Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.010,251.005,12+5,13 +0,5% 1.014,071.003,80018:05

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 34.489 (14.111 Calls, 20.378 Puts)
Totaal open interest bij opening 195.571 (61.368 Calls, 134.203 Puts)
Call / Put ratio 0,69
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-261.445760,000,040,01+0,02 +200,0% 0,040,080,040,0214 15:40
17-04-261.077800,000,030,02+0,02 +100,0% --0,110,030,0317 16:48
17-04-261.076820,000,080,03+0,02 +66,7% 0,04--0,080,0430 16:08
17-04-26213830,000,050,03+0,03 +100,0% --0,150,050,052 10-4
17-04-26459840,000,100,04+0,03 +75,0% 0,060,140,100,0631 17:06
17-04-26624850,000,100,05+0,03 +60,0% 0,090,170,110,0715 16:54
17-04-26816860,000,110,07+0,02 +28,6% --0,130,130,09257 17:09
17-04-26983870,000,140,09+0,01 +11,1% 0,100,200,140,06254 17:13
17-04-26734880,000,150,12-0,01 -8,3% ----0,160,11204 17:23
17-04-26160885,000,150,14-0,02 -14,3% ----0,150,1533 17:29
17-04-26232890,000,180,16-0,03 -18,8% 0,110,210,180,1220 16:43
17-04-26106895,000,180,18-0,03 -16,7% 0,080,250,200,184 17:14
17-04-26875900,000,210,21-0,05 -23,8% 0,100,260,300,1569 17:09
17-04-2689905,000,230,25-0,07 -28,0% ----0,230,2112 10-4
17-04-26480910,000,230,30-0,10 -33,3% 0,200,300,280,20355 17:27
17-04-26181915,000,250,37-0,14 -37,8% 0,160,260,380,23212 17:27
17-04-26405920,000,260,41-0,15 -36,6% 0,190,350,350,24429 17:19
17-04-26203925,000,310,50-0,19 -38,0% 0,01--0,400,28308 17:22
17-04-26846930,000,360,58-0,23 -39,7% 0,270,430,510,33221 17:29
17-04-26240935,000,390,68-0,28 -41,2% 0,320,480,540,39193 17:25
17-04-26693940,000,460,82-0,34 -41,5% 0,390,500,750,45789 17:11
17-04-26269945,000,560,98-0,44 -44,9% 0,460,660,810,5499 17:08
17-04-2641948,000,601,13-0,52 -46,0% ----0,900,6033 16:54
17-04-261.147950,000,621,22-0,56 -45,9% 0,011,951,010,60380 17:25
17-04-2638952,000,811,28-0,58 -45,3% 0,610,821,050,8131 15:46
17-04-2665954,000,701,36-0,61 -44,9% 0,680,821,100,7032 17:16
17-04-26412955,000,741,47-0,64 -43,5% 0,770,901,250,74112 16:52
17-04-2615956,000,981,49-0,66 -44,3% 0,750,931,220,9024 15:40
17-04-2637958,001,021,59-0,69 -43,4% 0,821,011,320,9038 15:41
17-04-26628960,001,001,76-0,75 -42,6% 0,901,051,550,87507 17:28
17-04-2634962,001,071,88-0,80 -42,6% 0,981,191,550,9933 17:29
17-04-2624964,001,122,09-0,92 -44,0% ----1,751,1239 16:18
17-04-26324965,001,202,16-0,93 -43,1% 1,131,351,701,09236 17:28
17-04-2660966,001,182,26-0,98 -43,4% 1,191,401,851,1840 17:12
17-04-2649968,001,402,45-1,04 -42,4% 1,311,552,151,2942 17:27
17-04-261.057970,001,552,63-1,07 -40,7% 1,441,602,301,35518 17:29
17-04-2645972,001,552,88-1,18 -41,0% 1,551,802,551,4984 17:11
17-04-2620974,001,853,14-1,29 -41,1% 1,752,002,701,75140 17:27
17-04-26351975,001,853,27-1,32 -40,4% 1,852,002,901,65351 17:26
17-04-2668976,001,853,42-1,38 -40,4% ----2,851,8045 17:16
17-04-2657978,002,203,72-1,49 -40,1% 2,152,352,952,0596 17:04
17-04-26583980,002,504,09-1,63 -39,9% 2,352,553,652,00429 17:29
17-04-2689982,002,704,39-1,69 -38,5% 2,602,853,702,30122 17:27
17-04-2679984,002,854,78-1,80 -37,7% 2,853,104,152,8063 16:55
17-04-26301985,003,104,98-1,85 -37,1% 3,003,254,452,75254 17:28
17-04-2656986,003,055,22-1,92 -36,8% 3,153,454,552,9090 17:25
17-04-2690988,003,605,63-2,03 -36,1% 3,453,755,203,2586 17:29
17-04-26907990,004,006,14-2,19 -35,7% 3,804,105,803,35671 17:29
17-04-2622992,004,156,69-2,31 -34,5% ----6,053,70139 17:25
17-04-2636994,004,857,27-2,52 -34,7% ----6,604,05220 17:03
17-04-26280995,004,907,60-2,57 -33,8% ----7,254,25205 17:28
17-04-26125996,004,957,89-2,63 -33,3% 5,105,407,054,60185 17:13
17-04-2661998,005,808,59-2,84 -33,1% ----8,004,95244 17:29
17-04-267981.000,006,409,34-3,00 -32,1% 0,0113,009,055,501.300 17:29
17-04-26141.002,006,1510,15-3,18 -31,3% 6,807,159,306,15115 16:31
17-04-26161.004,007,6011,03-3,35 -30,4% 7,507,8510,206,61112 17:28
17-04-262491.005,008,0511,48-3,43 -29,9% --9,3011,007,00581 17:29
17-04-26121.006,007,9211,98-3,54 -29,5% 8,258,6010,907,6586 17:17
17-04-2631.008,009,2513,01-3,78 -29,1% 9,109,4011,558,05212 17:29
17-04-265281.010,0010,2014,09-3,93 -27,9% 9,9510,3013,858,75897 17:29
17-04-26331.012,0010,5515,25-4,07 -26,7% ----12,709,75124 17:17
17-04-2631.014,0011,9516,45-4,21 -25,6% 12,0012,4015,6511,2546 15:48
17-04-262041.015,0012,5017,11-4,32 -25,2% --13,5015,7011,4083 17:28
17-04-26111.016,0012,7017,79-4,39 -24,7% ----13,4012,7081 14:29
17-04-2611.018,0020,9019,18-4,56 -23,8% ----20,9020,901 8-4
17-04-262161.020,0014,9020,59-4,67 -22,7% ----19,3814,00261 17:25
17-04-2611.022,0016,8022,17-4,87 -22,0% 17,1017,5020,1016,8029 16:42
17-04-2641.024,0018,7023,72-4,99 -21,0% 18,5518,9522,5018,707 17:29
17-04-261111.025,0019,2524,53-5,06 -20,6% 19,3019,7020,7519,10113 15:32
17-04-26 1.026,00--25,31-5,03 -19,9% --------0 --
17-04-26 1.028,0021,3027,00-5,17 -19,1% 21,6022,0522,6421,302 14:25
17-04-262271.030,0023,5528,76-5,30 -18,4% 23,2023,7029,0020,00204 17:29
17-04-26121.035,0031,5033,30-5,50 -16,5% 27,5528,0531,5031,501 10-4
17-04-261381.040,0029,9038,03-5,62 -14,8% 32,1532,6531,4529,9015 16:32
17-04-2661.045,0050,6542,84-5,67 -13,2% 36,9037,4550,6544,009 9-4
17-04-261441.050,0040,7947,74-5,72 -12,0% 41,8042,3046,8540,236 16:37
17-04-26281.055,0049,0052,70-5,75 -10,9% ----49,0049,002 10-4
17-04-261181.060,0051,1057,67-5,77 -10,0% 51,7052,2051,4550,756 10-4
17-04-2621.065,0091,6762,65-5,78 -9,2% ----91,6791,671 20-3
17-04-26311.070,00108,9567,65-5,79 -8,6% 61,6562,15110,15108,954 27-3
17-04-2671.075,0095,0072,64-5,79 -8,0% 66,6567,1595,0095,002 20-3
17-04-2691.080,00117,0077,64-5,80 -7,5% 71,6072,10117,00117,0010 20-3
17-04-2611.090,0080,9987,63-5,80 -6,6% 81,6082,1080,9980,991 10-4
17-04-26181.100,0095,0097,62-5,80 -5,9% 91,6092,1095,0095,001 10-4
17-04-26301.110,00111,00107,62-5,80 -5,4% ----111,00111,001 11-3
17-04-2651.120,00141,00117,61-5,80 -4,9% ----141,00137,353 20-3
17-04-26301.140,00176,45137,60-5,80 -4,2% 131,55132,05176,45176,4530 2-4
17-04-26191.160,00202,00157,59-5,79 -3,7% ----202,00200,2015 31-3
15-05-26698760,000,500,54-0,10 -18,5% 0,350,520,540,4464 16:18
15-05-26642800,000,700,90-0,20 -22,2% 0,590,760,800,6826 16:59
15-05-26103820,000,871,15-0,26 -22,6% 0,770,891,000,8734 17:29
15-05-2681830,000,971,31-0,30 -22,9% 0,891,071,230,9616 16:23
15-05-26187840,001,141,51-0,36 -23,8% 1,011,161,501,1020 17:18
15-05-26289850,001,291,75-0,43 -24,6% 1,181,391,601,2920 17:25
15-05-26711860,001,532,03-0,47 -23,2% --6,002,001,5030 16:58
15-05-26206870,001,852,35-0,55 -23,4% 1,701,902,051,7516 17:10
15-05-26172880,002,052,75-0,64 -23,3% 2,002,202,602,0063 17:20
15-05-26166890,002,403,21-0,71 -22,1% 2,402,603,002,3516 17:25
15-05-2652895,002,853,49-0,75 -21,5% ----2,852,8517 10-4
15-05-26412900,002,903,77-0,80 -21,2% 2,803,053,452,80108 17:24
15-05-2640905,003,054,09-0,86 -21,0% 3,103,353,853,0550 16:25
15-05-26249910,003,454,44-0,92 -20,7% 3,403,654,953,30310 17:25
15-05-2681915,003,854,84-0,95 -19,6% 3,703,954,453,8525 14:12
15-05-26856920,004,155,26-1,01 -19,2% 4,154,354,954,00260 17:25
15-05-2667925,004,455,72-1,08 -18,9% 4,504,755,404,4266 17:14
15-05-26114930,004,906,26-1,17 -18,7% 4,955,205,904,75127 17:20
15-05-26150935,005,406,79-1,21 -17,8% 5,405,656,305,3027 16:43
15-05-26312940,005,877,42-1,32 -17,8% 5,95--7,055,8725 17:22
15-05-26150945,006,458,12-1,39 -17,1% 6,556,807,256,4512 16:41
15-05-26378950,007,358,87-1,47 -16,6% --9,008,656,90511 17:28
15-05-26123955,007,959,79-1,68 -17,2% --10,009,027,7612 15:38
15-05-26254960,008,6010,70-1,76 -16,4% 8,759,0510,208,3593 17:15
15-05-26161965,009,8511,73-1,91 -16,3% 9,659,9511,259,2017 17:06
15-05-26185970,0010,4512,89-2,08 -16,1% 10,6510,9512,1510,3080 17:16
15-05-26181975,0011,9014,08-2,16 -15,3% ----13,7011,2536 17:29
15-05-26359980,0013,0015,47-2,36 -15,3% 12,9513,2515,1012,45238 17:28
15-05-26146985,0014,0016,97-2,50 -14,7% 14,2514,5516,0014,008 16:07
15-05-26178990,0015,3018,69-2,74 -14,7% 15,7516,0018,0015,0559 17:24
15-05-26170995,0016,7020,53-2,96 -14,4% --18,7519,8516,6528 16:27
15-05-265511.000,0019,3022,56-3,18 -14,1% 19,1519,5022,1018,10277 17:29
15-05-26391.005,0020,9024,81-3,44 -13,9% ----24,1520,7578 16:42
15-05-262281.010,0023,4027,22-3,61 -13,3% --24,0026,1422,45116 16:59
15-05-261471.015,0025,5029,90-3,84 -12,8% ----27,7524,85121 16:48
15-05-26561.020,0027,8032,80-4,08 -12,4% 28,5528,9531,0027,8019 17:21
15-05-26261.025,0031,1035,88-4,26 -11,9% 31,4531,8533,0031,0526 16:46
15-05-26121.030,0035,0539,22-4,45 -11,3% 31,9535,0537,7032,807 17:01
15-05-26121.035,0037,3042,76-4,64 -10,9% ----38,7537,303 17:20
15-05-26641.040,0041,4546,45-4,78 -10,3% ----43,8940,805 16:42
15-05-26 1.045,0048,0050,38-4,94 -9,8% ----48,0048,001 10-4
15-05-26351.050,0050,4054,49-5,10 -9,4% 49,2049,7550,4050,401 10-4
15-05-2641.060,0069,0363,14-5,34 -8,5% ----69,0369,031 9-4
15-05-2681.070,0064,8572,28-5,53 -7,7% 66,2567,3564,8564,851 14:52
15-05-26191.080,0075,9581,76-5,63 -6,9% 75,6076,7076,5074,0011 16:42
15-05-26 1.090,00--91,43-5,69 -6,2% 85,2086,30----0 --
15-05-26351.100,00103,00101,24-5,72 -5,6% ----103,00101,0010 8-4
15-05-26 1.120,00--121,05-5,74 -4,7% 114,75115,85----0 --
15-05-26 1.160,00--160,80-5,69 -3,5% 148,15162,20----0 --
15-05-26 1.200,00194,50200,71-5,69 -2,8% 188,00202,10196,30194,2030 10-4
19-06-261.596400,000,080,06+0,02 +33,3% --0,500,100,0830 10-4
19-06-26769500,000,170,24-0,06 -25,0% --1,010,170,171 16:18
19-06-26144560,000,310,40-0,09 -22,5% 0,12--0,310,311 14:26
19-06-26908600,000,460,55-0,11 -20,0% 0,012,250,500,4615 14:26
19-06-2674640,001,400,77-0,15 -19,5% ----1,401,402 1-4
19-06-26361650,000,670,83-0,16 -19,3% 0,560,790,820,678 16:13
19-06-26171680,000,881,06-0,18 -17,0% ----1,030,883 10-4
19-06-26824700,001,051,26-0,22 -17,5% 0,01--1,181,02205 17:05
19-06-26152720,001,401,50-0,26 -17,3% ----1,401,402 10-4
19-06-26450750,001,651,94-0,30 -15,5% 0,01--1,651,657 16:59
19-06-26210760,001,752,11-0,31 -14,7% ----2,051,756 16:01
19-06-261.039800,002,573,10-0,46 -14,8% 0,01--3,002,57212 17:25
19-06-26435820,003,353,80-0,59 -15,5% 3,10--3,703,353 10-4
19-06-261.064840,003,904,69-0,73 -15,6% ----4,403,907 17:14
19-06-26603850,004,455,19-0,77 -14,8% 0,0117,205,104,35400 17:04
19-06-26343860,006,455,78-0,84 -14,5% ----6,756,456 9-4
19-06-26189870,005,406,39-0,86 -13,5% 5,355,606,005,405 16:50
19-06-261.753880,006,157,14-0,97 -13,6% ----6,156,151 15:47
19-06-2656890,006,777,97-1,05 -13,2% ----7,956,753 17:25
19-06-261.032900,007,808,94-1,17 -13,1% 0,0130,008,957,45149 17:02
19-06-2688910,008,7110,04-1,29 -12,8% 8,608,909,608,7118 14:30
19-06-261.162920,0010,1011,30-1,37 -12,1% ----10,1010,002 14:30
19-06-26101925,0012,9511,98-1,43 -11,9% 10,4010,7012,9512,958 9-4
19-06-2639930,0011,0612,77-1,53 -12,0% 11,0511,3511,2511,0623 14:30
19-06-2610935,0011,5313,58-1,62 -11,9% 11,8012,1012,4111,533 16:21
19-06-26455940,0012,2814,46-1,70 -11,8% ----13,6012,2828 16:21
19-06-26108945,0014,5515,39-1,79 -11,6% ----14,5514,553 10-4
19-06-26784950,0014,4016,42-1,92 -11,7% 0,01199,0015,9013,8530 17:26
19-06-26220955,0019,4617,47-2,02 -11,6% ----19,4619,461 8-4
19-06-26296960,0016,5018,64-2,11 -11,3% ----17,7016,10134 17:29
19-06-26157965,0017,0019,89-2,23 -11,2% 17,4517,8017,0017,001 15:07
19-06-26189970,0018,5021,23-2,36 -11,1% ----20,2018,5021 15:49
19-06-26208975,0019,6022,62-2,47 -10,9% 19,9520,3022,1519,50198 17:21
19-06-261.060980,0021,3524,15-2,59 -10,7% --28,5023,3520,8043 15:30
19-06-264985,0022,8025,85-2,78 -10,8% ----24,8022,807 17:18
19-06-26155990,0024,5527,62-2,96 -10,7% 24,5024,8025,5023,6529 16:55
19-06-2631995,0026,4429,56-3,11 -10,5% ----26,4426,441 10-4
19-06-266971.000,0027,6031,59-3,26 -10,3% --66,0030,8527,2022 17:24
19-06-2661.005,0030,0033,84-3,41 -10,1% 30,2030,5032,7530,002 10-4
19-06-26841.010,0032,6036,25-3,65 -10,1% ----36,8531,5572 17:29
19-06-26 1.015,0034,3538,75-3,80 -9,8% ----35,0034,352 15:57
19-06-263181.020,0036,5041,44-3,96 -9,6% ----39,0036,503 14:29
19-06-261721.030,0041,7047,29-4,31 -9,1% 42,7543,2544,6040,0045 15:59
19-06-262401.040,0048,6053,75-4,57 -8,5% ----51,5048,2515 17:25
19-06-26 1.050,0054,0060,79-4,82 -7,9% ----56,0054,0036 16:30
19-06-26111.060,0069,0068,41-5,02 -7,3% 62,9063,9569,0069,001 8-4
19-06-2681.080,0079,0085,12-5,36 -6,3% ----79,0079,001 2-3
19-06-261361.100,00108,00103,30-5,58 -5,4% ----108,00108,002 9-4
19-06-26361.120,0098,00122,32-5,65 -4,6% ----98,0098,001 26-2
19-06-26 1.160,00--161,46-5,67 -3,5% 155,20156,40----0 --
19-06-26241.200,00207,05201,02-5,63 -2,8% ----207,05207,051 9-4
19-06-26 1.280,00--280,62-5,62 -2,0% 255,75303,75----0 --
19-06-26371.300,00306,11300,53-5,62 -1,9% ----306,11306,114 9-4
19-06-264881.400,00405,76400,12-5,62 -1,4% ----406,10405,7614 9-4
18-09-26453600,002,002,23-0,28 -12,6% ----2,102,005 10-4
18-09-26144620,002,902,54-0,36 -14,2% ----2,902,901 8-4
18-09-2681640,002,902,88-0,37 -12,8% ----3,002,904 8-4
18-09-26164680,003,653,74-0,46 -12,3% ----3,653,652 8-4
18-09-26511700,003,754,32-0,58 -13,4% --8,004,553,6527 16:57
18-09-26122720,004,304,97-0,65 -13,1% ----4,554,303 17:26
18-09-26193740,005,305,71-0,70 -12,3% ----5,505,302 14:02
18-09-26360760,005,886,63-0,78 -11,8% ----6,255,884 15:28
18-09-26114780,006,607,69-0,90 -11,7% ----7,006,6025 16:20
18-09-26134800,007,758,98-1,04 -11,6% --12,508,507,7563 16:17
18-09-26127840,0012,7012,18-1,23 -10,1% ----12,7012,702 9-4
18-09-26459860,0013,2514,30-1,42 -9,9% 10,00--14,0013,256 10-4
18-09-26316880,0014,8516,82-1,60 -9,5% ----16,3514,8556 16:35
18-09-26843900,0017,5019,81-1,76 -8,9% --19,9019,0617,5013 16:30
18-09-2687920,0021,1023,42-2,04 -8,7% ----21,1021,0520 17:18
18-09-26590940,0024,9027,74-2,29 -8,3% ----26,3524,9018 15:08
18-09-264950,0027,8030,25-2,43 -8,0% 27,4528,0529,0027,802 16:55
18-09-26152960,0030,0933,03-2,65 -8,0% ----31,0029,5054 17:25
18-09-26 970,00--35,90-2,67 -7,4% 32,8533,50----0 --
18-09-26346980,0036,5039,25-2,83 -7,2% ----36,5036,502 10-4
18-09-2616990,0039,3942,87-3,03 -7,1% 39,5040,1041,9039,3952 17:25
18-09-267531.000,0042,8546,95-3,30 -7,0% --100,0046,6042,854 14:29
18-09-263321.020,0051,5056,13-3,69 -6,6% ----55,3051,5010 14:50
18-09-26291.040,0061,6566,98-4,09 -6,1% ----65,2561,653 14:52
18-09-26461.060,0073,6079,53-4,45 -5,6% 74,6075,7574,3573,6012 16:23
18-09-261191.080,00101,0593,65-4,75 -5,1% ----101,05101,0520 13-3
18-09-263461.120,00132,80125,90-5,02 -4,0% ----132,80132,8015 12-3
18-09-26 1.160,00--162,16-5,17 -3,2% 156,15157,85----0 --
18-09-262551.200,00198,60200,39-5,28 -2,6% ----198,60198,6015 10-4
18-09-26 1.280,00276,10278,82-5,31 -1,9% ----277,10275,65105 10-4
18-12-261.634200,000,270,25-0,04 -16,0% ----0,300,2241 16:26
18-12-26535300,000,550,61+0,04 +6,6% --1,300,600,552 16:12
18-12-26715400,001,101,21-0,11 -9,1% 0,93--1,101,094 15:08
18-12-26609500,001,952,20-0,25 -11,4% ----2,051,9082 15:33
18-12-26701600,003,553,94-0,37 -9,4% --16,603,953,5510 17:18
18-12-26150640,004,505,03-0,50 -9,9% ----4,504,5020 16:16
18-12-26238650,004,805,37-0,53 -9,9% --10,005,204,8031 16:17
18-12-261.311700,006,607,34-0,68 -9,3% ----7,106,6072 16:36
18-12-26311720,007,788,33-0,78 -9,4% ----7,787,781 10-4
18-12-261.879750,009,1510,10-0,85 -8,4% ----9,809,156 15:59
18-12-26136760,009,6010,78-0,94 -8,7% ----9,609,6012 16:17
18-12-264.806800,0012,8514,02-1,19 -8,5% --25,5013,5012,8549 15:55
18-12-2675840,0017,6218,27-1,36 -7,4% ----17,6217,622 10-4
18-12-264.491850,0017,8019,55-1,44 -7,4% ----18,9017,805 16:33
18-12-26221860,0020,1520,91-1,51 -7,2% 19,1019,6520,1520,006 10-4
18-12-26165880,0025,4523,99-1,67 -7,0% 22,0022,5525,4525,452 9-4
18-12-26986900,0025,5027,53-1,84 -6,7% 25,00--26,6025,5014 16:44
18-12-26253920,0031,2331,66-2,12 -6,7% ----33,4531,2312 8-4
18-12-26181940,0033,8936,47-2,37 -6,5% ----33,8933,891 14:30
18-12-26327950,0036,4439,18-2,52 -6,4% ----38,2036,446 14:30
18-12-26658960,0038,9042,07-2,62 -6,2% ----41,0038,7512 16:05
18-12-26945980,0045,0048,60-3,00 -6,2% ----47,7045,00225 16:35
18-12-261.0661.000,0053,1056,18-3,14 -5,6% ----55,3552,03290 17:26
18-12-265451.020,0061,1064,98-3,50 -5,4% ----63,6960,60474 15:52
18-12-261001.040,0070,5575,08-3,86 -5,1% ----70,7570,5518 17:21
18-12-261631.050,0076,0080,61-4,03 -5,0% --85,0076,0076,001 10-4
18-12-26541.060,00116,3586,50-4,21 -4,9% ----116,35116,3530 20-3
18-12-261101.080,0093,5099,25-4,50 -4,5% 94,0095,6093,5093,507 15:19
18-12-26821.100,00107,80113,31-4,77 -4,2% ----107,80107,801 17:11
18-12-2641.120,00129,35128,44-4,98 -3,9% 122,60124,20129,35129,302 17-3
18-12-26201.160,00191,47161,59-5,23 -3,2% 149,40163,45191,47191,4718 26-3
18-12-26741.200,00236,00197,61-5,39 -2,7% ----236,00236,001 2-4
18-12-26 1.280,00--273,78-5,62 -2,1% 249,00297,00----0 --
18-12-261781.300,00287,65293,26-5,72 -2,0% ----287,65287,652 14:00
18-12-267871.400,00383,70390,92-5,59 -1,4% ----385,30383,5034 15:24
19-03-274640,009,507,05-0,55 -7,8% 5,957,009,509,501 2-4
19-03-272720,0015,7011,26-0,89 -7,9% 9,7010,9515,7015,701 7-4
19-03-271760,0013,6014,31-1,10 -7,7% ----13,6013,6012 13:57
19-03-274800,0017,3318,23-1,33 -7,3% 16,2017,5517,3317,331 10-4
19-03-273840,0023,8023,24-1,55 -6,7% ----23,8022,753 8-4
19-03-27 880,00--29,68-1,82 -6,1% 27,0028,60----0 --
19-03-274900,0032,2033,48-1,90 -5,7% ----32,4032,202 10-4
19-03-272920,0039,6038,02-2,19 -5,8% 34,9536,6039,6039,601 9-4
19-03-27 940,0041,4043,10-2,49 -5,8% 39,6541,4541,4041,401 10-4
19-03-275960,0045,2048,91-2,72 -5,6% 45,1547,0045,2045,201 14:49
19-03-2713980,0058,3155,43-2,95 -5,3% 51,4053,3058,3158,315 9-4
19-03-2741.000,0064,3062,92-3,27 -5,2% ----65,8564,303 9-4
19-03-2721.020,0090,4071,42-3,57 -5,0% 66,6568,7090,4090,402 1-4
19-03-27 1.040,00--81,04-4,07 -5,0% 75,8077,95----0 --
19-03-2721.080,0096,91103,18-4,33 -4,2% 97,5099,8096,9196,911 16:33
19-03-27 1.120,00--130,09-5,01 -3,9% 123,30126,40----0 --
19-03-27 1.160,00--160,85-5,35 -3,3% 106,85203,70----0 --
19-03-27 1.200,00--194,75-5,64 -2,9% --------0 --
18-06-2717400,002,702,70-0,15 -5,6% 1,005,002,702,702 15:23
18-06-2729500,004,804,53-0,24 -5,3% 2,509,004,804,801 9-4
18-06-2735600,007,307,59-0,39 -5,1% 5,0015,007,307,301 15:36
18-06-2737700,0013,2513,10-0,82 -6,3% 7,5019,0013,2513,251 9-4
18-06-2727750,0023,7117,23-0,73 -4,2% 10,0025,0023,7123,711 27-3
18-06-2730800,0021,5022,89-1,31 -5,7% 15,0029,0021,5021,502 10-4
18-06-2729850,0028,5030,35-1,52 -5,0% 20,0534,9529,2528,5012 16:54
18-06-2768900,0038,2540,35-1,97 -4,9% 30,0059,0038,8038,252 16:35
18-06-2758950,0057,0053,69-2,51 -4,7% 40,0069,0057,0057,005 9-4
18-06-273081.000,0067,5071,72-3,28 -4,6% 60,0089,0067,5067,502 16:31
18-06-2781.050,00132,0595,00-3,85 -4,1% 75,00125,00132,05132,051 23-3
18-06-2791.100,00152,82124,08-4,18 -3,4% 100,00149,00152,82152,821 2-4
18-06-2711.150,00180,00160,03-4,95 -3,1% 104,85198,95180,00180,001 7-4
18-06-27 1.200,00--200,35-5,55 -2,8% 150,00249,00----0 --
18-06-27181.300,00321,41290,43-5,85 -2,0% 225,00349,00321,41321,412 26-3
18-06-2761.400,00416,21385,52-5,79 -1,5% 325,00449,00416,21416,212 26-3
17-12-27501200,001,551,49-0,01 -0,7% 1,263,001,581,5510 2-4
17-12-27346300,002,342,71-0,24 -8,9% 2,505,002,342,341 8-4
17-12-27103400,004,094,36-0,21 -4,8% 2,007,504,094,091 10-4
17-12-27107500,007,606,98-0,31 -4,4% 2,509,007,607,602 7-4
17-12-27474600,0010,8211,25-0,55 -4,9% 5,0015,0010,8210,8122 10-4
17-12-2791650,0013,6014,38-0,73 -5,1% 11,4019,0013,6013,605 10-4
17-12-27266700,0017,8218,30-0,86 -4,7% 12,5025,0017,9017,8223 10-4
17-12-272.527750,0023,0023,57-1,07 -4,5% 15,0035,0023,0022,802 10-4
17-12-273.013800,0029,2530,34-1,31 -4,3% 20,0039,0029,2529,251 10-4
17-12-271.341850,0038,0039,00-1,60 -4,1% 30,0049,0038,0038,0012 10-4
17-12-271.102900,0048,0050,00-1,38 -2,8% 47,5059,0048,9548,002 16:05
17-12-27905950,0066,0764,39-2,53 -3,9% 50,0079,0066,0766,0713 9-4
17-12-271.0141.000,0081,9082,38-3,15 -3,8% 70,0094,4581,9081,902 8-4
17-12-27 1.050,00106,95105,08-4,38 -4,2% 99,60101,70106,95106,951 5-3
17-12-27531.100,00126,21132,39-4,44 -3,4% 100,00175,00126,21126,211 16:33
17-12-27 1.150,00--164,67-4,83 -2,9% 155,90161,30----0 --
17-12-27411.200,00197,31201,56-5,28 -2,6% 150,00249,00197,31197,311 2-3
17-12-27121.300,00283,74285,53-5,93 -2,1% 225,00325,00283,74283,741 8-4
17-12-27521.400,00387,13377,05-5,88 -1,6% 325,00425,00387,58387,132 23-1
17-12-27 1.500,00--471,31-6,11 -1,3% 425,00525,00----0 --
17-12-27171.600,00569,63566,49-6,09 -1,1% 500,00625,00569,63569,631 3-2
15-12-28233300,005,154,40-0,23 -5,2% 2,005,455,155,157 23-3
15-12-28151400,007,007,31-0,32 -4,4% 5,0015,007,007,001 10-4
15-12-2855500,0011,2511,47-0,43 -3,7% 10,0519,0011,2511,251 10-4
15-12-2892600,0017,1817,92-0,53 -3,0% 10,0029,0017,1817,185 8-4
15-12-2836650,0022,0022,40-0,68 -3,0% 15,0039,0022,0022,001 9-2
15-12-28116700,0027,5827,72-0,79 -2,8% 20,0039,0027,5827,585 8-4
15-12-28113750,0044,0834,49-1,16 -3,4% 25,0049,0044,0844,081 23-3
15-12-282.899800,0043,0342,59-1,26 -3,0% 30,0059,0043,0343,035 9-4
15-12-283.080850,0053,3852,59-1,54 -2,9% 40,0069,0054,4052,6742 9-4
15-12-28477900,0062,5564,75-1,88 -2,9% 50,0079,0062,5562,503 17:09
15-12-282.172950,0089,6379,43-2,22 -2,8% 65,0099,0089,6389,631 7-4
15-12-282.3041.000,0094,5297,44-3,21 -3,3% 80,00125,0094,5294,522 13:54
15-12-287711.050,00114,72118,39-3,38 -2,9% 100,00149,00114,72114,722 13:54
15-12-281321.100,00144,62143,61-4,66 -3,2% 100,00175,00146,07144,6237 9-4
15-12-28141.200,00229,39205,41-5,21 -2,5% 150,00249,00229,39229,3910 31-3
15-12-2841.300,00367,40280,58-5,83 -2,1% 225,00325,00367,40364,506 9-9
15-12-28521.400,00362,00365,40-6,33 -1,7% 325,00425,00362,00362,001 10-4
15-12-28 1.500,00--454,26-6,25 -1,4% 400,00499,00----0 --
15-12-2811.600,00610,04545,53-6,26 -1,1% 500,00599,00610,04610,041 1-12
21-12-2955400,0010,859,72-0,22 -2,3% 5,0011,4510,8510,854 9-3
21-12-2956500,0017,5015,55-0,57 -3,7% 10,0025,0017,5017,501 24-3
21-12-29170600,0023,2023,79-0,71 -3,0% 15,0034,9023,2023,205 10-4
21-12-29143700,0038,3536,11-0,86 -2,4% 20,0049,0038,3538,351 7-4
21-12-2956800,0050,5053,80-1,71 -3,2% 40,0069,0050,5050,502 16:16
21-12-2992900,0074,0077,51-1,77 -2,3% 70,0089,0075,0574,009 16:26
21-12-29225950,0095,0092,37-2,13 -2,3% 80,00125,0095,0095,001 8-4
21-12-295.9551.000,00106,28109,52-2,50 -2,3% 90,00136,35109,39106,2810 14:38
21-12-296.1101.050,00125,77129,56-3,19 -2,5% 100,00149,00129,16125,7720 14:38
21-12-297101.100,00147,96152,04-3,23 -2,1% 100,00199,00147,96147,8310 14:38
21-12-29191.200,00214,64207,86-4,41 -2,1% 150,00249,00214,70214,642 10-2
21-12-29271.300,00333,00276,29-5,32 -1,9% 225,00325,00333,00333,001 19-12
21-12-2961.400,00350,12353,35-6,30 -1,8% 300,00399,00350,12350,125 10-4
21-12-2991.500,00492,54436,17-5,76 -1,3% 375,00475,00492,54492,5420 31-12
21-12-29121.600,00536,50522,48-5,88 -1,1% 475,00575,00536,50536,502 5-3
20-12-3036400,0012,7511,69+0,46 +3,9% 10,4013,8012,7512,752 9-4
20-12-3012500,0021,0019,44-0,43 -2,2% 10,0024,9521,0021,001 26-3
20-12-3039600,0029,5029,30-0,59 -2,0% 26,5030,6529,5029,501 9-4
20-12-3059700,0045,0143,27-0,92 -2,1% 37,7059,0045,0145,013 18-3
20-12-3022800,0071,5062,34-1,45 -2,3% 58,2063,0071,5071,501 2-4
20-12-3011900,0087,5087,11-2,02 -2,3% 82,0087,7088,6587,503 8-4
20-12-30371.000,00116,00118,92-2,77 -2,3% 112,85118,95116,00116,004 16:33
20-12-3061.050,00136,58137,96-3,04 -2,2% 100,00175,00136,60136,473 10-4
20-12-306.1951.100,00155,03159,32-4,07 -2,6% 100,00199,00156,37155,038 16:53
20-12-306.1841.150,00178,13183,27-4,26 -2,3% 125,00225,00178,13178,107 16:53
20-12-30111.200,00210,30210,93-5,05 -2,4% 150,00249,00210,30210,301 8-4
20-12-30 1.300,00--271,87-5,37 -2,0% 225,00325,00----0 --
20-12-3041.400,00370,00344,59-7,01 -2,0% 300,00399,00370,00370,001 31-3
20-12-3011.600,00518,09503,29-7,60 -1,5% 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?