Close sub menu
Opties ING Groep (ING)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ING Groep* 24,6724,185+0,49 +2,0% 24,76523,91511.015.04117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 9.938 (6.521 Calls, 3.417 Puts)
Totaal open interest bij opening 600.057 (249.232 Calls, 350.825 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 8,00------ -- --------0 --
17-04-26 9,00--0,01-- -- --------0 --
17-04-26 10,00--0,02-- -- --------0 --
17-04-26 12,00--0,01-- -- --------0 --
17-04-26 13,00--0,01-- -- --------0 --
17-04-26114,000,010,01-- -- ----0,010,011 3-3
17-04-26 15,00--0,01-- -- --------0 --
17-04-2614316,000,020,01-- -- ----0,020,021 1-4
17-04-2619317,000,040,02-- -- ----0,040,043 1-4
17-04-2648418,000,010,01-- -- ----0,010,013 10-4
17-04-26918,500,060,01-- -- ----0,060,061 1-4
17-04-261.43519,000,010,010,00 0,0% ----0,010,017 15-4
17-04-261.07519,500,010,010,00 0,0% ----0,010,011 15-4
17-04-262.82420,000,020,01+0,01 +100,0% ----0,020,022 15-4
17-04-264.94720,500,020,01+0,01 +100,0% ----0,020,016 15-4
17-04-2610.90021,000,010,02-0,01 -50,0% --0,010,010,012 16:30
17-04-26521,200,250,01-- -- ----0,250,255 7-4
17-04-26421,400,080,01-- -- ----0,080,084 8-4
17-04-261.71121,500,010,010,00 0,0% ----0,020,012 15-4
17-04-26621,600,010,010,00 0,0% --0,020,010,011 09:29
17-04-26121,800,090,01-- -- ----0,090,091 9-4
17-04-2699722,000,010,010,00 0,0% ----0,010,0159 15-4
17-04-26722,200,080,01-- -- --0,020,080,083 10-4
17-04-2624922,400,010,01-- -- --0,020,010,011 16-4
17-04-262.48822,500,020,01-- -- --0,020,020,021 16-4
17-04-26522,600,110,01-- -- --0,020,120,112 13-4
17-04-2637922,800,010,01-- -- --0,020,010,01100 15-4
17-04-2674923,000,010,01-- -- --0,010,010,01147 16-4
17-04-2613723,200,020,01-- -- --0,030,020,0232 16-4
17-04-2617523,400,030,02-- -- --0,030,030,02166 16-4
17-04-2699323,500,010,02-0,01 -50,0% --0,030,020,013 13:47
17-04-264123,600,040,03-- -- --0,030,040,027 16-4
17-04-2613623,800,040,05-0,01 -20,0% --0,030,050,0440 13:04
17-04-261.08324,000,010,10-0,09 -90,0% --0,030,150,01290 15:29
17-04-2637824,200,020,17-0,15 -88,2% --0,040,260,0265 15:27
17-04-2616424,400,030,30-0,27 -90,0% --0,030,400,0373 15:33
17-04-261.43824,500,050,37-0,32 -86,5% --0,030,570,05146 15:29
17-04-2618624,600,040,45-0,41 -91,1% --0,050,050,0431 16:44
17-04-261124,800,200,62-0,49 -79,0% 0,110,180,280,202 15:32
17-04-2692225,000,330,82-0,49 -59,8% 0,300,371,040,3339 17:13
17-04-26325,200,881,02-0,49 -48,0% 0,500,570,880,843 15-4
17-04-26 25,40--1,22-0,49 -40,2% 0,700,77----0 --
17-04-2666425,501,451,32-0,49 -37,1% 0,790,881,551,447 12:21
17-04-26 25,60--1,42-0,49 -34,5% 0,890,98----0 --
17-04-26 25,80--1,62-0,49 -30,2% 1,091,18----0 --
17-04-2672226,001,621,82-0,49 -26,9% 1,291,381,621,606 16-4
17-04-261.20226,502,052,32-0,49 -21,1% 1,781,892,052,051 16-4
17-04-2613427,002,602,82-0,49 -17,4% 2,282,392,602,608 16-4
17-04-2620927,503,103,32-0,49 -14,8% 2,782,893,233,09130 15-4
17-04-262328,003,583,82-0,49 -12,8% 3,283,393,583,585 14:52
17-04-26 28,504,034,32-0,49 -11,3% 3,783,894,124,03200 15-4
17-04-26129,004,794,82-0,49 -10,2% 4,284,394,874,7890 14-4
17-04-26 30,00--5,82-0,49 -8,4% 5,255,40----0 --
17-04-26 32,009,807,82-0,49 -6,3% 7,257,409,809,80100 7-4
17-04-26 34,0013,059,82-0,49 -5,0% 9,259,4013,0513,0545 27-3
17-04-26 36,0012,1011,82-0,49 -4,1% 11,2011,4512,1012,102 8-4
17-04-26 38,0014,3013,82-0,49 -3,5% 13,2013,4514,3014,2088 13-4
15-05-26 8,00------ -- --------0 --
15-05-26 9,00--0,01-- -- --------0 --
15-05-26 10,00--0,01-- -- --------0 --
15-05-26 12,00--0,02-- -- --------0 --
15-05-26114,000,070,01-- -- ----0,070,071 24-3
15-05-26115,000,050,01-- -- ----0,050,056 2-4
15-05-26716,000,030,01-- -- ----0,030,031 13-4
15-05-265.01017,000,230,02-- -- ----0,230,231 30-3
15-05-2624218,000,040,03-0,02 -66,7% ----0,040,041 15-4
15-05-261018,500,040,03-0,01 -33,3% ----0,040,045 15-4
15-05-2685219,000,240,05-0,02 -40,0% ----0,240,241 7-4
15-05-2633219,500,050,06-0,02 -33,3% ----0,050,053 16:17
15-05-2694920,000,080,07-0,02 -28,6% --0,700,080,0755 16-4
15-05-2658120,500,070,09-0,02 -22,2% ----0,080,0732 15:45
15-05-2637121,000,100,12-0,03 -25,0% ----0,140,096 15:39
15-05-2639721,500,120,17-0,06 -35,3% ----0,180,12204 15:14
15-05-2633522,000,150,22-0,07 -31,8% --0,270,250,1578 17:03
15-05-2641622,500,200,31-0,11 -35,5% --0,400,340,20128 16:45
15-05-2661623,000,270,41-0,13 -31,7% 0,18--0,460,27141 16:40
15-05-2638623,500,360,57-0,19 -33,3% 0,35--0,620,36216 16:46
15-05-2657724,000,520,75-0,24 -32,0% ----0,840,49295 17:05
15-05-2628524,500,710,98-0,28 -28,6% ----1,100,7178 17:27
15-05-2618325,001,241,27-0,33 -26,0% ----1,351,244 14:47
15-05-268225,501,431,60-0,36 -22,5% ----1,441,433 16-4
15-05-264826,002,051,98-0,39 -19,7% ----2,052,051 09:09
15-05-2613026,503,142,41-0,43 -17,8% ----3,233,1450 9-4
15-05-268927,002,572,86-0,46 -16,1% ----2,632,5717 16-4
15-05-2622027,503,043,33-0,47 -14,1% ----3,053,0420 16-4
15-05-26128,004,043,82-0,48 -12,6% ----4,044,041 09:28
15-05-26129,005,284,82-0,49 -10,2% ----5,285,281 10-4
15-05-26530,006,355,82-0,49 -8,4% ----6,356,343 13-4
15-05-262132,008,317,82-0,49 -6,3% ----8,318,306 13-4
15-05-262034,0010,319,82-0,49 -5,0% ----10,3110,307 13-4
19-06-26 4,97--0,01-- -- --------0 --
19-06-26 5,00--0,01-- -- --------0 --
19-06-26 5,96--0,01-- -- --------0 --
19-06-26 6,00--0,01-- -- --------0 --
19-06-26 6,95--0,01-- -- --------0 --
19-06-26 7,00--0,01-- -- --------0 --
19-06-26 7,94--0,01-- -- --------0 --
19-06-26 8,00--0,01-- -- --------0 --
19-06-2628,94--0,01-- -- --------0 --
19-06-2629,000,030,01+0,02 +200,0% ----0,030,032 27-10
19-06-261.0379,820,020,01-- -- ----0,020,021 17-2
19-06-26 9,890,050,01+0,04 +400,0% ----0,050,05500 21-11
19-06-26 10,000,400,36-- -- ----0,400,40100 2-1
19-06-261.17011,790,010,010,00 0,0% ----0,010,012 10:51
19-06-26 11,870,080,02+0,06 +300,0% ----0,080,086 21-11
19-06-26 12,000,840,76-- -- ----0,860,8422 2-1
19-06-2610612,910,040,010,00 0,0% ----0,040,04100 23-1
19-06-26 13,000,150,04+0,11 +275,0% ----0,150,152 17-10
19-06-264.10813,750,120,020,00 0,0% ----0,120,1183 24-3
19-06-26 13,850,090,05+0,04 +80,0% ----0,090,092 9-12
19-06-26 14,001,481,47-- -- ----1,481,451.005 7-1
19-06-2652814,900,180,03-0,01 -33,3% ----0,180,181 27-3
19-06-26 15,000,130,07+0,06 +85,7% ----0,130,1310 2-12
19-06-262.16615,720,220,040,00 0,0% 0,020,720,220,2237 24-3
19-06-26 15,830,100,10-- -- ----0,100,107 5-1
19-06-26 16,002,592,58-- -- ----2,592,574 7-1
19-06-264.12116,880,050,05-0,01 -20,0% ----0,050,054 15-4
19-06-26 17,000,150,14-- -- ----0,150,152 5-1
19-06-266.39317,690,080,06-0,01 -16,7% ----0,080,0818 14:33
19-06-26 17,810,180,18-- -- ----0,180,181 6-1
19-06-263018,000,240,07-0,01 -14,3% ----0,240,241 7-4
19-06-2618518,500,100,09-0,02 -22,2% ----0,100,0823 16-4
19-06-266.14918,870,100,11-0,02 -18,2% --0,800,100,103 16-4
19-06-26 19,000,280,27-- -- ----0,280,25201 6-1
19-06-264.50019,650,150,15-0,03 -20,0% 0,011,100,150,152 10:52
19-06-26 19,790,350,35-- -- ----0,380,355 5-1
19-06-2646020,000,160,17-0,04 -23,5% ----0,160,1670 15-4
19-06-261.20020,500,160,21-0,05 -23,8% ----0,220,164 16:33
19-06-265.82120,850,250,26-0,08 -30,8% 0,01--0,270,25118 14:40
19-06-26 21,000,560,54-- -- ----0,560,55284 6-1
19-06-2669921,500,260,34-0,09 -26,5% --0,370,370,267 16:22
19-06-267.04521,850,430,39-0,10 -25,6% ----0,430,41122 13:18
19-06-26 22,000,780,76-- -- ----0,800,6915 6-1
19-06-2632022,500,390,53-0,14 -26,4% ----0,570,3945 16:37
19-06-263.69422,840,480,63-0,17 -27,0% ----0,630,4827 16:37
19-06-26 23,001,081,07-- -- ----1,091,083 6-1
19-06-269023,500,640,83-0,20 -24,1% ----0,890,644 17:24
19-06-263.57623,830,740,96-0,22 -22,9% ----1,050,738 16:58
19-06-26 24,001,491,47-- -- ----1,511,32470 6-1
19-06-266.58924,571,051,29-0,27 -20,9% ----1,421,057 16:19
19-06-26 24,741,881,83-- -- ----1,881,881 6-1
19-06-261.15025,001,211,53-0,31 -20,3% ----1,631,2128 16:57
19-06-26425,501,961,84-0,34 -18,5% ----1,961,964 09:37
19-06-261.42125,822,492,05-0,35 -17,1% ----2,492,491 13-4
19-06-26 26,003,072,57+0,50 +19,5% ----3,073,075 29-12
19-06-26 26,50--2,56-0,39 -15,2% --------0 --
19-06-265426,815,142,81-0,40 -14,2% ----5,145,1450 25-3
19-06-26 27,003,953,28+0,67 +20,4% ----3,953,953 19-12
19-06-262027,503,193,39-0,42 -12,4% ----3,193,1420 16-4
19-06-2622127,816,923,68-0,45 -12,2% ----6,926,925 30-3
19-06-26 28,006,004,06+1,94 +47,8% ----6,006,005 27-11
19-06-26328,804,764,62-0,47 -10,2% ----4,764,703 09:11
19-06-26 29,00--4,91-- -- --------0 --
19-06-2672829,795,655,61-0,48 -8,6% ----5,655,654 12:25
19-06-26 30,006,555,80+0,75 +12,9% ----6,556,553 24-12
19-06-26432,007,707,82-0,49 -6,3% ----7,707,702 15-4
19-06-2615634,7610,3210,58-0,49 -4,6% ----10,3210,30152 15-4
19-06-26 35,0012,8010,64+2,16 +20,3% ----12,8012,805 27-11
19-06-266539,7215,2715,54-0,49 -3,2% ----15,3515,27155 15-4
19-06-26 40,00--15,62-- -- --------0 --
19-06-263945,0020,7020,82-0,49 -2,4% ----20,7020,70100 14-4
18-09-26 6,95--0,010,00 0,0% --------0 --
18-09-26 7,00--0,01-- -- --------0 --
18-09-26 7,94--0,010,00 0,0% --------0 --
18-09-26 8,00--0,01-- -- --------0 --
18-09-26 8,94--0,02-0,01 -50,0% --------0 --
18-09-26 9,00--0,02-- -- --------0 --
18-09-26119,930,060,02-0,01 -50,0% ----0,060,061 3-3
18-09-26 10,000,110,03+0,08 +266,7% ----0,110,1110 14-10
18-09-26411,92--0,04-0,01 -25,0% --------0 --
18-09-26 12,000,100,06+0,04 +66,7% ----0,100,101 9-12
18-09-263213,900,330,07-0,01 -14,3% ----0,330,332 23-3
18-09-26 14,000,140,11+0,03 +27,3% ----0,140,141 17-12
18-09-2626914,900,100,10-0,02 -20,0% ----0,100,101 14-4
18-09-26 15,000,180,15+0,03 +20,0% ----0,180,181 30-12
18-09-2627215,890,140,13-0,02 -15,4% --0,520,140,141 13:38
18-09-26 16,000,230,20-- -- ----0,230,234 2-1
18-09-261.00816,880,250,18-0,03 -16,7% ----0,250,2550 10-4
18-09-26 17,000,320,27+0,05 +18,5% ----0,320,3210 22-12
18-09-2659417,870,250,25-0,04 -16,0% ----0,250,251 14-4
18-09-26 18,000,440,36+0,08 +22,2% ----0,440,445 24-12
18-09-2633318,870,350,35-0,07 -20,0% ----0,350,351 14-4
18-09-26 19,000,500,49-- -- ----0,500,5020 6-1
18-09-263.59419,860,400,48-0,09 -18,8% --1,160,510,4016 15:28
18-09-26 20,000,650,66-- -- ----0,650,6510 6-1
18-09-261.86920,850,700,66-0,11 -16,7% --1,450,700,7050 10:42
18-09-26 21,000,930,89-- -- ----0,930,9310 5-1
18-09-262.10321,850,770,90-0,14 -15,6% --2,160,980,7753 15:52
18-09-26 22,001,181,17-- -- ----1,251,1813 5-1
18-09-2611.56922,841,031,23-0,19 -15,4% ----1,321,0327 16:26
18-09-26 23,001,441,53-- -- ----1,441,445 6-1
18-09-261.31823,831,401,63-0,25 -15,3% --2,051,701,36300 17:03
18-09-26 24,001,961,96-- -- ----1,961,962 6-1
18-09-261.15824,832,152,12-0,28 -13,2% ----2,212,152 11:51
18-09-26 25,002,472,48-- -- ----2,472,345 6-1
18-09-2672825,822,572,71-0,32 -11,8% ----2,572,56155 16-4
18-09-26 26,003,553,07+0,48 +15,6% ----3,553,554 31-12
18-09-261.11326,813,463,39-0,35 -10,3% ----3,463,461 11:41
18-09-26 27,004,493,74+0,75 +20,1% ----4,494,4796 12-12
18-09-2655927,814,634,16-0,39 -9,4% ----4,634,6370 13-4
18-09-26 28,00--4,48-- -- --------0 --
18-09-261128,804,784,99-0,42 -8,4% ----4,784,781 16-4
18-09-26 29,00--5,28-- -- --------0 --
18-09-261629,794,955,87-0,44 -7,5% ----4,954,9213 10-2
18-09-26 30,006,606,13-- -- ----6,606,604 2-1
18-09-2617034,7610,4010,67-0,48 -4,5% ----10,4010,40150 16-4
18-09-26 35,00--10,77-- -- --------0 --
18-09-2615039,7215,3515,58-0,48 -3,1% ----15,3515,35150 15-4
18-09-26 40,00--15,67-- -- --------0 --
18-09-26145,0022,3020,82-0,48 -2,3% ----22,3022,301 3-3
18-12-264495,210,010,01-- -- ----0,010,0110 13-3
18-12-264465,250,010,010,00 0,0% ----0,010,014 23-12
18-12-26 5,310,100,06-- -- ----0,100,1010 2-1
18-12-26 5,350,370,39-- -- ----0,370,374 6-1
18-12-26 5,501,081,07-- -- ----1,081,08200 9-5
18-12-268165,70--0,02-- -- --------0 --
18-12-268165,740,020,01+0,01 +100,0% ----0,020,024 5-1
18-12-26 5,800,100,100,00 0,0% ----0,100,10100 9-12
18-12-26 5,840,480,48-- -- ----0,480,481 4-1
18-12-26 6,001,251,30-- -- ----1,271,2114 6-5
18-12-26 7,00--0,010,00 0,0% --------0 --
18-12-261.5007,610,010,010,00 0,0% ----0,010,0190 13-3
18-12-26 7,660,030,01-- -- ----0,030,0310 2-1
18-12-26 7,740,250,20+0,05 +25,0% ----0,250,252 23-12
18-12-26 7,790,930,92-- -- ----0,930,9320 6-1
18-12-26 8,002,282,30-- -- ----2,282,1428 6-5
18-12-262.6078,55--0,01+0,01 +100,0% --------0 --
18-12-26 8,610,090,02+0,07 +350,0% ----0,090,09320 15-8
18-12-26 8,700,420,30+0,12 +40,0% ----0,420,425 27-11
18-12-26 8,761,241,25-- -- ----1,281,244 4-1
18-12-26 9,002,930,020,00 0,0% ----2,932,85449 9-5
18-12-262.7849,500,040,030,00 0,0% ----0,040,043 14-4
18-12-26 9,570,040,04-- -- ----0,040,0415 6-1
18-12-26 9,670,480,43+0,05 +11,6% ----0,480,481 10-12
18-12-26 9,731,601,60-- -- ----1,621,603 5-1
18-12-263.1279,760,040,030,00 0,0% ----0,040,042 16:26
18-12-26 9,830,110,04+0,07 +175,0% ----0,110,114 18-11
18-12-26 9,930,480,48-- -- ----0,480,481 7-1
18-12-26 10,001,701,71-- -- ----1,701,705 6-1
18-12-2614.04110,800,180,050,00 0,0% 0,04--0,180,185 9-3
18-12-26 10,880,140,07+0,07 +100,0% ----0,140,145 15-9
18-12-26 11,000,820,71+0,11 +15,5% ----0,870,8212 20-11
18-12-262.15811,400,200,07-0,01 -14,3% ----0,200,2030 19-3
18-12-26 11,480,090,08+0,01 +12,5% ----0,090,092 31-12
18-12-26 11,600,900,87-- -- ----0,900,901 6-1
18-12-26 11,682,482,49-- -- ----2,512,4870 6-1
18-12-26 12,004,915,05-- -- ----5,054,91293 9-5
18-12-2663812,770,160,10-0,02 -20,0% ----0,160,1635 9-4
18-12-26 12,860,130,12-- -- ----0,130,131 6-1
18-12-26 13,001,321,34-- -- ------1,322 6-1
18-12-261.30613,310,100,11-0,02 -18,2% ----0,100,101 16-4
18-12-26 13,400,180,14+0,04 +28,6% ----0,180,18150 23-12
18-12-26 13,541,551,57-- -- ----1,551,551 7-1
18-12-26 13,633,633,58-- -- ----3,633,53116 6-1
18-12-26 14,006,806,70-- -- ----6,806,5013 6-5
18-12-2612.07514,250,530,15-0,03 -20,0% --0,550,550,53101 23-3
18-12-26 14,350,210,18+0,03 +16,7% ----0,210,21250 30-12
18-12-26 14,502,002,03-- -- ----2,002,001 7-1
18-12-26 14,604,254,20-- -- ----4,294,2511 4-1
18-12-26115,000,500,18-0,02 -11,1% ----0,500,501 30-3
18-12-2617.32815,720,200,23-0,03 -13,0% ----0,240,2011 17:18
18-12-26 15,830,280,28-- -- ----0,290,284 5-1
18-12-26 16,002,842,89-- -- ----2,842,841 7-1
18-12-2672717,000,920,33-0,05 -15,2% ----0,920,9215 30-3
18-12-2613.47917,690,370,40-0,05 -12,5% --1,270,370,3710 14:53
18-12-26 17,810,500,48-- -- ----0,500,502 6-1
18-12-26 18,004,444,31-- -- ----4,444,444 2-1
18-12-261.75619,010,600,58-0,08 -13,8% --1,230,600,601 09:15
18-12-26 19,140,710,70-- -- ----0,730,6738 6-1
18-12-26 19,345,605,40+0,20 +3,7% ----5,605,603 30-12
18-12-26 19,477,957,90-- -- ----7,957,951 5-1
18-12-2612.57019,860,640,73-0,10 -13,7% ----0,770,6450 15:12
18-12-26 20,000,870,88-- -- ----0,870,871 6-1
18-12-262.80620,850,820,96-0,13 -13,5% 0,73--0,830,827 16:51
18-12-26 21,001,131,15-- -- ----1,131,131 6-1
18-12-266.87721,851,311,24-0,16 -12,9% ----1,311,3014 13:10
18-12-26 22,001,451,46-- -- ----1,471,4512 6-1
18-12-261.52622,841,381,58-0,20 -12,7% ----1,601,382 16:38
18-12-26 23,002,071,83+0,24 +13,1% ----2,072,0711 30-12
18-12-2664723,831,782,00-0,23 -11,5% ----1,781,7527 16:56
18-12-26 24,002,312,27-- -- ----2,312,311 6-1
18-12-262.57624,572,282,36-0,27 -11,4% ----2,282,2022 16-4
18-12-26 24,742,672,64-- -- ----2,672,672 6-1
18-12-261.67525,002,632,58-0,27 -10,5% ----2,632,59180 14-4
18-12-261.22925,823,553,07-0,32 -10,4% ----3,553,5130 9-4
18-12-26 26,003,473,37-- -- ----3,473,475 5-1
18-12-261.45926,813,403,71-0,36 -9,7% ----3,793,4030 15:12
18-12-26 27,004,084,03-- -- ----4,084,0810 6-1
18-12-261.38927,814,254,42-0,37 -8,4% ----4,254,2510 16-4
18-12-26 28,004,604,74-- -- ----4,604,605 6-1
18-12-2635028,808,555,18-0,37 -7,1% ----8,558,5510 23-3
18-12-26 29,00--5,51-- -- --------0 --
18-12-2648329,798,206,04-0,43 -7,1% ----8,208,201 16-3
18-12-26 30,006,106,31-- -- ----6,106,105 6-1
18-12-26 34,7610,8510,67-0,46 -4,3% ----10,8510,8510 8-4
18-12-26 35,00--10,82-- -- --------0 --
18-12-2612039,7215,7515,60-0,49 -3,1% ----15,7515,755 8-4
18-12-26 40,0016,5515,69+0,86 +5,5% ----16,5516,555 29-12
18-12-26 45,00--20,82-0,49 -2,4% --------0 --
19-03-27107,000,040,01-- -- ----0,040,0410 9-4
19-03-27 8,00--0,02-0,01 -50,0% --------0 --
19-03-27 9,00--0,04-0,02 -50,0% --------0 --
19-03-27 10,00--0,06-0,03 -50,0% --------0 --
19-03-27 12,00--0,12-0,03 -25,0% --------0 --
19-03-279314,000,280,22-0,04 -18,2% ----0,280,2820 10-4
19-03-278.50015,000,270,27-0,03 -11,1% ----0,270,272 10:53
19-03-27116,000,350,35-0,04 -11,4% ----0,350,352 10:54
19-03-27517,000,430,46-0,06 -13,0% ----0,430,432 16-4
19-03-2717818,000,550,59-0,07 -11,9% ----0,560,5516 16-4
19-03-27 19,000,780,77-0,10 -13,0% ----0,780,785 14:03
19-03-273.16320,001,010,98-0,12 -12,2% ----1,011,011 12:59
19-03-274821,001,191,24-0,15 -12,1% ----1,191,163 16-4
19-03-2791022,001,391,56-0,19 -12,2% ----1,551,3917 16:28
19-03-2731023,001,901,93-0,21 -10,9% ----1,901,855 15-4
19-03-2721824,002,142,36-0,23 -9,7% ----2,142,14250 16:21
19-03-2786225,002,562,87-0,28 -9,8% ----3,012,5638 16:44
19-03-2718726,003,143,44-0,30 -8,7% ----3,143,142 15:35
19-03-2719727,004,094,07-0,33 -8,1% ----4,094,09197 16-4
19-03-27 28,00--4,78-0,35 -7,3% --------0 --
19-03-27 29,00--5,53-0,37 -6,7% --------0 --
19-03-27 30,00--6,36-0,40 -6,3% --------0 --
19-03-27 35,00--10,96-0,47 -4,3% --------0 --
19-03-27 40,00--15,85-0,48 -3,0% --------0 --
18-06-27 7,94--0,03-0,01 -33,3% --------0 --
18-06-27 8,00--0,05-- -- --------0 --
18-06-27349,930,280,09-0,01 -11,1% ----0,310,2830 23-3
18-06-27 10,000,200,10+0,10 +100,0% ----0,200,202 15-8
18-06-2710611,92--0,17-0,02 -11,8% --------0 --
18-06-27 12,000,290,19+0,10 +52,6% ----0,290,292 24-9
18-06-2712313,900,580,29-0,03 -10,3% ----0,590,5830 13-3
18-06-27 14,000,370,33+0,04 +12,1% ----0,370,372 23-12
18-06-271.27615,890,650,49-0,05 -10,2% --0,700,650,6510 9-4
18-06-27 16,000,630,55+0,08 +14,5% ----0,630,632 29-12
18-06-272.95417,870,830,82-0,10 -12,2% ----0,830,831 09:16
18-06-27 18,000,900,89-- -- ----0,900,9050 5-1
18-06-273.60519,861,251,28-0,13 -10,2% ----1,251,251 16-4
18-06-27 20,001,401,40-- -- ----1,401,402 5-1
18-06-2790621,851,991,93-0,18 -9,3% 1,50--1,991,991 11:18
18-06-27 22,002,132,09-- -- ----2,132,132 6-1
18-06-271.34623,832,792,79-0,24 -8,6% ----2,792,65155 16-4
18-06-27 24,003,012,99-- -- ----3,012,8829 6-1
18-06-2741325,823,763,88-0,30 -7,7% ----3,763,756 16-4
18-06-27 26,004,004,11-- -- ----4,004,0010 6-1
18-06-271.29827,815,005,17-0,34 -6,6% ----5,005,001 15-4
18-06-27 28,007,155,44+1,71 +31,4% ----7,157,15100 30-10
18-06-2733729,796,456,63-0,37 -5,6% ----6,456,4525 16-4
18-06-27 30,007,106,93-- -- ----7,107,101 6-1
18-06-275034,7610,6910,92-0,46 -4,2% ----10,7010,6951 16-4
18-06-27 35,00--11,18-- -- --------0 --
18-06-275039,7214,3215,65-0,47 -3,0% ----14,3214,3250 4-2
18-06-27 40,00--15,82-- -- --------0 --
18-06-275050,0024,2925,82-0,49 -1,9% ----24,2924,2950 4-2
17-12-271.1315,900,040,02+0,01 +50,0% ----0,040,042 27-2
17-12-27 5,940,090,02+0,07 +350,0% ----0,090,092 31-7
17-12-27 6,000,180,17-- -- ----0,180,181 2-1
17-12-275647,820,080,08-0,01 -12,5% ----0,080,083 2-2
17-12-27 7,870,100,07-- -- ----0,100,098 5-1
17-12-27 7,950,500,39+0,11 +28,2% ----0,500,502 1-10
17-12-27 8,001,201,20-- -- ----1,251,205 4-1
17-12-271.9049,760,180,14-0,02 -14,3% ----0,180,1875 09:01
17-12-27 9,830,190,14+0,05 +35,7% ----0,190,192 22-12
17-12-27 9,930,890,79+0,10 +12,7% ----0,890,895 28-10
17-12-27 10,001,961,97-- -- ----1,961,961 6-1
17-12-278710,800,190,19-0,02 -10,5% ----0,190,191 09:31
17-12-27 10,880,260,19+0,07 +36,8% ----0,260,2620 3-12
17-12-27 11,001,091,10-- -- ----1,091,095 3-1
17-12-273.13011,710,280,25-0,02 -8,0% ----0,280,281 29-1
17-12-27 11,790,250,26-- -- ----0,250,2514 6-1
17-12-27 11,921,471,41+0,06 +4,3% ----1,501,473 30-12
17-12-27 12,002,952,94-- -- ----3,072,952 4-1
17-12-2729812,770,360,34-0,03 -8,8% ----0,360,3636 09:01
17-12-27 12,860,400,34+0,06 +17,6% ----0,400,4010 19-12
17-12-27 13,002,151,85+0,30 +16,2% ----2,152,102 20-12
17-12-271.42813,750,760,44-0,05 -11,4% ----0,810,76225 31-3
17-12-27 13,850,430,45-- -- ----0,430,4310 6-1
17-12-27 14,002,522,31+0,21 +9,1% ----2,522,521 16-12
17-12-271.76314,640,800,55-0,05 -9,1% ----0,820,80200 1-4
17-12-273.77414,740,550,56-0,05 -8,9% ----0,550,553 12:02
17-12-27 14,840,630,58+0,05 +8,6% ----0,630,6310 19-12
17-12-27 14,902,902,79-- -- ----2,902,901 2-1
17-12-27 15,003,412,85+0,56 +19,6% ----3,413,41200 27-11
17-12-272.80915,720,730,71-0,06 -8,5% ----0,730,73100 14-4
17-12-27 15,830,700,73-- -- ----0,700,701 5-1
17-12-27 16,003,553,46-- -- ----3,553,551 6-1
17-12-272.25317,691,101,11-0,10 -9,0% ----1,151,1013 12:58
17-12-27 17,811,121,13-- -- ----1,141,122 5-1
17-12-27 18,005,354,84+0,51 +10,5% ----5,355,355 3-12
17-12-271.17419,521,531,59-0,11 -6,9% ----1,651,533 14:57
17-12-27 19,661,571,65-- -- ----1,571,5710 6-1
17-12-27 19,875,706,28-0,58 -9,2% ----5,705,7010 30-9
17-12-27 20,009,058,52+0,53 +6,2% ----9,059,054 20-12
17-12-272.70321,852,272,43-0,17 -7,0% ----2,482,279 15:46
17-12-27 22,002,512,50-- -- ----2,512,515 5-1
17-12-271.56824,573,553,70-0,23 -6,2% --4,003,553,552 14:57
17-12-27 24,744,073,85-- -- ----4,074,0710 2-1
17-12-27 25,0011,5010,78+0,72 +6,7% ----11,5011,5050 27-11
17-12-271.08225,824,414,41-0,25 -5,7% ----4,414,25110 16-4
17-12-27 26,005,454,60+0,85 +18,5% ----5,455,451 10-12
17-12-2710627,817,955,69-0,31 -5,4% ----7,957,952 24-3
17-12-27 28,00--5,89-- -- --------0 --
17-12-2753729,797,207,10-0,34 -4,8% ----7,207,202 09:10
17-12-27 30,0012,407,34+5,06 +68,9% ----12,4012,4011 6-6
17-12-2716734,7613,1011,19-0,41 -3,7% ----13,1013,106 2-4
17-12-27 35,0011,6011,45-- -- ----11,6011,5010 6-1
17-12-271539,7218,3515,72-0,44 -2,8% ----18,3518,355 19-3
17-12-27 40,0016,2415,95-- -- ----16,2416,2410 5-1
17-12-27 50,00--25,85-0,47 -1,8% --------0 --
15-12-2815,960,090,04+0,01 +25,0% ----0,090,091 3-2
15-12-28 6,000,050,08-0,03 -37,5% ----0,050,053 27-11
15-12-289667,860,290,130,00 0,0% 0,15--0,290,284 3-3
15-12-28 7,920,170,170,00 0,0% ----0,170,1714 12-11
15-12-28 8,000,680,61+0,07 +11,5% ----0,680,685 20-12
15-12-287.6929,820,400,27-0,01 -3,7% --0,850,400,372 9-4
15-12-28 9,890,320,27+0,05 +18,5% ----0,320,3250 22-12
15-12-28 10,001,091,13-- -- ----1,101,0922 6-1
15-12-289710,800,500,37-0,03 -8,1% ----0,500,503 2-3
15-12-28 10,880,500,35+0,15 +42,9% ----0,500,502 20-11
15-12-28 11,001,411,41-- -- ----1,411,411 7-1
15-12-2863911,790,850,47-0,03 -6,4% ----0,850,8520 27-3
15-12-28 11,870,520,46+0,06 +13,0% ----0,520,523 22-12
15-12-28 12,001,881,80-- -- ----1,881,881 2-1
15-12-2858612,770,680,62-0,05 -8,1% ----0,680,6825 10-4
15-12-28 12,860,680,58+0,10 +17,2% ----0,680,682 11-12
15-12-28 13,002,232,23-- -- ----2,232,234 7-1
15-12-2899713,750,750,78-0,05 -6,4% ----0,750,751 15:14
15-12-28 13,850,720,73-- -- ----0,720,724 6-1
15-12-28 14,002,762,73-- -- ----2,762,762 3-1
15-12-285.20714,740,980,93-0,02 -2,2% 0,75--0,980,9828 16-4
15-12-28 14,840,970,92+0,05 +5,4% ----0,980,973 22-12
15-12-28 15,003,313,27-- -- ----3,313,282 7-1
15-12-2850115,721,261,18-0,07 -5,9% ----1,261,261 10-4
15-12-28 15,831,141,13-- -- ----1,161,146 5-1
15-12-28 16,003,873,86-- -- ----3,873,862 7-1
15-12-2890517,691,751,70-0,07 -4,1% ----1,751,753 09:24
15-12-28 17,811,691,64-- -- ----1,691,691 5-1
15-12-28 18,005,355,22+0,13 +2,5% ----5,355,359 30-12
15-12-284.48519,652,302,34-0,13 -5,6% ----2,302,301 14-4
15-12-28 19,792,492,30+0,19 +8,3% ----2,492,491 31-12
15-12-28 20,006,756,75-- -- ----6,756,751 7-1
15-12-281.20921,853,113,22-0,16 -5,0% ----3,113,111 16-4
15-12-28 22,003,173,21-- -- ----3,173,1744 6-1
15-12-2843124,574,704,57-0,22 -4,8% ----4,704,702 14-4
15-12-28 24,744,624,63-- -- ----4,624,6240 5-1
15-12-28 25,0011,1510,98+0,17 +1,5% ----11,1511,151 31-12
15-12-282.18325,825,405,28-0,22 -4,2% ----5,405,405 10-4
15-12-28 26,005,805,37+0,43 +8,0% ----5,805,801 12-12
15-12-2812127,816,556,54-0,29 -4,4% ----6,556,551 15-4
15-12-28 28,007,056,67+0,38 +5,7% ----7,057,0530 22-12
15-12-2819429,798,207,90-0,32 -4,1% ----8,208,2060 8-4
15-12-28 30,0012,058,06+3,99 +49,5% ----12,1012,05106 7-7
15-12-28134,7613,2511,73-0,35 -3,0% ----13,2513,251 4-3
15-12-28 35,00--11,91-- -- --------0 --
15-12-2812239,7219,0016,03-0,40 -2,5% ----19,0019,002 30-3
15-12-28 40,0018,3016,28+2,02 +12,4% ----18,3018,308 30-9
15-12-28 49,65--25,47-0,49 -1,9% --------0 --
15-12-28 50,00--25,67-- -- --------0 --
21-12-29105,96--0,05-0,01 -20,0% --------0 --
21-12-29 6,000,170,09+0,08 +88,9% ----0,170,172 27-11
21-12-29717,860,470,16-0,01 -6,3% ----0,490,473 23-3
21-12-29 7,920,210,23-- -- ----0,210,211 2-1
21-12-29 8,00--0,77-- -- --------0 --
21-12-292859,820,850,39-0,03 -7,7% ----0,850,858 13-3
21-12-29 9,890,410,39+0,02 +5,1% ----0,410,411 29-12
21-12-29 10,001,301,34-- -- ----1,301,301 7-1
21-12-299410,920,590,59-0,05 -8,5% ----0,590,5930 20-1
21-12-29 11,000,610,53+0,08 +15,1% ----0,610,613 17-12
21-12-292.02411,920,740,76-0,04 -5,3% ----0,740,743 23-1
21-12-29 12,000,710,67+0,04 +6,0% ----0,710,711 30-12
21-12-2915612,910,920,94-0,05 -5,3% ----0,920,921 10-4
21-12-29 13,000,850,85-- -- ----0,850,851 6-1
21-12-291.11413,751,101,13-0,07 -6,2% ----1,151,102 10-4
21-12-29 13,851,051,02+0,03 +2,9% ----1,051,0510 29-12
21-12-29 14,003,003,04-- -- ----3,003,005 6-1
21-12-2936114,901,471,40-0,08 -5,7% ----1,471,4725 10-4
21-12-29 15,001,381,28+0,10 +7,8% ----1,381,386 30-12
21-12-291.47715,721,551,59-0,08 -5,0% ----1,551,5511 16-4
21-12-29 15,831,511,49-- -- ----1,511,5125 6-1
21-12-29 16,00--4,18-- -- --------0 --
21-12-2997217,872,192,26-0,12 -5,3% ----2,192,191 14:28
21-12-29 18,002,212,15-- -- ----2,222,21221 2-1
21-12-291.14419,652,952,91-0,15 -5,2% ----3,062,952 13-4
21-12-29 19,792,782,82-- -- ----2,782,781 6-1
21-12-29 20,006,907,00-- -- ----6,906,902 7-1
21-12-292.84021,853,893,84-0,17 -4,4% ----3,893,8714 11:19
21-12-29 22,003,873,78-- -- ----3,873,877 2-1
21-12-292.57124,575,305,23-0,23 -4,4% ----5,305,3015 11:21
21-12-29 24,745,355,22-- -- ----5,355,352 2-1
21-12-29 25,0011,0010,95-- -- ----11,1011,0026 7-1
21-12-2922125,827,055,93-0,20 -3,4% ----7,057,053 2-4
21-12-29 26,006,255,97+0,28 +4,7% ----6,256,251 22-12
21-12-291.44427,819,207,19-0,29 -4,0% ----9,209,2020 30-3
21-12-29 28,007,627,24+0,38 +5,2% ----7,627,621 31-12
21-12-2969229,799,758,49-0,29 -3,4% ----9,859,7525 1-4
21-12-29 30,008,758,59-- -- ----8,758,752 2-1
21-12-2910034,76--12,20-0,32 -2,6% --------0 --
21-12-29 35,0013,2512,36+0,89 +7,2% ----13,2513,25100 11-12
21-12-2915339,7219,1516,30-0,36 -2,2% ----19,1519,156 30-3
21-12-29 40,0016,7016,58-- -- ----16,7016,701 6-1
21-12-2910149,6525,7525,47-0,46 -1,8% ----25,7525,751 10:11
21-12-29 50,0026,5325,72+0,81 +3,1% ----26,5326,503 31-12
21-12-29 60,00--35,82-0,49 -1,4% --------0 --
20-12-30818,000,570,36-0,02 -5,6% ----0,570,571 27-3
20-12-301069,930,610,61-0,02 -3,3% ----0,610,611 15-4
20-12-30 10,000,550,37-- -- ----0,550,551 5-1
20-12-301314,001,551,44-0,06 -4,2% ----1,551,551 13-4
20-12-3039515,891,961,98-0,08 -4,0% ----1,961,9475 14-4
20-12-30 16,001,701,85-- -- ----1,851,707 5-1
20-12-3076517,872,682,65-0,12 -4,5% ----2,692,682 11:34
20-12-30 18,002,502,52-- -- ----2,502,505 5-1
20-12-309919,863,273,41-0,13 -3,8% 2,25--3,423,276 16:17
20-12-30 20,003,283,30-- -- ----3,283,2026 6-1
20-12-3013121,854,204,30-0,16 -3,7% --4,504,204,166 16-4
20-12-30 22,004,304,20-- -- ----4,304,301 2-1
20-12-302.22323,835,405,33-0,19 -3,6% ----5,405,401 10:23
20-12-30 24,005,255,28-- -- ----5,255,252 6-1
20-12-3016825,826,276,43-0,20 -3,1% ----6,276,271 16:17
20-12-30 26,006,656,40+0,25 +3,9% ----6,656,6017 29-12
20-12-3015927,817,607,66-0,18 -2,3% ----7,607,6030 14-4
20-12-30 28,00--7,65-- -- --------0 --
20-12-3015129,798,908,96-0,26 -2,9% ----9,158,9011 15:14
20-12-30 30,00--9,00-- -- --------0 --
20-12-3050034,7612,6012,55-0,32 -2,5% ----12,6012,40410 16-4
20-12-30 35,0013,0012,64+0,36 +2,8% ----13,0013,0040 30-12
20-12-3011839,7218,1516,60-0,34 -2,0% ----18,4018,155 1-4
20-12-30 40,0017,1016,69-- -- ----17,1017,101 5-1
20-12-3012549,6525,4525,57-0,44 -1,7% ----25,5025,458 15-4
20-12-30 50,0025,8525,68-- -- ----26,0525,855 6-1
20-12-30 60,00--35,82-0,46 -1,3% --------0 --
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?