,0% ----0,020,028 19-3
20-03-26 640,00------ -- ---------- --
20-03-26 680,00------ -- ---------- --
20-03-26 720,00------ -- ---------- --
20-03-26305740,000,050,01+0,04 +400,0% ----0,050,045 19-3
20-03-26 760,00------ -- ---------- --
20-03-26424780,000,010,010,00 0,0% --0,010,010,0130 20-3
20-03-26 800,00------ -- ---------- --
20-03-26628820,000,010,010,00 0,0% --0,010,010,01105 20-3
20-03-26 840,00------ -- ---------- --
20-03-261.117850,000,010,010,00 0,0% --0,020,010,0113 20-3
20-03-26 860,00------ -- ---------- --
20-03-26429870,000,010,010,00 0,0% --0,010,010,01111 20-3
20-03-26 880,00------ -- ---------- --
20-03-26357890,000,010,010,00 0,0% --0,010,010,0112 20-3
20-03-2650895,000,010,010,00 0,0% --0,020,010,012 20-3
20-03-26 900,00------ -- ---------- --
20-03-26247905,000,010,02-0,01 -50,0% --0,010,010,015 20-3
20-03-26416910,000,010,02-0,01 -50,0% --0,020,020,019 20-3
20-03-26331915,000,010,02-0,01 -50,0% --0,020,020,018 20-3
20-03-26 920,00------ -- ---------- --
20-03-26291925,000,010,03-0,02 -66,7% --0,020,010,0126 20-3
20-03-26312930,000,020,01+0,01 +100,0% --0,020,020,0112 20-3
20-03-2664932,000,070,02-- -- --0,020,110,0711 19-3
20-03-2629934,000,150,02-- -- --0,020,170,1321 17-3
20-03-26390935,000,020,03-0,01 -33,3% --0,020,020,021 20-3
20-03-2629936,000,120,03-- -- --0,020,120,105 19-3
20-03-26146938,000,100,05-- -- --0,020,310,09165 19-3
20-03-26 940,00------ -- ---------- --
20-03-2679942,000,010,09-0,08 -88,9% --0,020,010,0110 20-3
20-03-2635944,000,130,13-- -- --0,020,470,1146 19-3
20-03-26284945,000,020,15-0,13 -86,7% --0,020,030,025 20-3
20-03-2696946,000,010,17-0,16 -94,1% --0,020,010,011 20-3
20-03-2644948,000,020,22-0,20 -90,9% --0,020,020,022 20-3
20-03-261.210950,000,010,28-0,27 -96,4% --0,010,040,0163 20-3
20-03-2681952,000,050,35-0,30 -85,7% --0,020,050,033 20-3
20-03-2670954,000,030,44-0,41 -93,2% --0,020,030,0310 20-3
20-03-26202955,000,020,49-0,47 -95,9% --0,020,100,0219 20-3
20-03-2695956,000,010,54-0,53 -98,1% --0,020,090,0159 20-3
20-03-2656958,000,010,66-0,65 -98,5% --0,020,130,0172 20-3
20-03-26 960,00------ -- ---------- --
20-03-2685962,000,020,94-0,92 -97,9% --0,020,250,01248 20-3
20-03-26122964,000,021,13-1,11 -98,2% --0,020,360,01146 20-3
20-03-26370965,000,141,23-1,09 -88,6% --0,020,480,01497 20-3
20-03-2676966,000,011,35-1,34 -99,3% --0,020,680,01361 20-3
20-03-26 967,00------ -- ---------- --
20-03-26114968,000,021,63-1,61 -98,8% --0,020,800,01326 20-3
20-03-265969,000,991,80-0,81 -45,0% 0,971,031,300,05207 20-3
20-03-26872970,001,951,86+0,09 +4,8% 1,952,052,150,021.411 20-3
20-03-26 971,002,902,20+0,70 +31,8% 2,953,052,900,03398 20-3
20-03-26192972,004,002,33+1,67 +71,7% 3,954,054,000,06719 20-3
20-03-261973,004,552,71+1,84 +67,9% 4,955,054,550,06230 20-3
20-03-2672974,005,502,94+2,56 +87,1% 5,956,055,500,10295 20-3
20-03-26599975,006,953,35+3,60 +107,5% 6,957,057,050,121.671 20-3
20-03-2673976,007,003,72+3,28 +88,2% 7,958,057,000,22403 20-3
20-03-2626977,008,004,16+3,84 +92,3% 8,959,058,000,29376 20-3
20-03-26120978,0010,004,63+5,37 +116,0% 9,9510,0510,050,491.010 20-3
20-03-264979,0011,005,14+5,86 +114,0% 10,9511,0511,000,71312 20-3
20-03-26853980,0012,105,69+6,41 +112,7% 11,9512,0512,101,002.706 20-3
20-03-261981,0012,956,28+6,67 +106,2% 12,9513,0512,951,35207 20-3
20-03-26189982,0013,956,91+7,04 +101,9% 13,9514,0514,001,70765 20-3
20-03-261983,0014,407,57+6,83 +90,2% 14,9515,0514,602,40214 20-3
20-03-26108984,0015,958,27+7,68 +92,9% 15,9516,0515,952,65258 20-3
20-03-26452985,0016,919,00+7,91 +87,9% 16,9517,0516,913,00498 20-3
20-03-2684986,0018,009,76+8,24 +84,4% 17,9518,0518,003,45128 20-3
20-03-26 987,007,9010,55-2,65 -25,1% 18,9519,0513,005,0596 20-3
20-03-2655988,0020,1011,37+8,73 +76,8% 19,9520,0520,104,65162 20-3
20-03-261989,007,0012,21-5,21 -42,7% 20,9521,0514,506,0050 20-3
20-03-26650990,0021,8613,07+8,79 +67,3% 21,9522,0522,006,00368 20-3
20-03-268991,0019,4013,95+5,45 +39,1% 22,9523,0519,409,0044 20-3
20-03-2697992,0016,7014,85+1,85 +12,5% 23,9524,0516,709,0066 20-3
20-03-26 993,0015,0015,76-0,76 -4,8% 24,9525,0515,009,9540 20-3
20-03-26119994,0020,0016,69+3,31 +19,8% 25,9526,0520,0010,9027 20-3
20-03-26284995,0027,0017,62+9,38 +53,2% 26,9527,0527,0011,10153 20-3
20-03-2685996,0027,0018,57+8,43 +45,4% 27,9528,0527,0014,7013 20-3
20-03-26 997,00--19,52-- -- 28,9529,05----0 --
20-03-26119998,0030,0020,49+9,51 +46,4% 29,9530,0530,0013,9526 20-3
20-03-262999,0017,8521,45-3,60 -16,8% 30,9531,0519,1017,852 20-3
20-03-26 1.000,00------ -- ---------- --
20-03-2641.001,0018,4023,41-5,01 -21,4% 32,9533,0518,4018,404 20-3
20-03-261281.002,0020,0024,38-4,38 -18,0% 33,9534,0521,7520,006 20-3
20-03-2611.003,0021,9025,37-- -- 34,9535,0521,9021,901 19-3
20-03-261531.004,0026,4026,35+0,05 +0,2% 35,9536,0526,4018,9012 20-3
20-03-265111.005,0032,3527,34+5,01 +18,3% 36,9537,0532,3520,6038 20-3
20-03-26431.006,0035,3028,33+6,97 +24,6% 37,9538,0535,3023,004 20-3
20-03-26 1.007,00--29,32-- -- 38,9539,05----0 --
20-03-26981.008,0040,1030,31+9,79 +32,3% 39,9540,0540,1031,154 20-3
20-03-26 1.009,0031,1031,31-0,21 -0,7% 40,9541,0532,1531,102 20-3
20-03-265251.010,0041,9832,30+9,68 +30,0% 41,9542,0542,0025,00178 20-3
20-03-26 1.011,00--33,29-- -- 42,9543,05----0 --
20-03-261391.012,0043,8034,29+9,51 +27,7% 43,9544,0543,8028,0017 20-3
20-03-26 1.013,00--35,29-- -- 44,9545,05----0 --
20-03-262101.014,0034,6836,28-1,60 -4,4% 45,9546,0534,6829,308 20-3
20-03-264041.015,0047,1037,28+9,82 +26,3% 46,9547,0547,1031,60123 20-3
20-03-26601.016,0034,2538,27-4,02 -10,5% 47,9548,0534,2534,251 20-3
20-03-2691.018,0037,5140,27-- -- 49,9550,0537,5137,511 19-3
20-03-264441.020,0051,6742,26+9,41 +22,3% 51,9552,0551,6736,80124 20-3
20-03-261151.022,0053,0044,26+8,74 +19,7% 53,9554,0553,0044,35106 20-3
20-03-26411.024,0040,0046,26-6,26 -13,5% 55,9556,0540,0040,0022 20-3
20-03-265211.025,0042,9447,25-4,31 -9,1% 56,9557,0549,6742,947 20-3
20-03-2681.026,0015,9048,25-- -- 57,9558,0521,4015,9015 17-3
20-03-2631.028,0053,7050,25-- -- 59,9560,0553,7046,202 19-3
20-03-262451.030,0062,0052,25+9,75 +18,7% 61,9562,0562,0047,3016 20-3
20-03-26 1.032,00--54,25-- -- 63,9564,05----0 --
20-03-26 1.034,00--56,24-- -- 65,9566,05----0 --
20-03-26411.035,0067,0057,24+9,76 +17,1% 66,9567,0567,0050,009 20-3
20-03-26 1.036,0025,5058,24-- -- 67,9568,0525,5019,5010 18-3
20-03-26 1.038,00--60,24-- -- 69,9570,05----0 --
20-03-26 1.040,00------ -- ---------- --
20-03-26611.045,0028,5067,24-- -- 76,9577,0528,5028,502 18-3
20-03-262061.050,0080,0072,24+7,76 +10,7% 81,9582,0580,0069,505 20-3
20-03-26291.055,0085,3077,24+8,06 +10,4% 86,9587,0585,4085,3016 20-3
20-03-26401.060,0081,5082,23-0,73 -0,9% 91,9592,0581,5077,8510 20-3
20-03-2621.065,0094,9287,23-- -- 96,9597,0595,2594,922 9-3
20-03-26201.070,0090,0992,23-2,14 -2,3% 101,95102,0590,0990,091 20-3
20-03-26 1.075,00--97,23-- -- 106,95107,05----0 --
20-03-26331.080,00100,90102,23-- -- 111,95112,05100,90100,901 19-3
20-03-26191.085,0085,90107,23-- -- 116,95117,0585,9085,9019 12-3
20-03-2641.090,0066,47112,23-- -- 121,95122,0566,4763,723 27-2
20-03-268011.100,00116,95122,23-5,28 -4,3% 131,95132,05116,95116,952 20-3
20-03-2611.110,00101,90132,23-- -- 141,95142,05101,9099,752 16-3
20-03-26 1.120,00------ -- ---------- --
20-03-26491.160,00144,35182,22-- -- 191,95192,05144,35144,352 18-3
20-03-267841.200,00220,00222,21-2,21 -1,0% 231,95232,05220,00220,001 20-3
17-04-26 760,000,600,53+0,07 +13,2% ----0,620,42769 17:21
17-04-26 800,000,981,20-0,22 -18,3% ----1,080,76498 17:15
17-04-26 820,001,381,66-0,28 -16,9% 1,002,501,501,05281 17:18
17-04-26 830,001,751,98-0,23 -11,6% --1,901,751,30179 16:16
17-04-26 840,002,002,34-0,34 -14,5% --2,502,201,5262 16:54
17-04-26 850,002,352,76-0,41 -14,9% ----2,501,80169 16:48
17-04-26 860,002,853,33-0,48 -14,4% ----3,102,20115 17:19
17-04-26 870,003,453,95-0,50 -12,7% 0,80--3,602,70153 17:22
17-04-26 880,004,004,75-0,75 -15,8% ----4,403,10126 16:57
17-04-26 885,004,355,19-0,84 -16,2% ----4,753,5061 17:16
17-04-26 890,004,755,67-0,92 -16,2% ----5,103,80158 17:23
17-04-26 895,004,956,19-1,24 -20,0% ----5,404,40101 17:26
17-04-26 900,005,406,73-1,33 -19,8% 4,6512,006,154,50519 17:25
17-04-26 905,006,207,36-1,16 -15,8% ----6,555,2570 17:23
17-04-26 910,006,958,02-1,07 -13,3% ----7,505,40108 17:18
17-04-26 915,007,508,71-1,21 -13,9% ----7,956,1032 17:15
17-04-26 920,008,279,52-1,25 -13,1% 5,109,209,006,65135 17:22
17-04-26 925,008,6010,41-1,81 -17,4% ----9,607,22159 17:26
17-04-26 930,009,9211,36-1,44 -12,7% ----10,507,90121 17:22
17-04-26 935,0010,9012,39-1,49 -12,0% --14,5011,008,8093 17:22
17-04-26329940,0011,4013,54-3,11 -23,0% --80,0012,809,30111 17:25
17-04-26 945,0012,8014,78-1,98 -13,4% ----13,7510,45105 16:44
17-04-26 950,0013,4016,13-2,73 -16,9% 9,00--15,7511,25303 17:29
17-04-26 955,0015,7017,62-1,92 -10,9% ----17,0512,65244 16:43
17-04-26 960,0017,1519,24-2,09 -10,9% ----18,0513,80218 17:19
17-04-26 965,0017,8020,99-3,19 -15,2% ----19,7015,40103 17:29
17-04-26 970,0019,4022,89-3,49 -15,2% 17,50--22,3016,90403 17:29
17-04-26 975,0022,1324,88-2,75 -11,1% 0,0124,5523,9518,6598 17:16
17-04-26 980,0023,5027,20-3,70 -13,6% 1,0025,0526,0020,20566 17:26
17-04-26 985,0027,3029,69-2,39 -8,0% 22,30--28,1022,50147 16:21
17-04-26 990,0029,3032,37-3,07 -9,5% ----30,7024,35289 17:17
17-04-26 995,0031,9035,28-3,38 -9,6% ----31,9028,0051 17:08
17-04-26 1.000,0035,2538,31-3,06 -8,0% 25,0043,0035,2529,4072 17:19
17-04-26 1.005,0035,8741,66-5,79 -13,9% ----35,9235,0085 13:58
17-04-26 1.010,0040,8545,07-4,22 -9,4% ----43,4035,30167 16:46
17-04-26 1.015,0042,6548,71-6,06 -12,4% ----47,0038,6063 15:58
17-04-26 1.020,0045,6052,53-6,93 -13,2% ----49,1042,6510 15:48
17-04-26 1.025,0055,3056,53-- -- ----64,7455,308 24-3
17-04-26 1.030,0055,3060,69-5,39 -8,9% ----59,2050,5021 16:34
17-04-26 1.035,0058,8065,02-6,22 -9,6% ----58,8055,007 14:00
17-04-26 1.040,0060,9569,45-8,50 -12,2% ----60,9560,953 13:17
17-04-26 1.045,0075,7273,98-- -- ----75,7275,722 24-3
17-04-26 1.050,0071,5078,62-7,12 -9,1% ----73,5067,256 13:54
17-04-26 1.055,0060,4083,33-- -- ----60,4058,006 18-3
17-04-26 1.060,0082,7288,10-- -- ----82,7279,782 23-3
17-04-26 1.065,0091,6792,92-- -- ----91,6791,671 20-3
17-04-26311.070,0070,5097,79-8,74 -8,9% ----70,5060,352 18-3
17-04-26 1.075,0095,00102,69-- -- ----95,0095,002 20-3
17-04-26 1.080,00117,00107,61-- -- ----117,00117,0010 20-3
17-04-26 1.090,00--117,50-- -- --------0 --
17-04-26 1.100,00129,70127,43-- -- ----129,70129,701 24-3
17-04-26 1.110,00111,00137,39-- -- ----111,00111,001 11-3
17-04-26 1.120,00141,00147,36-- -- ----141,00137,353 20-3
17-04-26 1.140,00164,20167,31-- -- ----164,20164,201 19-3
17-04-26 1.160,00186,80187,28-- -- ----186,80186,801 24-3
15-05-26 760,002,352,81-0,46 -16,4% ----2,352,207 11:52
15-05-26 800,003,954,45-0,50 -11,2% 3,104,654,153,3525 17:22
15-05-26 820,004,605,52-0,92 -16,7% ----5,004,059 15:18
15-05-26 830,005,106,17-1,07 -17,3% ----5,105,101 15:33
15-05-26 840,005,956,92-0,97 -14,0% ----6,055,4511 17:26
15-05-26 850,006,907,76-0,86 -11,1% ----6,906,893 16:26
15-05-26 860,007,608,71-1,11 -12,7% --9,007,607,103 16:50
15-05-26 870,009,909,76-- -- ----10,259,456 24-3
15-05-2662880,0010,4611,00-1,74 -15,8% ----10,469,962 16:18
15-05-26 890,0011,6612,39-0,73 -5,9% 5,00--11,6610,503 16:16
15-05-26 895,00--13,18-- -- --------0 --
15-05-26 900,0012,6013,97-1,37 -9,8% 10,00--12,6011,0323 16:26
15-05-26 905,0015,7014,91-- -- ----22,0015,702 23-3
15-05-26 910,0014,3215,83-1,51 -9,5% ----14,3212,609 14:50
15-05-26 915,0015,3516,82-1,47 -8,7% ----15,4013,3528 17:19
15-05-26 920,0016,3017,90-1,60 -8,9% ----16,8515,3015 16:55
15-05-26 925,0016,4519,06-2,61 -13,7% ----16,4514,655 15:26
15-05-26 930,0016,9520,27-3,32 -16,4% ----18,3016,0012 15:53
15-05-26 935,0021,3521,54-- -- ----22,9020,9010 24-3
15-05-26 940,0020,8022,90-2,10 -9,2% ----22,0018,4368 17:07
15-05-26 945,0019,6024,30-4,70 -19,3% ----19,6019,601 09:23
15-05-26 950,0023,5025,85-2,35 -9,1% --32,5024,0019,0035 17:23
15-05-26 955,0022,9527,53-4,58 -16,6% ----22,9522,059 09:54
15-05-2699960,0026,7529,29-4,09 -14,0% ----26,7524,0013 17:24
15-05-26 965,0028,5031,20-2,70 -8,7% ----28,5025,452 13:33
15-05-26 970,0029,5233,25-3,73 -11,2% 10,00--31,0025,0040 15:20
15-05-26 975,0032,0035,38-3,38 -9,6% ----32,0028,952 13:45
15-05-26 980,0033,7537,67-3,92 -10,4% ----35,6030,7559 17:26
15-05-26 985,0037,1540,13-2,98 -7,4% ----37,1532,7526 14:47
15-05-26 990,0037,4042,69-5,29 -12,4% ----39,6235,227 15:34
15-05-26 995,0038,7645,37-- -- ----52,0038,762 23-3
15-05-26 1.000,0043,9948,20-4,21 -8,7% ----43,9941,7940 15:14
15-05-26431.005,0052,7251,25-6,16 -12,0% ----52,7252,721 24-3
15-05-26 1.010,0049,6554,38-4,73 -8,7% ----49,6546,502 13:44
15-05-26 1.015,0051,7957,66-5,87 -10,2% ----51,7951,7919 13:55
15-05-26 1.020,0057,0061,11-4,11 -6,7% ----57,5051,7050 17:00
15-05-26 1.025,0055,1764,70-9,53 -14,7% ----55,1755,171 12:26
15-05-26 1.030,0064,0068,41-- -- ----64,0064,001 19-3
15-05-26 1.035,0062,0072,30-10,30 -14,2% ----62,0062,0010 12:26
15-05-26 1.040,0069,4076,29-6,89 -9,0% ----69,4069,4019 13:55
15-05-26221.050,0077,4284,62-7,94 -9,4% ----77,4277,4219 13:55
15-05-26 1.060,0056,8593,33-- -- ----56,8555,407 2-3
15-05-26 1.070,0091,30102,46-11,16 -10,9% ----91,3091,301 09:34
15-05-26 1.080,00108,25111,79-- -- ----108,25108,251 23-3
15-05-26 1.100,00125,40131,03-- -- ----125,40125,4030 20-3
15-05-26 1.120,00--150,65-- -- --------0 --
15-05-26 1.160,00--190,30-- -- --------0 --
15-05-26 1.200,00--230,10-- -- --------0 --
19-06-26 400,000,300,37-0,07 -18,9% ----0,300,2830 16:19
19-06-26 500,000,670,75-0,08 -10,7% ----0,670,672 16:57
19-06-26 560,001,051,20-0,15 -12,5% ----1,051,052 16:52
19-06-26 600,001,441,62-0,18 -11,1% 0,01--1,451,26176 16:22
19-06-26 640,002,052,19-- -- ----2,052,051 24-3
19-06-26 650,001,852,39-- -- 1,20--3,151,8514 23-3
19-06-26 680,002,502,99-0,49 -16,4% ----2,502,501 10:40
19-06-26766700,003,053,54-0,56 -15,8% 0,01--3,202,80136 17:26
19-06-26 720,004,054,14-- -- 3,40--4,054,006 24-3
19-06-26 750,004,405,31-0,91 -17,1% 0,01--4,404,401 13:16
19-06-26 760,005,055,76-0,71 -12,3% ----5,055,002 13:48
19-06-26 800,007,608,07-0,47 -5,8% 7,00--7,606,53118 16:18
19-06-26 820,009,109,62-0,52 -5,4% ----9,108,204 16:17
19-06-26 840,0010,2511,54-1,29 -11,2% ----10,2510,256 13:23
19-06-26 850,0011,5012,66-1,16 -9,2% 6,25--11,6010,30169 17:11
19-06-26 860,0012,7013,91-1,21 -8,7% ----12,7011,906 16:57
19-06-26 870,00--15,30-- -- --------0 --
19-06-26 880,0015,0016,82-1,82 -10,8% --30,0015,0013,8512 13:37
19-06-26 890,0016,9518,52-1,57 -8,5% ----16,9515,304 16:22
19-06-26 900,0018,7020,44-1,74 -8,5% 0,0137,0019,0016,75132 16:48
19-06-26 910,0020,2522,53-2,28 -10,1% ----20,2519,2023 15:18
19-06-26 920,0022,3024,90-2,60 -10,4% ----23,2020,9010 16:31
19-06-26 925,0022,7526,20-3,45 -13,2% ----22,7522,7561 10:58
19-06-26 930,0024,8827,49-2,61 -9,5% ----24,8823,752 17:28
19-06-26 935,0024,7528,94-4,19 -14,5% ----24,7524,751 11:37
19-06-26 940,0026,4930,39-3,90 -12,8% ----28,6525,305 15:47
19-06-26 945,0026,7531,93-5,18 -16,2% ----26,7526,752 10:12
19-06-26 950,0030,2033,54-3,34 -10,0% 17,60--30,2027,955 13:53
19-06-26 955,0035,6035,27-- -- ----35,6035,601 24-3
19-06-26 960,0033,8837,12-3,24 -8,7% ----35,7031,30237 17:28
19-06-26 965,0035,9539,06-3,11 -8,0% ----35,9535,9516 14:44
19-06-26 970,0035,5041,13-5,63 -13,7% --43,0036,0034,505 11:00
19-06-26 975,0040,4043,29-2,89 -6,7% ----41,0036,60216 17:17
19-06-26 980,0042,6545,52-2,87 -6,3% --52,0042,8038,5034 17:18
19-06-26 985,0044,0547,91-3,86 -8,1% ----44,5041,404 17:28
19-06-26 990,0043,2050,43-7,23 -14,3% ----45,0042,8025 13:15
19-06-26 995,00------ -- --------0 --
19-06-26 1.000,0051,5055,80-4,30 -7,7% 0,0157,0054,3547,5049 17:28
19-06-26 1.010,0058,4061,69-3,29 -5,3% ----58,4053,20124 14:50
19-06-26 1.020,0062,4368,00-5,57 -8,2% ----62,4359,02126 13:54
19-06-26 1.030,0068,8874,76-5,88 -7,9% 45,00--68,8868,8854 13:52
19-06-26 1.040,0076,5082,00-5,50 -6,7% ----80,6572,00130 17:29
19-06-26 1.060,0086,0097,74-- -- ----86,0086,001 19-3
19-06-26 1.080,0079,00114,85-- -- ----79,0079,001 2-3
19-06-26 1.100,00106,10133,01-- -- ----106,10106,101 10-3
19-06-26 1.120,0098,00151,94-- -- ----98,0098,001 26-2
19-06-26 1.160,00--190,89-- -- --------0 --
19-06-26 1.200,00224,95230,43-- -- ----224,95224,959 20-3
19-06-26 1.280,00--309,91-- -- --------0 --
19-06-26 1.300,00317,50329,80-- -- ----317,50317,501 20-1
19-06-26 1.400,00427,60429,17-1,57 -0,4% ----427,60422,2040 16:18
18-09-26 600,003,803,82-- -- ----3,803,801 24-3
18-09-26 620,004,954,32-- -- ----5,504,95134 9-3
18-09-26 640,004,404,96-0,56 -11,3% ----4,404,401 13:06
18-09-26 680,007,006,46-- -- ----7,007,001 24-3
18-09-26 700,006,807,41-0,61 -8,2% --9,007,106,5075 15:11
18-09-26 720,009,198,56-- -- ----9,199,191 20-3
18-09-26 740,009,149,78-0,64 -6,5% ----9,149,141 13:35
18-09-26 760,0010,0011,30-1,30 -11,5% ----10,0010,001 09:12
18-09-26 780,0012,2213,05-0,83 -6,4% ----12,2212,192 13:45
18-09-26 800,0014,6615,07-0,41 -2,7% ----14,6613,056 16:18
18-09-26 840,0021,9020,25-- -- ----21,9020,853 24-3
18-09-26 860,0022,0023,50-1,50 -6,4% 10,00--22,0022,001 16:56
18-09-26 880,0025,5027,32-1,82 -6,7% --50,0026,3523,908 16:28
18-09-26 900,0029,9031,78-1,88 -5,9% ----29,9027,753 17:23
18-09-26 920,0034,9037,00-2,10 -5,7% ----34,9034,902 17:09
18-09-26 940,0040,8043,22-2,42 -5,6% 25,80--40,8038,5019 17:07
18-09-26 960,0047,8050,37-2,57 -5,1% ----49,4044,0020 17:19
18-09-26 980,0056,1558,81-2,66 -4,5% --62,0056,1554,903 16:43
18-09-26 1.000,0062,0068,59-6,59 -9,6% 57,5072,0062,0062,002 09:58
18-09-26 1.020,0076,1479,70-- -- ----76,1476,143 19-3
18-09-26 1.040,0088,7592,20-3,45 -3,7% ----88,7583,255 14:50
18-09-26 1.060,0086,15106,16-- -- ----86,1586,1526 12-3
18-09-26 1.080,00101,05121,37-- -- ----101,05101,0520 13-3
18-09-26 1.120,00132,80154,87-- -- ----132,80132,8015 12-3
18-09-26 1.160,00--191,43-- -- --------0 --
18-09-26 1.200,00234,52229,64-- -- ----234,52234,521 24-3
18-09-26 1.280,00--307,91-- -- --------0 --
18-12-26 200,000,490,41+0,08 +19,5% 0,27--0,490,491 11:55
18-12-26 300,000,780,86-0,08 -9,3% ----0,780,752 09:53
18-12-26 400,001,591,66-0,07 -4,2% --1,951,621,5915 15:17
18-12-26 500,002,452,99-0,54 -18,1% ----2,452,455 09:30
18-12-26 600,005,555,71-0,16 -2,8% ----5,553,806 16:24
18-12-26 640,007,107,34-- -- ----7,107,101 24-3
18-12-26 650,008,027,81-- -- ----8,358,024 24-3
18-12-261.200700,0010,7510,71-1,08 -10,1% ----10,759,75378 16:17
18-12-26 720,0012,1012,15-- -- ----12,1012,102 24-3
18-12-26 750,0014,6514,75-0,10 -0,7% 12,90--14,6513,704 16:17
18-12-26 760,0016,2115,67-- -- ----16,2115,754 24-3
18-12-26 800,0020,2020,34-0,14 -0,7% --30,0020,2018,0081 16:18
18-12-26 840,0025,0026,38-1,38 -5,2% --26,0525,0023,8046 13:37
18-12-26 850,0026,8028,17-1,37 -4,9% --43,0027,2025,0022 17:12
18-12-26 860,0029,5030,09-0,59 -2,0% ----29,5029,501 13:32
18-12-26 880,0032,7534,29-1,54 -4,5% ----32,7531,102 16:24
18-12-26 900,0037,3639,13-1,77 -4,5% --60,0038,2035,3555 16:46
18-12-26 920,0041,6144,67-3,06 -6,9% ----43,9540,47398 15:47
18-12-26 940,0048,7751,01-2,24 -4,4% ----48,7746,30224 16:46
18-12-26 950,0052,7054,64-1,94 -3,6% 30,00--53,5049,55129 15:07
18-12-26 960,0055,6458,42-2,78 -4,8% ----57,2252,75270 16:38
18-12-26 980,0063,2066,66-3,46 -5,2% ----63,2060,37444 16:35
18-12-26 1.000,0071,8276,04-4,22 -5,5% ----71,8269,1556 14:17
18-12-26 1.020,0079,6286,54-6,92 -8,0% ----79,6279,621 12:06
18-12-26 1.040,0094,0098,36-4,36 -4,4% ----94,0094,002 16:07
18-12-26 1.050,00102,50104,68-- -- ----102,50102,501 19-3
18-12-26 1.060,00116,35111,24-- -- ----116,35116,3530 20-3
18-12-26 1.080,0099,59125,22-- -- ----99,5999,591 18-3
18-12-26 1.100,00117,00140,30-- -- ----117,00117,001 16-3
18-12-26 1.120,00129,35156,20-- -- ----129,35129,302 17-3
18-12-26 1.160,00169,20190,21-- -- ----169,20169,2020 12-2
18-12-26 1.200,00233,40226,51-- -- ----233,40233,405 24-3
18-12-26 1.280,00--302,51-- -- --------0 --
18-12-26 1.300,00282,21321,99-- -- ----284,17282,218 18-3
18-12-26 1.400,00414,00419,50-5,50 -1,3% ----414,00413,3515 15:17
19-03-27 640,007,159,59-2,44 -25,4% ----7,157,152 17:25
19-03-27 720,0014,2014,82-- -- ----14,2014,201 24-3
19-03-27 760,0020,1019,47+0,63 +3,2% ----20,1018,202 14:53
19-03-27 800,00--24,71-- -- --------0 --
19-03-27 840,00--31,35-- -- --------0 --
19-03-27 880,00--39,79-- -- --------0 --
19-03-27 900,00--44,81-- -- --------0 --
19-03-27 920,00--50,55-- -- --------0 --
19-03-27 940,00--56,54-- -- --------0 --
19-03-27 960,00--63,63-- -- --------0 --
19-03-27 980,00--71,70-- -- --------0 --
19-03-27 1.000,00--80,62-- -- --------0 --
19-03-27 1.020,00--90,61-- -- --------0 --
19-03-27 1.040,00--101,60-- -- --------0 --
19-03-27 1.080,00--126,61-- -- --------0 --
19-03-27 1.120,00--155,05-- -- --------0 --
19-03-27 1.200,00--221,27-- -- --------0 --
18-06-27 400,003,053,27-- -- 1,003,503,053,0510 23-3
18-06-27 500,005,705,49-- -- 4,009,005,705,701 20-3
18-06-27 600,008,909,56-0,66 -6,9% 6,7019,008,908,901 13:50
18-06-27 700,0018,7516,70-- -- 7,5029,0018,7518,7510 23-3
18-06-27 750,0022,4022,19-- -- 10,0039,0022,4021,756 19-3
18-06-27 800,0027,7529,43-1,68 -5,7% 24,0040,9527,7527,751 11:36
18-06-27 850,0038,0038,92-0,92 -2,4% 20,0047,9538,0036,003 14:55
18-06-27 900,0049,2551,35-2,10 -4,1% 25,0074,9549,2549,251 10:48
18-06-27 950,0071,3568,24-- -- 50,0099,0071,3563,656 20-3
18-06-27 1.000,0084,8589,29-4,44 -5,0% 60,00149,0084,8584,851 09:01
18-06-27 1.050,00132,05115,78-- -- 60,00138,00132,05132,051 23-3
18-06-27 1.100,00140,00148,40-8,40 -5,7% 75,00225,00140,00140,002 09:58
18-06-27 1.150,00--186,17-- -- 100,00249,00----0 --
18-06-27 1.200,00--227,83-- -- 125,00299,00----0 --
18-06-27 1.300,00344,20318,51+25,69 +8,1% 225,00399,00344,20344,2016 29-12
18-06-27 1.400,00490,00413,40+76,60 +18,5% 300,00499,00490,00490,001 4-9
17-12-27 200,001,751,65-- -- 1,265,001,751,7520 23-3
17-12-27 300,003,002,88-- -- 1,557,503,003,005 24-3
17-12-27 400,004,854,77+0,08 +1,7% 2,009,004,854,703 15:19
17-12-27 500,007,508,09-- -- 2,5015,007,507,501 23-3
17-12-27475600,0012,1013,24-0,61 -4,6% 7,5014,4512,1012,101 09:46
17-12-27 650,0017,8517,14-- -- 11,4025,0017,8517,357 19-3
17-12-27 700,0020,0522,15-2,10 -9,5% 15,0029,0020,0520,057 11:08
17-12-27 750,0027,8228,53-0,71 -2,5% 20,0039,0027,8227,644 17:01
17-12-27 800,0036,1236,75-0,63 -1,7% 25,0049,0036,1235,944 17:01
17-12-27 850,0039,7447,23-- -- 30,0059,0039,7439,745 17-3
17-12-27 900,0057,5060,12-2,62 -4,4% 40,0069,0057,5057,002 15:40
17-12-27 950,0076,2076,98-- -- 60,0099,0076,2076,205 19-3
17-12-27 1.000,0096,0097,44-- -- 75,00125,0096,0096,001 24-3
17-12-27 1.050,00106,95122,96-- -- 90,00149,00106,95106,951 5-3
17-12-27 1.100,00135,95152,82-- -- 100,00199,00135,95135,951 5-3
17-12-27 1.150,00--187,28-- -- 125,00249,00----0 --
17-12-27 1.200,00197,31225,74-- -- 150,00275,00197,31197,311 2-3
17-12-27 1.300,00339,85311,11+28,74 +9,2% 250,00349,00339,85339,854 17-11
17-12-27 1.400,00387,13402,82-- -- 350,00449,00387,58387,132 23-1
17-12-27 1.500,00--496,93-- -- 482,90501,30----0 --
17-12-27 1.600,00569,63591,70-- -- 577,80596,20569,63569,631 3-2
15-12-28 300,005,154,67-- -- 2,005,455,155,157 23-3
15-12-28 400,007,758,04-- -- 5,0019,007,757,751 3-3
15-12-28 500,0011,8012,71-- -- 10,0525,0011,8011,801 6-3
15-12-28 600,0020,5520,26-- -- 10,0029,9520,9020,453 20-3
15-12-28 650,0022,0025,30-- -- 15,0039,0022,0022,001 9-2
15-12-28 700,0030,4031,49-- -- 20,0049,0030,4030,403 3-3
15-12-28 750,0044,0839,26-- -- 25,0059,0044,0844,081 23-3
15-12-28 800,0044,5048,88-- -- 30,0048,0044,5644,506 13-3
15-12-28 850,0055,1060,27-- -- 40,0079,0055,2155,106 13-3
15-12-28 900,0076,2373,98-- -- 50,0089,0076,2376,231 24-3
15-12-28 950,0092,9991,06-- -- 70,0099,0092,9992,992 24-3
15-12-28 1.000,00114,80110,64-- -- 90,00125,00114,80113,004 24-3
15-12-28 1.050,00148,19134,36-- -- 100,00175,00148,19148,196 23-3
15-12-28 1.100,00154,61161,25-- -- 100,00199,00154,61154,6110 19-3
15-12-28 1.200,00224,54226,79-2,25 -1,0% 213,85230,05225,28224,5418 30-10
15-12-28 1.300,00367,40304,45+62,95 +20,7% 250,00349,00367,40364,506 9-9
15-12-28 1.400,00365,00389,27-- -- 372,80395,15365,00365,001 13-3
15-12-28 1.500,00--478,43-- -- 425,00525,00----0 --
15-12-28 1.600,00610,04569,49+40,55 +7,1% 552,75575,10610,04610,041 1-12
21-12-29 400,0010,8510,99-- -- 5,0019,0010,8510,854 9-3
21-12-29 500,0017,5016,89-- -- 10,0029,0017,5017,501 24-3
21-12-29187600,0025,5026,05-0,42 -1,6% 15,0034,0025,6025,5013 11:21
21-12-29 700,0035,2539,72-- -- 20,0049,0035,2535,251 18-3
21-12-29 800,0061,0059,35-- -- 40,0069,0061,0061,001 20-3
21-12-29 900,0088,0085,78-- -- 70,0098,0088,0088,001 23-3
21-12-29 950,00100,75102,88-- -- 80,00125,00100,75100,751 20-3
21-12-29 1.000,00132,15121,55-- -- 75,00136,00133,69132,153 23-3
21-12-29 1.050,00155,39142,93-- -- 100,00175,00155,39155,392 23-3
21-12-29 1.100,00162,77168,53-- -- 100,00225,00162,77162,776 19-3
21-12-29 1.200,00214,64227,44-- -- 175,00275,00214,70214,642 10-2
21-12-29 1.300,00333,00297,79+35,21 +11,8% 282,85303,05333,00333,001 19-12
21-12-29 1.400,00370,54376,16-- -- 300,00425,00370,54370,541 12-1
21-12-29 1.500,00492,54459,64+32,90 +7,2% 400,00499,00492,54492,5420 31-12
21-12-29 1.600,00536,50546,12-- -- 475,00599,00536,50536,502 5-3
20-12-30 400,0013,0013,17-0,17 -1,3% 10,6525,0013,0013,001 15:18
20-12-30 500,0020,1220,79-- -- 20,0024,9520,1220,121 16-3
20-12-30 600,0033,4331,33-- -- 20,0049,0034,3233,432 23-3
20-12-30 700,0045,0146,54-- -- 41,2059,0045,0145,013 18-3
20-12-30 800,0069,2067,58+1,62 +2,4% 50,0079,0069,2069,201 12:06
20-12-30 900,0092,1994,24-- -- 82,40107,4592,1992,191 13-2
20-12-30 1.000,00139,65129,31-- -- 105,05175,00139,65139,651 23-3
20-12-30 1.050,00144,00149,64-- -- 100,00199,00144,00144,001 3-2
20-12-30 1.100,00188,09173,70-- -- 125,00225,00188,13188,0914 23-3
20-12-30 1.150,00214,19200,63-- -- 150,00249,00214,19214,1314 23-3
20-12-30 1.200,00213,87226,91-- -- 175,00275,00213,87213,879 27-1
20-12-30 1.300,00--291,06-- -- 225,00349,00----0 --
20-12-30 1.400,00365,00363,15-- -- 343,80399,00365,00365,002 20-3
20-12-30 1.600,00518,09522,96-- -- 502,65535,25518,09518,091 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?