Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.021,261.019,05+2,21 +0,2% 1.027,541.019,26018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-4-2026)
Totaal volume 13.052 (5.669 Calls, 7.383 Puts)
Totaal open interest bij opening 36.419 (15.077 Calls, 21.342 Puts)
Call / Put ratio 0,77
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
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
17-04-26 840,00------ -- --------0 --
17-04-26552850,000,010,010,00 0,0% --0,010,010,011 17-4
17-04-26 860,00------ -- --------0 --
17-04-26707870,000,010,03-- -- --0,010,010,0195 16-4
17-04-26 880,00------ -- --------0 --
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 17-4
17-04-26 900,00------ -- --------0 --
17-04-2684905,000,030,07-- -- --0,020,030,023 16-4
17-04-26 910,00------ -- --------0 --
17-04-26310915,000,010,09-0,08 -88,9% --0,020,010,011 17-4
17-04-26 920,00------ -- --------0 --
17-04-26200925,000,010,10-0,09 -90,0% --0,010,010,0137 17-4
17-04-26 930,00------ -- --------0 --
17-04-26259935,000,010,11-0,10 -90,9% --0,020,020,0130 17-4
17-04-26 940,00------ -- --------0 --
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
17-04-26 950,00------ -- --------0 --
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 17-4
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
17-04-26 960,00------ -- --------0 --
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
17-04-26 970,00------ -- --------0 --
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
17-04-26 975,00------ -- --------0 --
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
17-04-26 980,00------ -- --------0 --
17-04-26221982,000,010,26-0,25 -96,2% --0,020,020,0112 17-4
17-04-26115984,000,010,28-0,27 -96,4% --0,020,030,0114 17-4
17-04-26 985,00------ -- --------0 --
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 17-4
17-04-26 990,00------ -- --------0 --
17-04-26144992,000,010,39-0,38 -97,4% --0,020,050,019 17-4
17-04-26107994,000,020,43-0,41 -95,3% --0,020,040,0221 17-4
17-04-26 995,00------ -- --------0 --
17-04-26234996,000,010,48-0,47 -97,9% --0,020,090,0128 17-4
17-04-26215998,000,020,54-0,52 -96,3% --0,020,080,0233 17-4
17-04-26 999,000,01---- -- --0,030,010,0122 17-4
17-04-26 1.000,00------ -- --------0 --
17-04-26 1.001,00------ -- --0,03----0 --
17-04-262521.002,000,010,78-0,77 -98,7% --0,030,360,01160 17-4
17-04-26441.003,000,030,79-0,76 -96,2% --0,030,190,0343 17-4
17-04-263201.004,000,030,87-0,84 -96,6% --0,030,180,02145 17-4
17-04-26 1.005,00------ -- --------0 --
17-04-261731.006,000,011,05-1,04 -99,0% --0,030,450,0144 17-4
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 17-4
17-04-26451.009,000,011,44-1,43 -99,3% --0,030,690,0176 17-4
17-04-26 1.010,00------ -- --------0 --
17-04-26221.011,000,011,86-1,85 -99,5% --0,031,190,01232 17-4
17-04-262011.012,000,012,10-2,09 -99,5% --0,031,500,01334 17-4
17-04-26321.013,000,022,38-2,36 -99,2% --0,031,850,02572 17-4
17-04-261761.014,000,012,68-2,67 -99,6% --0,022,500,01801 17-4
17-04-26 1.015,00------ -- --------0 --
17-04-262491.016,000,023,44-3,42 -99,4% --0,033,500,011.499 17-4
17-04-261021.017,000,013,91-3,90 -99,7% --0,033,250,011.400 17-4
17-04-262811.018,000,014,43-4,42 -99,8% --0,033,100,01481 17-4
17-04-26431.019,000,104,91-4,81 -98,0% --0,033,030,05456 17-4
17-04-26 1.020,00------ -- --------0 --
17-04-26431.021,000,016,30-6,29 -99,8% --0,015,350,01956 17-4
17-04-261821.022,000,366,98-6,62 -94,8% 0,290,376,000,24468 17-4
17-04-26631.023,001,357,73-6,38 -82,5% 1,291,376,750,40447 17-4
17-04-261481.024,002,568,51-5,95 -69,9% 2,252,408,100,601.442 17-4
17-04-261391.025,003,309,33-6,03 -64,6% 3,253,408,800,90323 17-4
17-04-26111.026,004,2010,17-5,97 -58,7% 4,254,4011,801,8058 17-4
17-04-26 1.027,006,2511,01-4,76 -43,2% 5,255,4011,252,2020 17-4
17-04-26141.028,006,6511,95-5,30 -44,4% 6,256,4014,152,8515 17-4
17-04-2611.029,005,5512,87-7,32 -56,9% 7,257,4014,003,7512 17-4
17-04-26 1.030,00------ -- --------0 --
17-04-26 1.031,0012,9014,78-- -- 9,259,4014,5011,5514 16-4
17-04-2631.032,0010,5015,74-5,24 -33,3% 10,2510,4016,458,0040 17-4
17-04-2631.034,0014,3517,68-3,33 -18,8% 12,2512,4014,3514,351 17-4
17-04-26231.035,0010,3018,68-8,38 -44,9% 13,2513,4020,7010,309 17-4
17-04-2641.036,0014,6019,67-5,07 -25,8% 14,2514,4019,2514,606 17-4
17-04-26 1.038,00--21,64-- -- 16,2516,40----0 --
17-04-26 1.040,00------ -- --------0 --
17-04-26 1.042,00--25,61-- -- 20,2520,40----0 --
17-04-26151.044,0026,1527,60-- -- 22,2522,4026,1526,1515 16-4
17-04-2671.045,0027,9528,59-0,64 -2,2% 23,2523,4027,9527,951 17-4
17-04-26151.046,0027,5529,59-- -- 24,2524,4027,5527,5515 16-4
17-04-26 1.048,00--31,58-- -- 26,2526,40----0 --
17-04-26 1.050,00------ -- --------0 --
17-04-26361.055,0033,6038,57-4,97 -12,9% 33,2533,4040,9529,4576 17-4
17-04-26 1.060,00------ -- --------0 --
17-04-2621.065,0047,9548,56-0,61 -1,3% 43,2543,4047,9547,951 17-4
17-04-26321.070,0048,4753,56-- -- 48,2548,4048,4748,471 15-4
17-04-2671.075,0057,1558,56-- -- 53,2553,4057,1556,752 16-4
17-04-26 1.080,00------ -- --------0 --
17-04-26 1.085,00--68,56-- -- 63,2563,40----0 --
17-04-26151.090,0080,9973,56-- -- 68,2568,4080,9980,991 10-4
17-04-26 1.095,00--78,56-- -- 73,2573,40----0 --
17-04-26 1.100,00------ -- --------0 --
17-04-26161.110,0096,1093,55-- -- 88,2588,4096,1096,101 15-4
17-04-26 1.120,00------ -- --------0 --
17-04-26601.140,00121,50123,55-- -- 118,25118,40121,50121,5015 16-4
17-04-26 1.160,00------ -- --------0 --
15-05-26 760,000,210,29-0,08 -27,6% --0,210,250,1850 17:22
15-05-26 800,000,300,41-0,11 -26,8% 0,04--0,350,2815 17:11
15-05-26 820,000,400,50-0,10 -20,0% 0,360,450,400,397 17:29
15-05-26 830,000,430,57-0,14 -24,6% ----0,450,434 16:32
15-05-26 840,000,500,64-0,14 -21,9% ----0,520,4818 17:22
15-05-26 850,000,570,71-0,14 -19,7% 0,470,630,600,5620 16:01
15-05-26 860,000,660,84-0,18 -21,4% 0,620,720,680,6522 17:16
15-05-26 870,000,760,97-0,21 -21,6% ----0,790,7272 16:52
15-05-26 880,000,891,12-0,23 -20,5% ----0,910,8365 16:52
15-05-26 890,001,021,32-0,30 -22,7% 0,80--1,060,9620 17:23
15-05-26 895,001,131,43-0,30 -21,0% ----1,151,059 16:35
15-05-26 900,001,231,54-0,31 -20,1% 0,015,001,271,15116 17:19
15-05-26 905,001,361,70-0,34 -20,0% ----1,391,2644 16:59
15-05-26 910,001,501,86-0,36 -19,4% ----1,501,3939 16:43
15-05-26 915,001,662,02-0,36 -17,8% ----1,661,609 17:16
15-05-26 920,001,822,19-0,37 -16,9% 1,601,851,821,6038 17:23
15-05-26 925,001,952,43-0,48 -19,8% ----2,051,8037 16:44
15-05-26 930,002,192,68-0,49 -18,3% --2,302,251,9082 17:26
15-05-26 935,002,502,98-0,48 -16,1% 2,252,502,502,1544 17:22
15-05-26 940,002,753,28-0,53 -16,2% ----2,752,3527 17:12
15-05-26 945,003,053,61-0,56 -15,5% ----3,102,6528 17:21
15-05-26 950,003,364,04-0,68 -16,8% 2,803,953,402,88151 17:26
15-05-26 955,003,954,49-0,54 -12,0% ----3,953,2547 16:53
15-05-26 960,004,355,04-0,69 -13,7% 4,054,254,353,5946 16:53
15-05-26 965,004,805,61-0,81 -14,4% 4,106,004,954,0580 17:12
15-05-26 970,005,316,27-0,96 -15,3% ----5,554,55209 17:26
15-05-26 975,006,007,06-1,06 -15,0% 1,00--6,305,05195 17:29
15-05-26 980,006,757,88-1,13 -14,3% --8,406,905,75265 17:28
15-05-26 985,007,708,67-0,97 -11,2% 7,407,707,756,45103 17:10
15-05-26 990,008,689,82-1,14 -11,6% --9,509,057,30250 17:26
15-05-26 995,009,7011,11-1,41 -12,7% --17,0010,108,25111 17:29
15-05-26 1.000,0011,3012,64-1,34 -10,6% 0,0114,2511,709,40424 17:09
15-05-26 1.005,0013,1014,21-1,11 -7,8% 12,3012,6013,1010,5088 17:16
15-05-26 1.010,0014,6016,00-1,40 -8,8% ----14,9512,00392 17:20
15-05-26 1.015,0016,3018,03-1,73 -9,6% ----17,0013,60103 17:23
15-05-26 1.020,0018,1020,29-2,19 -10,8% 15,5020,2519,4015,45588 17:29
15-05-26 1.025,0020,6322,84-2,21 -9,7% 20,3520,7021,0017,55430 16:23
15-05-26 1.030,0023,5025,66-2,16 -8,4% ----24,3519,95294 17:28
15-05-26 1.035,0025,0028,66-3,66 -12,8% 26,0026,3525,0022,5010 14:32
15-05-26 1.040,0030,9031,95-1,05 -3,3% ----30,9025,5031 16:52
15-05-26 1.045,0033,1535,54-2,39 -6,7% ----33,5029,4515 16:17
15-05-26 1.050,0034,6039,25-4,65 -11,8% ----34,7532,806 12:03
15-05-26 1.055,0038,8543,27-- -- 40,0540,8043,6038,855 17-4
15-05-26 1.060,0043,2547,42-4,17 -8,8% 44,3044,7543,4542,808 13:43
15-05-26 1.065,0050,6551,73-1,08 -2,1% ----50,6547,354 16:52
15-05-26 1.070,0053,8056,23-2,43 -4,3% ----54,6548,7512 17:27
15-05-26 1.075,0054,2060,76-6,56 -10,8% ----54,2054,204 09:37
15-05-26 1.080,0058,9565,46-6,51 -9,9% ----59,5058,804 10:50
15-05-26 1.090,0067,7075,06-7,36 -9,8% ----70,5067,706 11:05
15-05-26301.100,0082,6084,84-2,21 -2,6% ----82,6078,203 17:26
15-05-26 1.120,00106,75104,62-- -- ----106,75106,751 17-4
15-05-26 1.140,00130,45124,54-- -- ----130,45130,451 15-4
15-05-26 1.160,00--144,50-- -- 141,15141,95----0 --
15-05-26 1.200,00197,50184,44-- -- 181,10181,90198,60197,5010 13-4
19-06-26 400,000,050,04+0,01 +25,0% --0,240,070,0515 17:26
19-06-26 500,000,190,15+0,04 +26,7% --1,010,190,17121 15:22
19-06-26 560,000,260,29-0,03 -10,3% 0,20--0,260,2630 13:41
19-06-26835600,000,380,41-0,05 -12,2% 0,320,390,380,346 16:39
19-06-26 640,001,400,52-- -- 0,380,511,401,402 1-4
19-06-26 650,000,500,57-0,07 -12,3% --3,350,530,5059 15:12
19-06-26 680,000,660,72-- -- ----0,660,629 21-4
19-06-26 700,000,750,84-0,09 -10,7% 0,660,780,770,7166 16:30
19-06-26 720,000,980,98-- -- ----0,980,981 21-4
19-06-26494750,001,111,32-0,24 -18,2% 0,01--1,151,0630 14:48
19-06-26 760,001,231,36-0,13 -9,6% ----1,251,16126 16:53
19-06-26 800,001,751,93-0,18 -9,3% 0,013,151,801,6517 17:08
19-06-26438820,002,102,36-0,28 -11,9% 1,90--2,102,0023 17:14
19-06-26 840,002,942,86-- -- ----2,942,4524 21-4
19-06-26 850,002,803,14-0,34 -10,8% 2,70--2,802,803 16:13
19-06-26 860,003,603,50-- -- 3,053,303,602,9515 21-4
19-06-26 870,003,403,90-- -- ----3,403,402 20-4
19-06-261.667880,003,954,41-0,41 -9,3% ----3,953,8010 17:10
19-06-26 890,004,304,88-0,58 -11,9% --8,904,304,252 15:30
19-06-26 900,005,005,53-0,53 -9,6% 0,017,005,004,7043 16:43
19-06-26 910,005,556,25-0,70 -11,2% --8,505,705,457 12:23
19-06-26 920,006,477,09-0,62 -8,7% 2,00--6,476,105 17:23
19-06-26 925,006,407,53-- -- 6,757,006,406,404 17-4
19-06-26 930,006,978,05-- -- ----6,976,753 21-4
19-06-26 935,008,058,59-0,54 -6,3% --15,008,057,353 16:58
19-06-26 940,008,709,20-0,50 -5,4% --8,808,707,7522 16:52
19-06-26 945,008,309,82-- -- ----8,308,303 21-4
19-06-26 950,009,8510,58-0,73 -6,9% 8,65199,009,859,005 16:05
19-06-26 955,009,9611,32-1,36 -12,0% 10,3010,559,969,822 11:54
19-06-26 960,0011,3012,15-0,85 -7,0% 11,0511,3511,9010,755 17:27
19-06-26 965,0013,5013,06-- -- ----13,5010,952 21-4
19-06-26 970,0012,5514,05-1,50 -10,7% ----12,5511,858 14:57
19-06-26 975,0014,3015,06-0,76 -5,0% --17,1014,3012,904 17:13
19-06-26 980,0015,5016,25-0,75 -4,6% --23,0015,5013,75209 17:15
19-06-26 985,0014,9517,52-- -- ----14,9514,813 21-4
19-06-26 990,0016,1918,86-2,67 -14,2% ----16,1916,136 11:43
19-06-26 995,0018,3120,33-2,02 -9,9% ----18,3118,312 12:07
19-06-26 1.000,0020,5021,91-1,41 -6,4% 20,3520,6520,5018,6029 16:19
19-06-26 1.005,0022,1023,67-1,57 -6,6% ----22,1020,00111 15:35
19-06-26 1.010,0024,0025,54-1,54 -6,0% --45,0024,9022,30126 17:29
19-06-26 1.015,0026,5027,67-1,17 -4,2% 25,7526,0526,5024,458 17:18
19-06-26 1.020,0028,3529,88-1,53 -5,1% ----29,2525,5530 17:22
19-06-26 1.025,0029,3032,29-2,99 -9,3% ----29,9528,1513 15:30
19-06-26 1.030,0032,4034,83-2,43 -7,0% ----32,4029,9036 15:33
19-06-26 1.035,0035,9537,60-- -- ----35,9535,951 21-4
19-06-26 1.040,0036,7540,46-3,71 -9,2% 34,00--36,7535,502 13:07
19-06-26 1.045,00--43,60-- -- 40,9041,65----0 --
19-06-26 1.050,0045,5046,85-1,35 -2,9% ----45,5040,8532 17:00
19-06-26 1.055,0045,5050,26-4,76 -9,5% ----45,5045,501 09:32
19-06-26 1.060,0052,1053,83-1,73 -3,2% ----52,1048,4021 16:09
19-06-26 1.065,00--57,60-- -- --------0 --
19-06-26 1.070,00--61,48-- -- --------0 --
19-06-26 1.080,0067,3569,66-2,31 -3,3% ----67,3567,351 15:37
19-06-26 1.090,00--78,31-- -- 74,9575,95----0 --
19-06-26 1.100,0081,5087,33-5,83 -6,7% ----81,5079,502 10:12
19-06-26 1.120,0098,00106,15-- -- ----98,0098,001 26-2
19-06-26 1.140,00--125,58-- -- --------0 --
19-06-26 1.160,00--145,25-- -- --------0 --
19-06-26 1.200,00199,00184,94-- -- ----199,00199,009 13-4
19-06-26 1.280,00--264,56-- -- --------0 --
19-06-26371.300,00306,11284,49-2,20 -0,8% ----306,11306,114 9-4
19-06-26 1.400,00381,65384,15-2,50 -0,7% ----381,65381,6512 17:24
17-07-26 800,002,953,29-0,34 -10,3% ----2,952,955 16:29
17-07-26 840,004,554,66-- -- 4,054,554,554,551 21-4
17-07-26 860,005,055,67-- -- ----5,055,054 20-4
17-07-26 880,006,256,88-- -- ----6,256,253 21-4
17-07-26 900,008,058,46-0,41 -4,8% ----8,057,4054 16:53
17-07-26 910,008,309,41-- -- 8,509,058,308,3025 21-4
17-07-26 920,009,3510,44-1,09 -10,4% ----9,359,3517 14:30
17-07-26 930,0010,6011,68-- -- ----10,6010,114 21-4
17-07-26 940,0012,0513,08-- -- ----12,0512,054 21-4
17-07-26 950,0015,0014,70-- -- 13,4513,9515,0015,001 21-4
17-07-26 960,0014,7816,52-1,74 -10,5% ----15,4114,783 10:55
17-07-26 970,0016,6918,61-1,92 -10,3% ----16,6916,692 11:20
17-07-26 975,00--19,80-- -- --------0 --
17-07-26 980,0018,9021,04-2,14 -10,2% ----20,5018,902 10:03
17-07-2619985,0020,3522,35-1,00 -4,5% 20,7521,4020,3520,3519 20-4
17-07-26 990,0021,8623,76-1,90 -8,0% ----21,8621,862 12:07
17-07-26 995,0024,0525,33-- -- ----24,0524,051 21-4
17-07-26 1.000,0026,2526,97-0,72 -2,7% ----26,2526,258 16:56
17-07-26 1.005,0026,6028,70-- -- 26,8027,6026,6526,6030 20-4
17-07-26 1.010,0028,9430,60-1,66 -5,4% ----28,9428,945 15:54
17-07-26 1.015,00--32,59-- -- --------0 --
17-07-26 1.020,0033,0034,65-1,65 -4,8% ----33,0031,152 15:35
17-07-26 1.025,00--36,89-- -- 34,7035,60----0 --
17-07-26 1.030,0038,1039,30-1,20 -3,1% ----38,2535,00109 16:33
17-07-26 1.035,00------ -- --------0 --
17-07-26 1.040,00--44,58-- -- --------0 --
17-07-26 1.050,00--50,46-- -- --------0 --
17-07-26 1.060,0056,2556,89-0,64 -1,1% 54,0055,3056,2551,2021 16:52
17-07-26 1.070,00--63,88-- -- --------0 --
17-07-26 1.080,00--71,41-- -- --------0 --
17-07-26 1.100,0086,2487,80-- -- ----86,2486,242 20-4
17-07-26 1.120,00--105,69-- -- 101,90103,40----0 --
17-07-26 1.160,00--143,53-- -- --------0 --
18-09-26 600,001,591,68-0,09 -5,4% --3,001,591,5518 17:05
18-09-26 620,001,841,89-0,05 -2,6% 1,652,001,841,841 17:05
18-09-26 640,002,002,17-0,17 -7,8% ----2,002,001 09:57
18-09-26 680,003,202,85-- -- ----3,203,201 13-4
18-09-26 700,002,953,24-0,29 -9,0% ----2,952,953 13:52
18-09-26 720,003,453,72-0,27 -7,3% 3,303,653,453,303 11:53
18-09-26 740,004,004,24-- -- ----4,004,001 20-4
18-09-26 760,004,604,88-- -- ----4,604,601 21-4
18-09-26 780,005,505,70-- -- 5,205,605,505,154 21-4
18-09-26 800,006,096,62-0,53 -8,0% --40,006,096,091 11:25
18-09-26 840,008,609,10-0,50 -5,5% --15,008,608,6015 11:55
18-09-26 860,0010,5010,72-- -- 10,0010,4010,509,3525 21-4
18-09-26 880,0011,6012,69-- -- ----11,6011,601 21-4
18-09-26 900,0014,5015,02-0,52 -3,5% --17,0014,5013,8519 17:19
18-09-26 920,0017,3017,93-0,63 -3,5% ----17,5017,1019 17:00
18-09-26 940,0020,0021,46-1,46 -6,8% 20,5020,8020,2520,002 13:49
18-09-26 950,0021,7523,50-1,75 -7,4% 22,2522,7521,7521,753 09:35
18-09-26 960,0024,7025,77-1,07 -4,2% ----24,7023,4013 16:21
18-09-26 970,0026,4528,32-1,87 -6,6% ----26,4526,452 15:22
18-09-26 980,0028,4031,14-2,74 -8,8% ----28,4028,401 09:43
18-09-26 990,0032,4034,25-1,85 -5,4% ----32,4032,401 13:48
18-09-26 1.000,0035,7537,71-1,96 -5,2% ----35,7535,752 15:32
18-09-26 1.010,0039,2041,54-2,34 -5,6% 39,6040,2539,2038,504 12:05
18-09-26 1.020,0044,7045,77-1,07 -2,3% --62,0044,7542,404 16:06
18-09-26 1.030,0051,4050,38-- -- ----51,4046,003 21-4
18-09-26 1.040,0056,8355,45-- -- 53,1054,0056,8356,831 15-4
18-09-26 1.060,0064,3566,96-2,61 -3,9% ----64,3564,351 15:02
18-09-26 1.080,0079,9880,17-- -- ----79,9879,982 20-4
18-09-26 1.120,00132,80111,38-- -- ----132,80132,8015 12-3
18-09-26 1.160,00153,00147,06-- -- ----153,00153,001 15-4
18-09-26 1.200,00198,60185,06-- -- ----198,60198,6015 10-4
18-09-26 1.280,00276,10263,35-- -- ----277,10275,65105 10-4
18-12-26 200,000,200,36-0,16 -44,4% ----0,230,156 16:59
18-12-26 300,000,450,48-0,03 -6,3% 0,420,490,470,3828 17:01
18-12-26 400,000,971,06-0,09 -8,5% 0,803,000,970,8511 17:01
18-12-26 500,001,701,85-- -- 0,91--1,701,701 20-4
18-12-26 600,003,053,22-- -- --16,603,053,051 21-4
18-12-26 640,004,504,16-- -- 3,754,154,504,5020 10-4
18-12-26 650,004,104,44-- -- --10,004,104,101 21-4
18-12-26 700,005,706,00-0,30 -5,0% 5,505,955,705,602 12:24
18-12-26 720,006,366,79-0,43 -6,3% ----6,366,362 09:43
18-12-26 750,007,488,21-- -- ----7,487,482 21-4
18-12-26 760,008,218,80-0,59 -6,7% ----8,218,212 09:43
18-12-26 800,0010,9011,40-0,50 -4,4% --25,5010,9010,808 13:12
18-12-26 840,0014,4414,91-0,47 -3,2% ----14,4414,402 16:32
18-12-26 850,0015,4915,98-0,49 -3,1% 15,1515,6515,4914,853 16:32
18-12-26 860,0016,5017,11-- -- 16,2516,7516,5016,501 20-4
18-12-26 880,0017,9019,67-- -- ----17,9017,902 17-4
18-12-26 900,0022,0022,66-0,66 -2,9% --23,0022,0021,208 15:57
18-12-26 920,0025,1026,18-1,08 -4,1% 20,00--25,1025,101 13:12
18-12-26 940,0028,3030,25-1,95 -6,4% ----28,3028,301 09:53
18-12-26 950,0031,0032,59-1,59 -4,9% ----31,0030,454 11:54
18-12-26 960,0034,0535,11-1,06 -3,0% 33,6534,3035,9032,757 15:35
18-12-26 980,0039,6540,73-1,08 -2,7% ----39,6538,2154 17:27
18-12-26 1.000,0046,3047,37-1,07 -2,3% --55,0046,5044,50407 17:27
18-12-26 1.020,0053,8455,29-1,45 -2,6% ----54,1251,60380 16:41
18-12-26 1.040,0062,8364,45-1,62 -2,5% ----62,8361,2042 16:25
18-12-26 1.050,0065,8569,55-- -- 67,1568,0565,8565,852 21-4
18-12-26 1.060,0073,2274,97-1,75 -2,3% 72,4573,4073,2270,722 16:25
18-12-26 1.080,0093,5086,89-- -- ----93,5093,507 10-4
18-12-26 1.100,00107,80100,18-- -- 96,9598,35107,80107,801 10-4
18-12-26 1.120,00110,92114,69-- -- 111,30112,75110,92110,921 17-4
18-12-26 1.160,00191,47147,03-- -- 137,25151,30191,47191,4718 26-3
18-12-26 1.200,00236,00182,51-- -- ----236,00236,001 2-4
18-12-26 1.280,00--258,37-- -- --------0 --
18-12-26 1.300,00270,61277,73-7,12 -2,6% ----270,61270,612 11:39
18-12-26 1.400,00368,31375,60-7,29 -1,9% ----368,31368,312 11:39
19-03-27 640,009,506,07-- -- ----9,509,501 2-4
19-03-27 720,009,609,62-- -- ----9,609,6063 15-4
19-03-27 760,0012,1512,16-0,01 -0,1% ----12,1512,151 16:50
19-03-27 800,0015,8016,23-- -- 14,8015,6015,8015,802 14-4
19-03-27 840,0019,8020,17-- -- ----19,8019,801 16-4
19-03-27 880,00--26,05-- -- --------0 --
19-03-27 900,0032,2029,41-- -- ----32,4032,202 10-4
19-03-27 920,0032,0533,05-- -- 31,4032,4032,0532,053 14-4
19-03-27 940,0037,6037,30-- -- ----37,6037,601 17-4
19-03-27 960,0041,8542,37-0,52 -1,2% ----41,8541,851 09:23
19-03-27 980,0054,5048,22-- -- --58,0054,5054,501 13-4
19-03-27 1.000,0054,3754,88-- -- 52,9554,2555,4054,374 17-4
19-03-27 1.020,0064,0062,76-- -- 60,4061,7564,0064,001 16-4
19-03-27 1.040,0070,1071,27-- -- ----70,1070,1015 15-4
19-03-27 1.060,00--81,09-- -- --------0 --
19-03-27 1.080,0087,7292,06-4,34 -4,7% ----87,9687,722 11:32
19-03-27 1.120,00--117,63-- -- --------0 --
19-03-27 1.160,00--147,40-- -- --------0 --
19-03-27 1.200,00--180,66-- -- 176,50179,70----0 --
18-06-27 400,002,362,37-0,01 -0,4% 1,005,002,362,361 12:37
18-06-27 500,003,953,62+0,33 +9,1% 3,854,203,953,902 14:07
18-06-27 600,006,806,52-- -- 6,206,706,806,806 14-4
18-06-27 700,0011,4311,23-- -- 7,5019,0011,4311,432 16-4
18-06-27 750,0014,4014,94-0,54 -3,6% 10,0025,0014,4014,401 12:37
18-06-27 800,0019,5519,03+0,52 +2,7% 15,0022,4519,5519,551 17:19
18-06-27 850,0025,6526,50-0,85 -3,2% 20,0534,9525,6525,651 12:37
18-06-27 900,0034,4135,40-0,99 -2,8% 33,8035,4034,4134,411 12:37
18-06-27 950,0048,3047,32-- -- 40,0054,9548,3048,301 15-4
18-06-27 1.000,0061,0063,57-2,57 -4,0% --79,9561,0061,003 11:06
18-06-27 1.050,00132,0585,18-- -- 75,00125,00132,05132,051 23-3
18-06-27 1.100,00152,82112,66-- -- 100,00149,00152,82152,821 2-4
18-06-27 1.150,00180,00146,81-- -- 100,00199,00180,00180,001 7-4
18-06-27 1.200,00--186,11-- -- 181,50187,05----0 --
18-06-27 1.300,00321,41275,88-- -- 225,00349,00321,41321,412 26-3
18-06-27131.400,00365,95370,47-2,68 -0,7% 300,00449,00365,95365,952 21-4
17-12-27 200,001,271,28-- -- 1,003,001,271,2758 21-4
17-12-27355300,002,503,00-0,52 -17,3% 2,303,952,502,502 15:52
17-12-27 400,004,004,74-- -- 2,004,654,004,003 21-4
17-12-27 500,006,356,24-- -- 2,509,006,506,359 16-4
17-12-27 600,009,909,98-- -- 5,0015,009,909,901 21-4
17-12-27 650,0013,0012,76-- -- 11,4019,0013,0013,003 16-4
17-12-27 700,0015,8816,32-0,44 -2,7% 12,5025,0015,8815,881 11:52
17-12-27 750,0020,5421,24-0,70 -3,3% 15,0035,0021,0020,542 11:52
17-12-27 800,0026,2026,58-- -- 26,1527,3527,2026,2043 17-4
17-12-27 850,0033,9535,22-1,27 -3,6% 30,0049,0033,9533,953 16:30
17-12-27 900,0044,0045,33-1,33 -2,9% 43,4059,0044,5044,002 10:24
17-12-27 950,0056,0558,18-2,13 -3,7% 56,1557,7556,0556,051 10:00
17-12-27 1.000,0072,4674,89-- -- 70,0099,0072,4671,752 21-4
17-12-27 1.050,0091,8696,02-4,16 -4,3% 90,00125,0091,8691,861 11:28
17-12-27 1.100,00124,50121,83-- -- 100,00175,00124,50124,501 15-4
17-12-27 1.150,00--152,93-- -- 125,00225,00----0 --
17-12-27 1.200,00197,31188,62-- -- 182,85190,25197,31197,311 2-3
17-12-27 1.300,00283,74271,24-- -- 225,00325,00283,74283,741 8-4
17-12-27 1.400,00387,13362,48-- -- 325,00425,00387,58387,132 23-1
17-12-27 1.500,00--456,73-- -- 448,15460,40----0 --
17-12-27 1.600,00554,07552,10-- -- 500,00625,00554,07544,8558 21-4
15-12-28 300,004,253,27+0,98 +30,0% 4,104,404,254,258 14:59
15-12-28 400,007,006,67-- -- 6,007,307,007,001 10-4
15-12-28 500,0010,0010,51-- -- 7,5019,0010,0510,0014 14-4
15-12-28 600,0016,4516,36-- -- 10,0029,0016,4516,451 20-4
15-12-28 650,0022,0020,65-- -- 15,0035,0022,0022,001 9-2
15-12-28 700,0027,5825,78-- -- 24,4026,3027,5827,585 8-4
15-12-28 750,0044,0831,96-- -- 30,6032,6544,0844,081 23-3
15-12-28 800,0038,0039,66-1,66 -4,2% 30,0059,0038,0538,002 09:46
15-12-28 850,0049,3448,88-- -- 40,0069,0049,3449,341 20-4
15-12-28 900,0059,2160,31-- -- 50,0079,0059,7159,2117 15-4
15-12-28 950,0073,2774,03-- -- 65,0099,0073,2773,271 15-4
15-12-28 1.000,0089,6790,79-- -- 80,00125,0089,7689,677 15-4
15-12-28 1.050,00107,27110,84-- -- 100,00149,00107,27107,272 21-4
15-12-28 1.100,00130,07134,31-- -- 129,95133,50130,07130,072 21-4
15-12-28 1.200,00229,39193,34-- -- 150,00249,00229,39229,3910 31-3
15-12-28 1.300,00367,40267,63+99,77 +37,3% 225,00325,00367,40364,506 9-9
15-12-28 1.400,00362,00350,32-- -- 325,00425,00362,00362,001 10-4
15-12-28 1.500,00--440,34-- -- 400,00499,00----0 --
15-12-28 1.600,00610,04531,59+78,45 +14,8% 520,15536,70610,04610,041 1-12
21-12-29 400,0010,859,08-- -- 5,0011,4510,8510,854 9-3
21-12-29 500,0015,4014,41-- -- 10,0025,0015,4015,401 13-4
21-12-29 600,0023,2022,33-- -- 15,0034,9023,2023,205 10-4
21-12-29143700,0034,0034,00-0,37 -1,1% 33,0035,1034,0034,001 20-4
21-12-29 800,0048,1850,42-- -- 40,0069,0049,1048,186 14-4
21-12-29 900,0072,0073,26-- -- 69,9589,0072,0072,001 15-4
21-12-29 950,0090,5587,44-- -- 80,00125,0090,5590,552 17-4
21-12-29 1.000,00102,80104,21-- -- 90,00119,95102,80102,801 17-4
21-12-29 1.050,00121,52123,29-1,77 -1,4% 100,00149,00121,52121,4951 15:51
21-12-29 1.100,00142,72145,32-2,60 -1,8% 139,95144,80142,72142,6451 15:51
21-12-29 1.150,00--170,85-- -- 125,00199,00----0 --
21-12-29 1.200,00214,64198,40-- -- 150,00249,00214,70214,642 10-2
21-12-29 1.300,00333,00264,81+68,19 +25,8% 225,00325,00333,00333,001 19-12
21-12-29 1.400,00350,12341,30-- -- 300,00399,00350,12350,125 10-4
21-12-29 1.500,00492,54423,71+68,83 +16,2% 375,00475,00492,54492,5420 31-12
21-12-29121.600,00536,50509,88-3,64 -0,7% 475,00575,00536,50536,502 5-3
20-12-30 400,0011,7511,68-- -- 9,0514,9511,7511,752 21-4
20-12-30 500,0020,0018,36-- -- 10,0024,9520,0020,002 17-4
20-12-30 600,0028,5027,88-- -- 20,0039,0029,7528,502 13-4
20-12-30 700,0045,0141,17-- -- 38,7042,6045,0145,013 18-3
20-12-30 800,0071,5059,16-- -- 50,0079,0071,5071,501 2-4
20-12-30 900,0080,5083,28-- -- 75,6099,0080,5080,502 17-4
20-12-30 1.000,00114,50113,64-- -- 100,00149,00114,50113,702 20-4
20-12-30 1.050,00130,00131,73-- -- 100,00175,00130,00130,002 17-4
20-12-30 1.100,00151,72152,20-0,48 -0,3% 147,30153,55151,72151,0615 16:53
20-12-306.2231.150,00174,22176,04-2,48 -1,4% 125,00225,00174,22173,5315 16:53
20-12-30 1.200,00210,30201,76-- -- 150,00249,00210,30210,301 8-4
20-12-30 1.300,00--262,18-- -- 225,00325,00----0 --
20-12-3031.400,00325,00331,09-2,87 -0,9% 300,00399,00325,00325,001 14-4
20-12-30 1.600,00518,09488,26-- -- 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?