Close sub menu
Opties AEX (AEX)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
AEX* 1.024,371.018,82+5,55 +0,5% 1.024,501.016,86012:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 13.864 (5.194 Calls, 8.670 Puts)
Totaal open interest bij opening 71.166 (24.640 Calls, 46.526 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26927760,000,010,010,00 0,0% ----0,010,0110 14-5
15-05-26683800,000,010,010,00 0,0% ----0,010,0120 14-5
15-05-2697820,000,030,02+0,01 +50,0% --0,020,030,031 15-5
15-05-26155830,000,010,02-0,01 -50,0% ----0,010,015 13-5
15-05-26175840,000,010,03-0,02 -66,7% ----0,010,017 13-5
15-05-26230850,000,010,010,00 0,0% ----0,010,0110 14-5
15-05-26428860,000,010,010,00 0,0% --0,020,010,0110 15-5
15-05-26381870,000,010,02-0,01 -50,0% ----0,010,0110 14-5
15-05-26453880,000,030,02+0,01 +50,0% --0,020,030,031 15-5
15-05-26265890,000,010,010,00 0,0% ----0,010,014 14-5
15-05-26238895,000,020,01+0,01 +100,0% ----0,030,0256 13-5
15-05-26956900,000,010,010,00 0,0% --0,010,010,01107 15-5
15-05-26108905,000,020,01+0,01 +100,0% ----0,020,022 14-5
15-05-26468910,000,050,01-- -- --0,020,050,051 13-5
15-05-26120915,000,020,01+0,01 +100,0% ----0,020,0217 14-5
15-05-26931920,000,010,010,00 0,0% --0,020,010,015 15-5
15-05-26303925,000,030,01+0,02 +200,0% ----0,030,029 14-5
15-05-26608930,000,010,02-0,01 -50,0% --0,020,010,0168 15-5
15-05-26270935,000,010,02-0,01 -50,0% --0,020,010,0157 15-5
15-05-26466940,000,010,02-0,01 -50,0% --0,010,010,0110 15-5
15-05-26519945,000,010,03-0,02 -66,7% --0,020,010,017 15-5
15-05-26619950,000,020,03-0,01 -33,3% --0,020,020,019 15-5
15-05-26250955,000,010,04-0,03 -75,0% --0,020,010,0115 15-5
15-05-26987960,000,010,010,00 0,0% --0,010,020,0137 15-5
15-05-26512965,000,010,010,00 0,0% --0,020,010,013 15-5
15-05-26556970,000,020,01+0,01 +100,0% --0,020,020,0170 15-5
15-05-26 972,000,020,020,00 0,0% --0,020,020,0210 15-5
15-05-2680974,000,020,020,00 0,0% --0,020,020,0210 15-5
15-05-26466975,000,010,02-0,01 -50,0% --0,020,010,014 15-5
15-05-2653976,000,030,02+0,01 +50,0% --0,020,030,0212 15-5
15-05-26117978,000,010,02-0,01 -50,0% --0,020,020,014 15-5
15-05-26502980,000,010,03-0,02 -66,7% --0,020,050,01107 15-5
15-05-26118982,000,010,03-0,02 -66,7% --0,020,040,018 15-5
15-05-2659984,000,030,04-0,01 -25,0% --0,020,030,033 15-5
15-05-26405985,000,010,04-0,03 -75,0% --0,020,080,0149 15-5
15-05-26126986,000,080,04+0,04 +100,0% --0,020,080,042 15-5
15-05-26124988,000,020,05-0,03 -60,0% --0,020,040,029 15-5
15-05-26701990,000,010,06-0,05 -83,3% --0,020,140,0193 15-5
15-05-26140992,000,010,07-0,06 -85,7% --0,020,180,0152 15-5
15-05-26309994,000,010,08-0,07 -87,5% --0,020,290,0165 15-5
15-05-26281995,000,010,09-0,08 -88,9% --0,020,400,0179 15-5
15-05-26321996,000,040,09-0,05 -55,6% --0,020,450,03117 15-5
15-05-2648997,000,010,11-0,10 -90,9% --0,010,520,0167 15-5
15-05-26102998,000,010,12-0,11 -91,7% --0,020,750,0197 15-5
15-05-2611999,000,040,13-0,09 -69,2% --0,020,920,0494 15-5
15-05-261.1851.000,000,010,15-0,14 -93,3% --0,011,210,01905 15-5
15-05-261521.001,000,020,17-0,15 -88,2% --0,021,500,02457 15-5
15-05-261291.002,000,010,19-0,18 -94,7% --0,021,900,01412 15-5
15-05-26361.003,000,020,22-0,20 -90,9% --0,022,050,01660 15-5
15-05-261831.004,000,010,25-0,24 -96,0% --0,022,750,01870 15-5
15-05-262081.005,000,010,29-0,28 -96,6% --0,023,400,01896 15-5
15-05-261441.006,000,020,33-0,31 -93,9% --0,013,950,01593 15-5
15-05-26511.007,000,020,38-0,36 -94,7% --0,024,700,01774 15-5
15-05-261971.008,000,260,45-0,19 -42,2% 0,220,275,000,14710 15-5
15-05-261081.009,001,150,52+0,63 +121,2% 0,861,444,400,45410 15-5
15-05-265791.010,002,200,63+1,57 +249,2% 1,902,407,070,961.065 15-5
15-05-26381.011,003,350,73+2,62 +358,9% 2,903,607,501,25119 15-5
15-05-262131.012,004,400,88+3,52 +400,0% 4,254,607,301,85150 15-5
15-05-261401.013,005,301,04+4,26 +409,6% 4,905,609,002,40200 15-5
15-05-262351.014,006,001,23+4,77 +387,8% 5,906,609,003,50157 15-5
15-05-263731.015,007,251,45+5,80 +400,0% 6,907,6011,573,80343 15-5
15-05-261691.016,007,801,68+6,12 +364,3% 7,908,6012,003,5090 15-5
15-05-26611.017,009,302,01+7,29 +362,7% 9,209,3011,456,0068 15-5
15-05-261261.018,0010,152,30+7,85 +341,3% 10,2010,3014,005,65112 15-5
15-05-26971.019,0011,102,69+8,41 +312,6% 11,2011,3014,857,5072 15-5
15-05-266601.020,0012,303,13+9,17 +293,0% 12,2012,3016,107,60236 15-5
15-05-26321.021,0012,903,55+9,35 +263,4% 13,2013,3016,508,8022 15-5
15-05-261911.022,0014,153,98+10,17 +255,5% 14,2014,3016,509,50202 15-5
15-05-2681.023,0015,304,62+10,68 +231,2% 15,2015,3015,6010,957 15-5
15-05-261491.024,0016,305,12+11,18 +218,4% 16,2016,3018,5012,00146 15-5
15-05-263711.025,0017,385,88+11,50 +195,6% 17,2017,3019,5012,0067 15-5
15-05-261201.026,0018,456,50+11,95 +183,8% 18,2018,3020,5514,5026 15-5
15-05-26 1.027,00--7,30-- -- 19,2019,30----0 --
15-05-261151.028,0019,208,04+11,16 +138,8% 20,2020,3021,0015,506 15-5
15-05-26 1.029,00------ -- 21,2021,30----0 --
15-05-263751.030,0022,919,69+13,22 +136,4% 22,2022,3026,2216,20204 15-5
15-05-26 1.031,00------ -- 23,2023,30----0 --
15-05-26871.032,0020,9011,44+9,46 +82,7% 24,2024,3020,9020,102 15-5
15-05-26 1.033,00------ -- 25,2025,30----0 --
15-05-26521.034,0022,7513,27+9,48 +71,4% 26,2026,3022,7522,753 15-5
15-05-26741.035,0025,4014,20+11,20 +78,9% 27,2027,3025,4025,402 15-5
15-05-26111.036,0028,4015,14+13,26 +87,6% 28,2028,3028,4028,404 15-5
15-05-2611.038,0015,0517,05-- -- 30,2030,3015,0515,051 14-5
15-05-262831.040,0032,4518,98+13,47 +71,0% 32,2032,3036,0028,8027 15-5
15-05-26141.042,0024,0020,92-- -- 34,2034,3024,0024,002 14-5
15-05-2631.044,0024,6822,87-- -- 36,2036,3024,6824,681 14-5
15-05-26161.045,0040,1523,86-- -- 37,2037,3040,1539,9517 13-5
15-05-26151.046,0022,9024,84-- -- 38,2038,3022,9022,604 14-5
15-05-26111.048,0025,2026,81-- -- 40,2040,3025,2025,0511 7-5
15-05-26711.050,0043,8628,78+15,08 +52,4% 42,2042,3044,7543,864 15-5
15-05-26 1.052,00--30,75-- -- 44,2044,30----0 --
15-05-2651.054,0049,1532,73-- -- 46,2046,3049,2048,405 13-5
15-05-26171.055,0039,4033,72-- -- 47,2047,3043,5539,4013 8-5
15-05-26151.056,0049,6534,71-- -- 48,2048,3049,6549,6515 13-5
15-05-26 1.058,00--36,70-- -- 50,2050,30----0 --
15-05-26471.060,0052,8538,69+14,16 +36,6% 52,2052,3052,9048,0037 15-5
15-05-26211.065,0058,7043,68+15,02 +34,4% 57,2057,3058,7058,703 15-5
15-05-26231.070,0065,0548,67-- -- 62,2062,3065,0565,051 13-5
15-05-26421.075,0061,5053,67-- -- 67,2067,3061,5061,501 11-5
15-05-26391.080,0074,0058,67+15,33 +26,1% 72,2072,3074,0074,001 15-5
15-05-26 1.085,00--63,67-- -- 77,2077,30----0 --
15-05-2671.090,0079,5068,67-- -- 82,2082,3080,9579,5010 30-4
15-05-26 1.095,00------ -- 87,2087,30----0 --
15-05-26291.100,0070,0078,67-- -- 92,2092,3070,0068,0010 6-5
15-05-26161.110,0088,5088,67-- -- 102,20102,3088,5088,5016 14-5
15-05-26161.120,00115,1598,66-- -- 112,20112,30115,35114,005 13-5
15-05-26151.130,00114,45108,66-- -- 122,20122,30114,45114,4515 11-5
15-05-26361.140,00138,60118,66-- -- 132,20132,30138,60138,6030 28-4
15-05-2651.160,00156,70138,66-- -- 152,20152,30156,70156,705 13-5
15-05-26361.200,00184,25178,66-- -- 192,20192,30184,25184,2515 11-5
19-06-261.631400,000,010,010,00 0,0% --0,010,010,01100 18-5
19-06-26892500,000,020,04-0,02 -50,0% --0,660,020,023 18-5
19-06-26186560,000,050,07-- -- ----0,050,0510 11-5
19-06-261.124600,000,070,09-- -- --2,250,070,0576 12-5
19-06-2675640,000,070,09-0,02 -22,2% ----0,070,075 19-5
19-06-26475650,000,130,01-- -- 0,053,350,130,131 14-5
19-06-26 680,000,160,02-- -- ----0,160,161 15-5
19-06-26 700,000,130,04+0,09 +225,0% 0,010,150,130,1211 16:21
19-06-26 720,000,190,07-- -- ----0,210,1918 18-5
19-06-26 750,000,230,16+0,07 +43,8% 0,05--0,230,232 19-5
19-06-26 760,000,250,20+0,05 +25,0% 0,05--0,260,2332 16:47
19-06-26 800,000,410,44-0,03 -6,8% 0,053,300,430,3848 17:26
19-06-26 820,000,520,61-0,09 -14,8% ----0,560,4892 17:29
19-06-26 840,000,750,82-0,07 -8,5% ----0,750,64122 16:21
19-06-26 850,000,850,94-0,09 -9,6% 0,01--0,900,75121 16:18
19-06-261.230860,000,921,11-0,19 -17,1% 0,59--0,950,9025 16:06
19-06-26 870,001,101,29-0,19 -14,7% ----1,191,04125 17:19
19-06-26 880,001,311,48-0,17 -11,5% ----1,391,1966 17:22
19-06-26217890,001,601,79-0,19 -10,6% ----1,651,4050 16:30
19-06-26 900,001,852,10-0,25 -11,9% 0,018,001,961,65721 17:22
19-06-26 910,002,302,49-0,19 -7,6% --3,302,352,0053 16:24
19-06-26 920,002,652,91-0,26 -8,9% 1,24--2,752,3591 17:25
19-06-26 925,002,853,19-0,34 -10,7% 1,40--3,102,58350 17:00
19-06-26 930,003,153,50-0,35 -10,0% ----3,252,80145 17:00
19-06-26 935,003,453,85-0,40 -10,4% ----3,453,0564 17:06
19-06-26 940,003,704,20-0,50 -11,9% ----4,003,4058 17:09
19-06-26 945,004,084,61-0,53 -11,5% --5,004,103,8227 17:08
19-06-26 950,004,555,12-0,57 -11,1% 3,1511,004,854,05256 17:22
19-06-26 955,005,005,66-0,66 -11,7% ----5,104,4534 15:43
19-06-26 960,005,456,27-0,82 -13,1% 0,03--5,954,90122 17:18
19-06-26 965,006,156,96-0,81 -11,6% 5,0035,006,505,2960 17:04
19-06-26 970,006,957,74-0,79 -10,2% ----7,306,0089 17:27
19-06-26 975,007,658,61-0,96 -11,1% 5,00--8,156,7069 17:04
19-06-26 980,008,709,61-0,91 -9,5% 7,9010,008,907,45655 17:29
19-06-26 985,009,4510,73-1,28 -11,9% ----9,608,4077 16:14
19-06-26 990,0010,8511,96-1,11 -9,3% 9,0024,8511,309,30249 17:23
19-06-26 995,0012,1013,34-1,24 -9,3% 11,4018,0012,2010,4558 17:28
19-06-269651.000,0013,5014,90-1,40 -9,4% 12,75--14,0511,65389 17:28
19-06-26 1.005,0014,8516,51-1,66 -10,1% 13,00--15,5513,0051 17:02
19-06-26 1.010,0016,4018,34-1,94 -10,6% --27,5017,6014,60222 17:20
19-06-26 1.015,0018,8020,61-1,81 -8,8% 16,35--19,6516,50238 17:29
19-06-26 1.020,0021,1023,12-2,02 -8,7% 0,01--22,0018,25545 17:29
19-06-26 1.025,0024,0525,63-1,58 -6,2% 0,50--24,0520,50182 16:50
19-06-26 1.030,0026,1028,48-2,38 -8,4% ----26,1022,90163 16:19
19-06-26 1.035,0027,9531,56-3,61 -11,4% ----28,5026,3527 16:02
19-06-26 1.040,0031,6034,75-3,15 -9,1% --33,0533,2028,5083 17:21
19-06-26 1.045,0035,1038,22-3,12 -8,2% ----35,1032,208 16:08
19-06-26 1.050,0038,9541,90-2,95 -7,0% ----40,3536,008 16:32
19-06-26 1.055,0040,6545,78-5,13 -11,2% ----40,6540,651 19-5
19-06-26 1.060,0048,0049,80-1,80 -3,6% ----48,0042,9516 16:21
19-06-26 1.065,0048,2553,99-5,74 -10,6% ----48,2548,251 19-5
19-06-26 1.070,0053,9558,31-4,36 -7,5% ----54,5050,0018 15:49
19-06-26 1.075,0055,3562,73-7,38 -11,8% ----55,3555,351 19-5
19-06-26 1.080,0064,1067,28-3,18 -4,7% ----64,1060,5011 17:26
19-06-26 1.090,0079,5776,56-- -- ----79,9479,572 15-5
19-06-26 1.100,0083,0086,09-3,09 -3,6% ----83,0078,9012 16:20
19-06-26 1.110,00--95,78-- -- --------0 --
19-06-26 1.120,00116,00105,62-- -- ----116,00115,005 13-5
19-06-26 1.140,00--125,36-- -- --------0 --
19-06-26 1.160,00150,45145,25-- -- ----150,45150,451 8-5
19-06-26 1.200,00191,25185,10-- -- ----191,25191,251 8-5
19-06-2611.280,00263,00264,92-- -- ----263,00263,001 18-5
19-06-26 1.300,00306,11284,88-- -- ----306,11306,114 9-4
19-06-267041.400,00382,30384,70-- -- ----394,10382,303 18-5
17-07-26 720,000,760,81-0,05 -6,2% ----0,760,769 19-5
17-07-26 760,001,151,16-- -- ----1,201,1521 18-5
17-07-26 800,001,561,69-0,13 -7,7% ----1,561,561 19-5
17-07-26 840,002,252,57-0,32 -12,5% 0,55--2,402,258 14:30
17-07-26 860,003,003,21-0,21 -6,5% 2,90--3,002,905 17:13
17-07-26 880,003,554,02-0,47 -11,7% ----3,703,555 19-5
17-07-26 890,004,304,55-0,25 -5,5% 3,9011,004,303,9523 17:01
17-07-26 900,005,065,12-0,06 -1,2% 0,01--5,064,5613 16:52
17-07-26 910,005,695,79-0,10 -1,7% ----5,695,292 16:21
17-07-26 920,006,406,60-0,20 -3,0% ----6,405,6728 16:36
17-07-26 930,007,007,56-0,56 -7,4% ----7,006,4513 15:49
17-07-26 940,007,898,71-0,82 -9,4% 5,00--7,897,629 13:16
17-07-26 945,0010,209,33-- -- ----10,2010,2010 18-5
17-07-26 950,009,6010,05-0,45 -4,5% 0,01--9,608,6024 17:25
17-07-26 955,009,8010,80-1,00 -9,3% ----9,809,8026 15:07
17-07-26 960,0010,4311,66-1,23 -10,5% ----10,4910,205 13:36
17-07-26 965,0011,9012,55-0,65 -5,2% ----11,9010,652 17:00
17-07-26 970,0012,5513,56-1,01 -7,4% ----12,5512,552 14:06
17-07-26 975,0012,7014,65-1,95 -13,3% ----13,0012,702 19-5
17-07-26 980,0015,2015,83-0,63 -4,0% ----15,2013,388 16:21
17-07-26 985,0014,7017,10-2,40 -14,0% ----15,0014,4081 19-5
17-07-26 990,0016,2018,50-2,30 -12,4% ----17,0016,203 19-5
17-07-26 995,0022,0220,00-- -- ----22,0221,882 18-5
17-07-261401.000,0019,8521,65-1,80 -8,3% 19,50--20,9018,3556 17:16
17-07-26 1.005,0022,1823,42-- -- ----27,0022,1823 18-5
17-07-26 1.010,0024,4025,20-0,80 -3,2% 0,01--24,4021,7021 16:21
17-07-26 1.015,0025,8527,27-1,42 -5,2% ----25,8523,6535 17:26
17-07-26 1.020,0027,2529,39-2,14 -7,3% ----28,7525,4063 17:11
17-07-26 1.025,0029,5031,81-2,31 -7,3% ----30,3027,2548 17:13
17-07-262201.030,0032,3034,37-2,07 -6,0% ----32,3030,052 14:02
17-07-26 1.035,0032,9537,12-4,17 -11,2% ----32,9532,951 19-5
17-07-26 1.040,0037,7040,06-2,36 -5,9% ----37,7034,503 14:00
17-07-26 1.045,0038,4043,13-4,73 -11,0% ----38,4038,4022 19-5
17-07-26 1.050,0041,0046,38-5,38 -11,6% 39,8046,5542,7041,005 19-5
17-07-26 1.055,00--49,80-- -- --------0 --
17-07-26 1.060,0057,1553,35-- -- ----57,1555,502 15-5
17-07-26 1.065,00------ -- --------0 --
17-07-26 1.070,0055,0060,86-- -- --75,0055,0055,001 6-5
17-07-26 1.080,0072,6068,88-- -- ----72,6072,601 18-5
17-07-26 1.090,00--77,34-- -- --------0 --
17-07-26141.100,0081,8286,19-4,37 -5,1% ----81,8281,822 19-5
17-07-26 1.120,00111,50104,68-- -- ----111,50111,501 18-5
17-07-26 1.140,00------ -- --------0 --
17-07-26 1.160,00--143,39-- -- --------0 --
21-08-26 760,002,352,58-0,23 -8,9% ----2,352,353 14:31
21-08-26 800,003,333,59-0,26 -7,2% --3,903,333,331 19-5
21-08-26 840,005,355,15+0,20 +3,9% ----5,355,352 16:15
21-08-26 860,005,606,17-0,57 -9,2% ----5,605,601 16:15
21-08-26 880,007,307,54-0,24 -3,2% ----7,307,306 16:08
21-08-26 900,008,659,26-0,61 -6,6% ----8,658,654 16:16
21-08-26 910,00--10,30-- -- --------0 --
21-08-26 920,00--11,49-- -- --------0 --
21-08-26 930,0011,2312,84-1,61 -12,5% ----11,4011,235 19-5
21-08-26 940,0013,5014,42-0,92 -6,4% ----13,7013,507 16:15
21-08-26 950,0015,2016,28-1,08 -6,6% ----15,2014,8512 14:24
21-08-26 960,0017,0518,22-1,17 -6,4% ----17,0517,053 16:14
21-08-26 970,00--20,60-- -- --------0 --
21-08-26 975,0023,4521,87-- -- ----23,4523,451 18-5
21-08-26 980,0022,2523,26-- -- ----22,5022,259 18-5
21-08-26 985,00--24,70-- -- --------0 --
21-08-26 990,0025,4026,30-0,90 -3,4% ----25,4025,401 16:14
21-08-26 995,0026,0628,00-1,94 -6,9% ----26,0626,062 15:23
21-08-26 1.000,0028,4629,77-1,31 -4,4% --31,0028,4626,606 16:10
21-08-26 1.005,0029,3531,65-2,30 -7,3% ----29,3529,352 15:19
21-08-26 1.010,0034,0433,68-- -- ----34,5734,043 18-5
21-08-26 1.015,00--35,83-- -- --------0 --
21-08-26 1.020,0039,0038,21-- -- ----39,0037,502 18-5
21-08-26 1.025,0039,25---- -- ----39,2536,306 16:49
21-08-26 1.030,00--43,19-- -- --------0 --
21-08-26 1.035,00------ -- --------0 --
21-08-26 1.040,00--48,67-- -- --------0 --
21-08-26 1.050,00--54,70-- -- --------0 --
21-08-26 1.060,0059,9061,30-- -- ----59,9059,903 18-5
21-08-26 1.070,00------ -- ---------- --
21-08-26 1.080,00--75,91-- -- --------0 --
21-08-26 1.100,00--92,23-- -- --------0 --
21-08-26 1.120,00--109,81-- -- --------0 --
21-08-26 1.160,00--147,39-- -- --------0 --
18-09-26 600,001,201,24-0,04 -3,2% --3,001,201,201 16:44
18-09-26192620,001,391,44-- -- ----1,441,394 18-5
18-09-26 640,001,651,64+0,01 +0,6% ----1,651,555 16:02
18-09-26 680,002,102,15-0,05 -2,3% ----2,102,1011 17:16
18-09-26 700,002,402,44-0,04 -1,6% 0,51--2,402,308 17:18
18-09-26 720,002,652,79-0,14 -5,0% --3,452,652,651 19-5
18-09-26 740,003,153,24-0,09 -2,8% ----3,153,103 16:06
18-09-26 760,003,653,77-0,12 -3,2% ----3,653,604 17:02
18-09-26 780,004,204,40-- -- ----4,204,20160 14-5
18-09-26514800,005,205,11+0,09 +1,8% --12,805,204,7536 16:28
18-09-26 840,006,637,09-0,46 -6,5% ----6,656,5521 14:35
18-09-26 860,008,308,43-0,13 -1,5% ----8,307,952 15:47
18-09-26 880,009,5010,10-0,60 -5,9% ----9,659,504 19-5
18-09-26 900,0012,2512,19+0,06 +0,5% 0,01--12,2511,057 16:25
18-09-26 920,0014,6014,81-0,21 -1,4% ----14,7513,555 17:02
18-09-26 940,0018,0018,07-0,07 -0,4% ----18,0016,47161 16:52
18-09-26 950,0020,0020,02-0,02 -0,1% 0,01--20,0018,0545 16:49
18-09-26 960,0021,2022,23-1,03 -4,6% ----21,6120,20160 17:15
18-09-26 970,0023,3824,72-1,34 -5,4% ----23,8023,3842 19-5
18-09-26 980,0026,5027,47-0,97 -3,5% ----27,1025,009 17:29
18-09-26 990,0029,0030,62-1,62 -5,3% ----29,0029,003 17:11
18-09-26 1.000,0033,0034,11-1,11 -3,3% 25,00--33,5030,5011 17:29
18-09-26 1.010,0036,6538,04-1,39 -3,7% ----36,6534,5527 17:29
18-09-26 1.020,0040,5442,31-1,77 -4,2% 34,50--40,5438,0017 16:10
18-09-261961.030,0044,6047,10-2,50 -5,3% 41,00--44,6044,502 19-5
18-09-26 1.040,0056,9552,37-- -- ----57,5056,85135 18-5
18-09-26 1.060,0063,1064,35-1,25 -1,9% ----63,1058,5042 16:21
18-09-261341.080,0072,1578,23-6,08 -7,8% ----72,1572,151 19-5
18-09-26 1.120,00106,00110,49-4,49 -4,1% 97,50--106,50102,504 19-5
18-09-26 1.160,00153,00146,84-- -- ----153,00153,001 15-4
18-09-26 1.200,00198,60185,16-- -- ----198,60198,6015 10-4
18-09-26 1.280,00276,10263,73-- -- ----277,10275,65105 10-4
18-12-26 200,000,160,16-- -- ----0,180,1613 15-5
18-12-26 300,000,410,46-- -- --1,300,410,414 18-5
18-12-26 400,000,800,90-0,10 -11,1% --2,500,800,807 19-5
18-12-26 500,001,461,49-0,03 -2,0% 0,91--1,461,461 14:04
18-12-26 600,002,752,69-- -- --4,402,852,6513 18-5
18-12-26 640,003,503,46-- -- --3,953,503,501 15-5
18-12-26 650,003,903,69-- -- --10,003,903,605 15-5
18-12-26 700,005,104,96-- -- ----5,105,102 18-5
18-12-26 720,005,555,67-0,12 -2,1% ----5,555,551 15:21
18-12-26 750,006,746,86-0,12 -1,7% --7,106,746,509 17:04
18-12-26 760,007,107,34-0,24 -3,3% ----7,107,109 19-5
18-12-26 800,009,009,65-0,65 -6,7% 8,7025,509,259,005 19-5
18-12-26 840,0013,0512,81-- -- 11,90--13,9513,055 18-5
18-12-264.511850,0014,7013,76-- -- ----14,7014,701 18-5
18-12-26 860,0015,8014,81-- -- ----15,8015,801 18-5
18-12-26 880,0016,0517,20-1,15 -6,7% ----16,0516,058 19-5
18-12-26 900,0020,2019,16+1,04 +5,4% 17,4521,0020,2018,7033 16:47
18-12-26 920,0022,7523,42-0,67 -2,9% 21,0024,0022,7522,104 15:33
18-12-26 940,0028,7027,40-- -- ----28,7028,701 18-5
18-12-26 950,0029,7529,65+0,10 +0,3% ----29,7529,751 19-5
18-12-26 960,0031,5032,15-0,65 -2,0% ----32,1030,703 17:00
18-12-26 980,0037,2037,80-0,60 -1,6% --44,9037,6035,0023 16:30
18-12-26 1.000,0043,5344,40-0,87 -2,0% 38,5050,0544,0041,20593 17:25
18-12-26 1.020,0051,3352,35-1,02 -1,9% ----51,8048,50579 17:25
18-12-26 1.040,0057,3061,73-4,43 -7,2% --66,0060,0057,303 19-5
18-12-262171.050,0062,9767,01-4,04 -6,0% 58,0069,0064,0062,9082 14:43
18-12-26 1.060,0070,8572,64-1,79 -2,5% ----71,2568,5013 17:22
18-12-26 1.080,0083,4784,96-- -- ----83,4783,471 14-5
18-12-26 1.100,0093,2298,66-5,44 -5,5% ----95,6393,223 19-5
18-12-26 1.120,00107,72113,54-5,82 -5,1% ----110,33107,723 19-5
18-12-26 1.160,00191,47146,49-- -- ----191,47191,4718 26-3
18-12-26 1.200,00182,35182,34-- -- ----182,35182,354 24-4
18-12-26 1.280,00--258,34-- -- --------0 --
18-12-26 1.300,00287,67277,70-- -- ----287,67287,671 4-5
18-12-26 1.400,00375,25375,71-- -- ----384,00374,0025 18-5
19-03-27 640,005,305,29-- -- ----5,305,301 18-5
19-03-27 720,008,018,38-- -- ----8,018,013 6-5
19-03-2757760,0010,5510,70-- -- ----10,5510,551 7-5
19-03-27 800,0013,5913,74-0,15 -1,1% ----13,5913,152 17:04
19-03-27 840,0017,9917,79-- -- ----18,2517,994 8-5
19-03-27 880,0023,8023,04-- -- ----23,8023,801 15-5
19-03-27 900,0024,6726,28-- -- ----24,6724,6715 6-5
19-03-27 920,0028,5130,08-1,57 -5,2% ----28,5128,511 19-5
19-03-27 940,0032,5634,41-1,85 -5,4% ----32,5632,562 19-5
19-03-27 960,0041,7539,42-- -- ----41,7541,755 18-5
19-03-27 980,0048,6445,32-- -- --58,0048,6448,641 13-5
19-03-27 1.000,0055,9452,03-- -- ----55,9455,941 13-5
19-03-27 1.020,0058,1559,77-- -- ----61,3058,1518 14-5
19-03-27 1.040,0067,5068,59-- -- ----67,5067,502 8-5
19-03-27 1.060,0076,4778,63-2,16 -2,7% ----76,4776,472 14:03
19-03-27 1.080,0087,4789,92-2,45 -2,7% ----87,4787,472 14:03
19-03-27 1.120,00--115,90-- -- --------0 --
19-03-27 1.160,00--146,16-- -- --------0 --
19-03-27 1.200,00175,00179,62-4,62 -2,6% ----175,00175,002 15:11
19-03-27 1.280,00245,45252,61-7,16 -2,8% ----245,45245,452 19-5
18-06-27 400,002,052,050,00 0,0% 1,002,152,052,052 19-5
18-06-27 500,003,463,50-- -- 2,854,603,603,468 14-5
18-06-27 600,005,805,91-0,11 -1,9% 5,009,005,805,802 16:38
18-06-2745700,0010,2410,01-- -- 7,5015,0010,2410,192 18-5
18-06-27 750,0013,8313,32-- -- 10,0019,0013,9413,833 18-5
18-06-27 800,0017,3517,90-0,55 -3,1% 15,0025,0017,3517,351 19-5
18-06-27 850,0023,0024,21-1,21 -5,0% 20,0529,0023,2523,003 19-5
18-06-27 900,0032,0032,80-0,80 -2,4% 30,0545,0032,0032,001 19-5
18-06-27 950,0051,5044,76-- -- 35,0055,0051,5051,501 29-4
18-06-27 1.000,0057,8560,67-2,82 -4,6% 50,00--59,5557,8538 14:41
18-06-27 1.050,0079,1282,44-3,32 -4,0% 70,00--79,1278,8171 14:34
18-06-27 1.100,00118,61110,69-- -- 100,00129,00118,61118,223 12-5
18-06-27 1.150,00180,00145,19-- -- 125,00175,00180,00180,001 7-4
18-06-27 1.200,00195,21185,04-- -- 170,00209,00195,21194,995 12-5
18-06-27 1.300,00279,55274,49-- -- 250,00299,00279,55279,554 15-5
18-06-27 1.400,00362,40369,52-7,12 -1,9% 350,00399,00363,50362,1517 15:57
17-12-27504200,001,101,21-0,11 -9,1% 1,003,001,361,103 14:18
17-12-27 300,002,202,25-- -- 1,505,002,202,2010 12-5
17-12-27 400,003,643,59-- -- 2,004,653,643,641 11-5
17-12-27 500,005,805,77-- -- 4,059,005,805,801 12-5
17-12-27 600,008,989,22-0,24 -2,6% 5,0015,008,988,972 19-5
17-12-27 650,0011,4911,70-0,21 -1,8% 7,5019,0011,4911,491 15:32
17-12-27 700,0014,7015,08-0,38 -2,5% 12,5025,0014,9414,5011 17:15
17-12-272.523750,0019,9919,54-- -- 18,0529,0020,2519,992 11-5
17-12-27 800,0024,5625,42-0,86 -3,4% 20,0035,0024,5624,561 19-5
17-12-27 850,0031,8033,03-1,23 -3,7% 25,0039,9531,8031,705 19-5
17-12-27 900,0041,9042,86-0,96 -2,2% 35,0555,0041,9041,901 19-5
17-12-27 950,0057,7055,62-- -- 50,0069,0057,7557,7011 15-5
17-12-27 1.000,0072,8071,92-- -- 62,0589,0072,8072,801 18-5
17-12-27 1.050,0093,6392,73-- -- 80,00109,0093,6393,631 11-5
17-12-27 1.100,00121,87118,72-- -- 110,00149,00121,87121,871 8-5
17-12-27 1.150,00--149,97-- -- 125,00175,00----0 --
17-12-27 1.200,00197,31186,02-- -- 170,00225,00197,31197,311 2-3
17-12-27 1.300,00283,74268,88-- -- 250,00299,00283,74283,741 8-4
17-12-27 1.400,00387,13359,87-- -- 340,00399,00387,58387,132 23-1
17-12-27 1.500,00--453,99-- -- 425,00475,00----0 --
17-12-27 1.600,00545,17549,15-3,98 -0,7% 525,00569,60545,17543,332 13:59
15-12-28 300,003,803,93-0,13 -3,3% 3,855,453,803,801 19-5
15-12-28 400,006,456,43-- -- 6,009,006,456,451 6-5
15-12-28 500,009,4210,04-0,62 -6,2% 7,5015,009,509,3016 17:19
15-12-28 600,0016,5015,71-- -- 10,0025,0016,5016,501 15-5
15-12-28 650,0019,4019,60-- -- 15,0029,0019,4019,302 6-5
15-12-28 700,0023,7524,38-- -- 20,0035,0023,7523,6520 14-5
15-12-28 750,0032,0230,39-- -- 25,0039,0032,0232,024 12-5
15-12-28 800,0036,1037,87-1,77 -4,7% 30,0049,0036,2536,004 19-5
15-12-28 850,0045,1647,04-1,88 -4,0% 40,0059,0045,1645,161 19-5
15-12-28479900,0057,4258,10-- -- 50,0069,0057,4257,421 14-5
15-12-28 950,0075,0071,73-- -- 65,0089,0075,0074,255 13-5
15-12-28 1.000,0087,2488,20-0,96 -1,1% 80,0099,0087,2487,245 16:48
15-12-28 1.050,00106,54107,98-1,44 -1,3% 100,00125,00106,54106,545 16:48
15-12-28 1.100,00130,80131,49-- -- 120,00149,00130,80130,804 7-5
15-12-28 1.200,00188,95190,85-- -- 175,00225,00188,95188,7517 14-5
15-12-28 1.300,00270,65264,72-- -- 250,00299,00270,65270,652 15-5
15-12-28 1.400,00357,75347,94-- -- 325,00399,00357,75357,754 13-5
15-12-28 1.500,00--436,31-- -- 420,00475,00----0 --
15-12-28 1.600,00610,04527,29+82,75 +15,7% 500,00549,00610,04610,041 1-12
21-12-29 400,0010,858,99-- -- 5,0015,0010,8510,854 9-3
21-12-29 500,0013,8514,06-- -- 10,0019,0013,8513,851 14-5
21-12-29189600,0021,8121,68-- -- 15,0034,0021,8121,457 11-5
21-12-29 700,0033,3833,03-- -- 25,0039,0033,3933,3820 18-5
21-12-29 800,0049,4049,09-- -- 45,0559,0049,4049,3920 18-5
21-12-29 900,0070,1771,57-1,40 -2,0% 60,0079,0070,1770,172 19-5
21-12-29 950,0087,0985,61-- -- 81,0099,0087,9087,098 5-5
21-12-29 1.000,00105,64101,91-- -- 90,00120,00105,64105,641 13-5
21-12-295.9281.050,00121,37120,64-- -- 100,00149,00121,37121,3730 14-5
21-12-29 1.100,00142,92142,21-- -- 120,00175,00142,92142,9230 14-5
21-12-29 1.150,00166,56167,13-- -- 150,00199,00166,56164,467 7-5
21-12-29 1.200,00191,00195,67-- -- 170,00225,00191,25191,006 7-5
21-12-29 1.300,00333,00261,78+71,22 +27,2% 240,00299,00333,00333,001 19-12
21-12-29 1.400,00350,12337,44-- -- 310,00375,00350,12350,125 10-4
21-12-29 1.500,00492,54419,53+73,01 +17,4% 400,00449,00492,54492,5420 31-12
21-12-29 1.600,00536,50505,23-- -- 475,00549,00536,50536,502 5-3
20-12-30 400,0012,2511,40-- -- 9,0513,6012,2512,254 15-5
20-12-30 500,0020,0017,90-- -- 10,0024,0020,0020,002 17-4
20-12-3041600,0026,9627,29-0,33 -1,2% 20,0039,0026,9626,961 19-5
20-12-30 700,0039,7540,44-- -- 30,0049,0040,5039,7515 14-5
20-12-30 800,0071,5057,96-- -- 50,0069,0071,5071,501 2-4
20-12-30 900,0080,5081,42-- -- 75,6099,0080,5080,502 17-4
20-12-30 1.000,00115,00111,86-- -- 100,00129,00115,00115,001 15-5
20-12-30 1.050,00129,20130,22-1,02 -0,8% 123,55149,00129,20128,003 14:07
20-12-30 1.100,00154,75150,67-- -- 120,00175,00154,85152,5523 15-5
20-12-30 1.150,00178,05173,73-- -- 150,00199,00178,05178,0022 15-5
20-12-30 1.200,00210,30199,32-- -- 175,00225,00210,30210,301 8-4
20-12-30 1.300,00253,50259,33-5,83 -2,2% 230,00299,00253,50253,505 19-5
20-12-30 1.400,00331,31328,79-- -- 300,00369,00331,31331,311 5-5
20-12-3021.600,00486,31485,03-- -- 450,00525,00486,31486,311 5-5
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?