Zoeksuggesties
Zoekgeschiedenis
  • Er is geen zoekgeschiedenis
Tips voor optimaal zoeken

Tips voor optimaal zoeken

Zoek op trefwoorden of stel een vraag
Typ een trefwoord zoals beurskoers, of stel een vraag zoals Wat is het laatste nieuws over Amerika?.
Exacte zinnen zoeken
Zet aanhalingstekens om een exacte woordcombinatie te vinden, bijvoorbeeld "Johan Cruijff ArenA".
Resultaten filteren
Na het zoeken kunt u filteren op publicatieperiode, bron, onderwerp en auteur.
Zoekopdrachten volgen
Wilt u updates ontvangen over een onderwerp? Via "Mijn nieuws" kunt u een term volgen.
Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.283,601.250,00+33,60 +2,7% 1.307,401.233,001.171.37117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-11-2026)
Totaal volume 7.924 (3.804 Calls, 4.120 Puts)
Totaal open interest bij opening 108.956 (48.542 Calls, 60.414 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--371,17+33,73 +9,1% 393,30411,30----0 --
20-11-26 920,00538,62331,51+33,69 +10,2% 353,75371,75538,62538,621 20-10
20-11-264960,00465,38292,21+33,48 +11,5% ----465,38465,381 26-10
20-11-26421.000,00300,00253,69+33,06 +13,0% 279,95287,35300,00300,001 6-11
20-11-26 1.020,00------ -- --------0 --
20-11-26 1.040,00--216,30+31,57 +14,6% --------0 --
20-11-26 1.060,00--198,14+31,04 +15,7% 222,65229,80----0 --
20-11-26 1.080,00--180,38+30,06 +16,7% --------0 --
20-11-26 1.090,00------ -- --------0 --
20-11-26181.100,00216,00163,25+28,62 +17,5% ----216,00216,001 5-11
20-11-26 1.120,00--148,34+25,77 +17,4% --------0 --
20-11-26 1.140,00--130,48+26,29 +20,1% 151,00157,40----0 --
20-11-2621.160,00130,86116,35+23,75 +20,4% 133,80140,20130,86130,861 6-11
20-11-26 1.180,00112,00100,61+23,52 +23,4% 119,10124,80112,00112,002 6-11
20-11-26191.200,00102,1587,29+21,40 +24,5% 40,00--124,0079,2037 6-11
20-11-26231.220,0084,0074,59+19,68 +26,4% ----101,4584,0014 6-11
20-11-26141.240,0090,0063,54+17,44 +27,4% ----92,0759,008 6-11
20-11-26101.260,0063,0053,01+15,51 +29,3% ----79,2649,8023 6-11
20-11-26161.280,0052,4843,90+13,88 +31,6% 53,6058,0070,5040,5028 6-11
20-11-26581.300,0045,8035,87+11,76 +32,8% 43,8548,0560,0035,00178 6-11
20-11-26531.320,0033,9028,87+9,79 +33,9% 35,9539,3547,4227,45142 6-11
20-11-26391.340,0030,0023,68+7,54 +31,8% 27,6531,7038,8023,4065 6-11
20-11-26881.360,0022,5018,76+5,66 +30,2% 21,4025,3033,1518,0069 6-11
20-11-26371.380,0019,5014,37+4,62 +32,2% --26,0026,0013,5071 6-11
20-11-261341.400,0013,0011,47+3,15 +27,5% 13,9515,6020,359,50151 6-11
20-11-26441.420,0010,569,02+2,29 +25,4% 9,0012,5016,008,1547 6-11
20-11-261361.440,007,687,09+1,52 +21,4% ----12,006,7563 6-11
20-11-26851.460,005,935,40+1,20 +22,2% ----8,754,8029 6-11
20-11-261291.480,003,884,39+0,56 +12,8% ----6,403,7588 6-11
20-11-262311.500,003,403,41+0,46 +13,5% 2,384,814,702,95100 6-11
20-11-261661.520,002,262,72-0,01 -0,4% 1,583,783,552,2618 6-11
20-11-261051.540,002,002,05-0,13 -6,3% 1,003,112,841,6042 6-11
20-11-26921.560,001,751,57-0,15 -9,6% 0,582,162,151,4523 6-11
20-11-26771.580,001,401,15-0,15 -13,0% --36,001,701,4010 6-11
20-11-263621.600,001,040,87-0,16 -18,4% 0,161,701,210,9916 6-11
20-11-261021.620,000,800,62-0,12 -19,4% --30,001,200,705 6-11
20-11-261121.640,000,680,47-0,13 -27,7% ----1,000,686 6-11
20-11-26821.660,000,500,33-0,09 -27,3% ----0,700,505 6-11
20-11-261641.680,000,500,24-0,09 -37,5% ----0,700,5010 6-11
20-11-263301.700,000,500,16-0,05 -31,3% ----0,700,3620 6-11
20-11-261601.720,000,450,12-0,05 -41,7% ----0,450,452 6-11
20-11-26791.740,000,300,08-0,03 -37,5% ----0,350,302 6-11
20-11-261331.760,000,500,06-0,03 -50,0% ----0,500,501 6-11
20-11-26131.780,000,420,04-0,02 -50,0% ----0,420,423 5-11
20-11-262281.800,000,400,03-0,02 -66,7% ----0,400,298 6-11
20-11-26931.840,000,050,01+0,04 +400,0% ----0,300,052 6-11
20-11-26401.880,000,200,01-- -- ----0,200,202 5-11
20-11-26721.900,000,240,29-0,05 -17,2% ----0,260,244 5-11
20-11-26191.920,000,350,26-- -- ----0,350,351 3-11
20-11-26301.960,000,350,21-- -- ----0,390,354 30-10
20-11-26862.000,000,180,180,00 0,0% ----0,250,1811 6-11
20-11-26462.100,000,060,10-0,04 -40,0% ----0,060,062 5-11
20-11-26262.200,000,120,05-- -- ----0,120,121 27-10
20-11-26132.300,000,030,02+0,01 +50,0% ----0,030,031 5-11
20-11-26832.400,000,100,01-- -- ----0,100,101 26-10
20-11-2642.500,000,060,01-- -- ----0,060,053 30-10
18-12-2677280,001.114,78971,02+34,10 +3,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,55951,13+34,12 +3,6% --------0 22-6
18-12-2672350,001.015,45901,44+34,11 +3,8% 922,95934,701.015,451.015,452 3-11
18-12-2654400,001.093,42851,84+34,01 +4,0% 873,20884,951.093,421.093,422 19-10
18-12-265440,00715,52812,17+33,90 +4,2% ----724,57715,524 30-3
18-12-2643450,00945,29802,28+33,85 +4,2% ----963,34945,2915 23-10
18-12-265460,00704,76792,39+33,79 +4,3% ----704,99704,7611 30-3
18-12-2610480,00914,79772,60+33,68 +4,4% ----914,79914,792 23-10
18-12-2638500,00992,00752,79+33,59 +4,5% ----992,00992,001 28-10
18-12-269520,00876,99732,97+33,51 +4,6% ----877,03875,984 14-9
18-12-2638550,00830,00703,29+33,34 +4,7% 724,20736,00830,00830,002 3-11
18-12-2627560,00742,83693,41+33,27 +4,8% 720,85726,10742,83742,762 6-11
18-12-26281600,00701,29653,87+33,06 +5,1% 681,05686,55701,29701,291 6-11
18-12-2627640,00958,64614,29+32,96 +5,4% 635,10647,00959,41957,9317 8-10
18-12-266680,00826,67574,78+32,81 +5,7% 595,65607,55----0 9-9
18-12-261.004700,00598,56555,09+32,69 +5,9% 582,10587,85598,56598,564 6-11
18-12-2624720,00903,50535,39+32,58 +6,1% ----903,50903,503 7-10
18-12-2621760,00902,50496,01+32,50 +6,6% ----902,50902,501 5-10
18-12-261.104800,00638,39456,82+32,71 +7,2% 483,70489,75638,39638,391 15-10
18-12-2627840,00661,12417,90+32,43 +7,8% ----661,12660,252 19-10
18-12-2614880,00739,55379,16+32,34 +8,5% 399,70411,80739,55739,551 7-10
18-12-26800900,00355,50360,12+31,50 +8,7% 386,50392,55420,00353,503 5-11
18-12-2614920,00312,47341,11+31,12 +9,1% ----312,47312,471 5-11
18-12-2644960,00469,13303,57+30,81 +10,1% ----469,13469,131 26-10
18-12-269641.000,00284,40266,97+30,92 +11,6% ----284,40284,4010 6-11
18-12-26481.040,00230,00231,88+29,48 +12,7% 255,65262,20230,00230,001 5-11
18-12-26 1.060,00--214,61+29,35 +13,7% 238,40244,75----0 --
18-12-26261.080,00317,77198,35+28,96 +14,6% 221,45228,00317,77317,771 3-11
18-12-265951.100,00218,94182,31+28,46 +15,6% ----218,94213,1824 6-11
18-12-26481.120,00199,55164,04+30,93 +18,9% ----199,55199,552 6-11
18-12-26441.140,00186,75150,19+28,96 +19,3% ----186,75186,751 6-11
18-12-26231.160,00167,13136,74+27,16 +19,9% ----167,73167,132 5-11
18-12-26551.180,00162,56123,98+26,02 +21,0% 145,05150,90162,56162,561 6-11
18-12-261.1941.200,00126,20112,13+23,56 +21,0% --150,00141,00126,2015 6-11
18-12-26941.220,00116,55100,51+22,38 +22,3% ----126,65100,005 6-11
18-12-261091.240,00111,6090,10+20,47 +22,7% ----111,6093,109 6-11
18-12-261051.260,0098,9079,94+19,49 +24,4% ----108,8098,906 6-11
18-12-26801.280,0088,2571,01+17,86 +25,2% ----97,6567,0020 6-11
18-12-265201.300,0075,0062,15+16,41 +26,4% ----86,2564,0028 6-11
18-12-261041.320,0061,3054,64+15,07 +27,6% ----77,0061,3035 6-11
18-12-2641.340,0056,2448,64+12,31 +25,3% ----68,0556,2427 6-11
18-12-266971.350,0055,5045,00+12,05 +26,8% ----63,3053,00395 6-11
18-12-26161.360,0051,6541,97+11,58 +27,6% ----61,0051,65164 6-11
18-12-26781.380,0044,8536,42+10,08 +27,7% 43,0547,1553,9043,0013 6-11
18-12-267411.400,0038,2430,89+9,11 +29,5% --72,0047,5032,0554 6-11
18-12-26391.420,0036,7026,80+8,00 +29,9% ----41,5032,4522 6-11
18-12-26801.440,0027,7023,00+6,66 +29,0% 26,4530,5534,0024,5072 6-11
18-12-261961.450,0026,3420,89+6,65 +31,8% 24,4028,3533,1021,0022 6-11
18-12-26351.460,0026,2819,34+6,25 +32,3% ----29,0524,0024 6-11
18-12-26611.480,0021,0016,52+5,18 +31,4% ----22,2818,8024 6-11
18-12-263671.500,0018,0013,72+4,91 +35,8% --19,0022,4512,8628 6-11
18-12-26671.520,0016,0511,67+4,31 +36,9% 13,4516,5517,0015,705 6-11
18-12-26181.540,0014,959,92+3,45 +34,8% ----14,9514,951 6-11
18-12-265901.550,0010,609,05+3,32 +36,7% 10,1512,9514,1010,604 6-11
18-12-26191.560,009,238,17+3,28 +40,1% ----9,239,231 6-11
18-12-26291.580,007,907,23+2,53 +35,0% ----10,707,755 6-11
18-12-269601.600,007,755,95+1,87 +31,4% --70,009,006,0018 6-11
18-12-264831.650,004,704,01+1,33 +33,2% ----6,304,7045 6-11
18-12-26411.680,004,683,06+1,28 +41,8% ----4,804,682 6-11
18-12-266691.700,003,502,63+1,04 +39,5% ----3,502,6066 6-11
18-12-26271.720,003,452,20+0,88 +40,0% ----3,703,457 5-11
18-12-262321.750,002,281,68+0,91 +54,2% ----2,982,2855 6-11
18-12-267111.800,001,681,05+0,73 +69,5% ----1,981,609 6-11
18-12-261091.850,001,500,68+0,63 +92,6% ----1,501,501 6-11
18-12-26181.880,001,000,49+0,61 +124,5% ----1,001,001 6-11
18-12-266991.900,001,000,41+0,61 +148,8% ----1,001,001 6-11
18-12-2641.920,004,620,34+0,59 +173,5% ----4,624,005 26-10
18-12-26991.950,000,900,24+0,61 +254,2% ----0,900,901 5-11
18-12-263552.000,000,550,15+0,51 +340,0% ----0,600,552 6-11
18-12-26922.050,000,610,09+0,46 +511,1% ----0,610,602 5-11
18-12-261102.100,000,440,05+0,43 +860,0% 0,040,880,440,444 6-11
18-12-262612.200,000,010,02+0,07 +350,0% --2,000,320,016 5-11
18-12-261902.300,000,340,01+0,04 +400,0% --0,740,340,342 4-11
18-12-262982.400,000,710,12-0,10 -83,3% --0,700,710,711 5-11
18-12-2662.500,000,260,08-0,07 -87,5% ----0,370,262 29-10
18-12-26602.600,000,350,06-0,05 -83,3% --0,420,400,353 26-10
18-12-262172.800,000,100,03+0,07 +233,3% --0,780,100,106 6-11
18-12-262693.000,000,150,02+0,13 +650,0% ----0,150,151 5-11
15-01-27 800,00------ -- --------0 --
15-01-27 840,00--419,03+35,47 +8,5% --------0 --
15-01-27 880,00--381,81+34,53 +9,0% --------0 --
15-01-27 920,00--345,42+33,97 +9,8% 366,45379,00----0 --
15-01-27 960,00--310,41+32,61 +10,5% --------0 --
15-01-2711.000,00422,51276,41+29,77 +10,8% ----422,51422,511 30-10
15-01-27 1.040,00--243,26+28,89 +11,9% --------0 --
15-01-27 1.060,00253,05---- -- ----253,05253,051 6-11
15-01-27 1.080,00219,25211,51+27,65 +13,1% 233,40239,75219,25219,251 6-11
15-01-2721.100,00199,00196,32+27,21 +13,9% ----199,00199,002 6-11
15-01-27 1.120,00--177,74+30,15 +17,0% 202,15209,05----0 --
15-01-27 1.160,00161,25151,34+27,82 +18,4% 174,85179,50161,25161,251 6-11
15-01-2721.200,00161,05127,52+24,59 +19,3% ----161,05157,9410 6-11
15-01-2771.240,00128,65106,27+21,22 +20,0% ----128,65104,156 6-11
15-01-27111.280,00109,0587,39+18,82 +21,5% 102,55107,25109,0588,007 6-11
15-01-27421.320,0083,5871,15+15,93 +22,4% ----97,6372,7547 6-11
15-01-27211.360,0067,5858,53+12,15 +20,8% 67,6071,9577,9065,2032 6-11
15-01-27761.400,0057,2546,60+10,48 +22,5% --60,0063,2656,1510 6-11
15-01-272191.440,0045,0036,86+8,73 +23,7% ----52,0037,0013 6-11
15-01-27401.480,0036,0029,21+6,84 +23,4% 33,4037,0041,5033,0063 6-11
15-01-27361.520,0029,4022,69+6,08 +26,8% --138,0031,0028,0012 6-11
15-01-27151.560,0024,2517,71+4,82 +27,2% 19,9023,1524,2521,204 6-11
15-01-27341.600,0019,4613,74+3,79 +27,6% 15,3018,3019,4619,461 6-11
15-01-27651.640,0015,4010,51+3,47 +33,0% 11,7514,5515,4013,2517 6-11
15-01-27201.680,0011,008,24+2,69 +32,6% ----11,4011,005 6-11
15-01-27141.720,009,206,23+2,63 +42,2% ----9,209,102 6-11
15-01-2761.760,008,004,73+2,30 +48,6% 5,357,6512,258,004 4-11
15-01-27191.800,005,283,56+2,23 +62,6% 4,186,355,285,282 6-11
15-01-2771.900,005,601,73+1,89 +109,2% ----6,255,605 6-11
15-01-27142.000,002,780,81+1,61 +198,8% ----2,782,753 4-11
15-01-2722.100,001,300,37+1,38 +373,0% ----1,301,301 6-11
15-01-27172.200,001,170,16+1,09 +681,3% 0,421,791,171,171 6-11
15-01-27212.300,000,460,07+0,89 +1271,4% ----0,460,4620 5-11
15-01-27 2.400,00--0,03+0,70 +2333,3% --------0 --
19-03-2737200,001.197,851.051,56+33,91 +3,2% ----1.197,851.197,851 23-10
19-03-2716460,001.100,50793,59+34,60 +4,4% --------0 24-7
19-03-277480,001.015,50773,76+34,73 +4,5% --------0 21-9
19-03-274500,00725,35753,99+34,83 +4,6% --------0 23-4
19-03-2714520,00880,89734,23+35,01 +4,8% ----881,35880,894 23-10
19-03-27 560,00--694,76+35,41 +5,1% --------0 --
19-03-27 600,00--655,38+35,75 +5,5% --------0 --
19-03-274640,00877,69616,17+36,32 +5,9% --------0 20-8
19-03-271680,00946,00577,23+36,67 +6,4% ----946,00946,001 15-7
19-03-273720,00947,00538,68+37,19 +6,9% ----947,00947,001 5-10
19-03-2726760,00750,00500,66+37,34 +7,5% 527,30539,90762,00750,0010 14-10
19-03-276800,00631,69463,53+38,46 +8,3% ----632,15631,6912 23-10
19-03-271840,00886,60435,91+28,27 +6,5% 452,65465,40886,60886,601 1-7
19-03-271880,00583,05400,02+28,64 +7,2% --------0 3-9
19-03-2711920,00335,97365,61+27,80 +7,6% ----335,97335,971 5-11
19-03-2712960,00567,65328,25+31,80 +9,7% 347,40360,35----0 23-9
19-03-27241.000,00322,90300,79+26,38 +8,8% 321,35327,95324,50315,5022 6-11
19-03-27321.040,00408,05270,64+24,95 +9,2% 289,15296,80408,05408,051 2-11
19-03-2771.080,00258,55242,48+24,15 +10,0% 261,50267,30273,16258,553 6-11
19-03-27851.100,00529,60229,10+22,12 +9,7% 245,95253,10----0 1-10
19-03-27321.150,00231,18192,80+23,12 +12,0% 149,90--232,44225,937 5-11
19-03-27461.200,00160,00165,44+22,53 +13,6% 182,90188,90191,25160,003 5-11
19-03-27411.250,00154,90140,36+19,68 +14,0% --165,00170,00152,757 6-11
19-03-27701.300,00129,71116,28+18,10 +15,6% ----147,00129,0023 6-11
19-03-27501.350,00111,7097,93+15,29 +15,6% ----115,20102,008 6-11
19-03-271211.400,0092,1681,53+13,18 +16,2% ----101,4076,0013 6-11
19-03-27881.450,0076,8566,86+11,92 +17,8% 75,1580,7076,8576,852 6-11
19-03-273131.500,0070,2555,66+8,77 +15,8% ----70,4069,908 6-11
19-03-27701.550,0048,9945,83+7,59 +16,6% 50,5554,8558,9048,9910 6-11
19-03-273901.600,0047,0037,24+6,81 +18,3% ----47,0039,2013 6-11
19-03-271471.650,0035,5030,86+5,43 +17,6% ----35,5035,501 6-11
19-03-27981.700,0026,0025,15+4,23 +16,8% ----26,0026,001 6-11
19-03-271651.750,0022,2720,80+3,16 +15,2% 15,00--22,2722,271 6-11
19-03-271701.800,0018,8117,35+2,43 +14,0% ----22,7018,0012 6-11
19-03-271781.850,0017,2514,21+2,36 +16,6% ----17,2517,253 6-11
19-03-274331.900,0013,5011,99+1,81 +15,1% ----13,5013,503 6-11
19-03-272121.950,0012,0010,03+1,51 +15,1% ----12,0012,001 6-11
19-03-272832.000,0010,508,48+1,35 +15,9% ----10,5010,501 6-11
19-03-27402.050,0018,667,45+0,92 +12,3% ----18,6618,592 22-10
19-03-271982.100,007,206,28+1,02 +16,2% 6,058,207,206,302 6-11
19-03-27962.200,005,404,88+0,75 +15,4% ----5,405,401 5-11
19-03-27602.300,003,503,70+0,65 +17,6% 3,065,403,603,502 5-11
19-03-271602.400,003,372,97+0,43 +14,5% ----3,373,373 6-11
19-03-271902.600,001,701,96+0,47 +24,0% ----1,701,6016 5-11
19-03-271302.800,001,591,07+0,79 +73,8% ----1,631,506 6-11
19-03-273023.000,001,150,66+0,82 +124,2% ----1,151,009 6-11
18-06-27198300,001.198,77952,93+34,51 +3,6% ----1.199,451.197,5014 19-10
18-06-27131400,00970,60854,51+35,12 +4,1% ----970,60970,602 3-11
18-06-2724450,001.070,55805,46+35,47 +4,4% --------0 21-8
18-06-2737480,00922,44776,14+35,61 +4,6% ----924,39922,446 23-10
18-06-2733500,00980,31756,69+35,73 +4,7% ----982,08980,224 4-9
18-06-2729520,00985,77737,27+35,87 +4,9% --------0 28-8
18-06-2713560,00943,12698,76+35,92 +5,1% ----943,44943,124 19-10
18-06-2716600,00904,59660,65+37,04 +5,6% 690,10697,20904,61904,594 19-10
18-06-272640,00828,30622,91+36,20 +5,8% 646,90659,50----0 30-7
18-06-272680,00926,64585,88+35,41 +6,0% ----926,64925,593 12-8
18-06-27152700,00806,87567,34+34,85 +6,1% ----806,88806,873 19-10
18-06-273720,00739,60549,35+34,71 +6,3% ----740,12735,896 2-9
18-06-279760,00712,99513,32+34,63 +6,7% 535,65548,70712,99712,991 20-10
18-06-2755800,00642,90478,36+33,68 +7,0% ----642,97642,904 16-9
18-06-2713840,00603,19443,90+33,53 +7,6% ----603,65603,1912 23-10
18-06-2710880,00643,69411,11+32,75 +8,0% --------0 28-8
18-06-27506900,00481,04394,97+33,02 +8,4% 421,45428,25481,04481,041 4-11
18-06-279920,00634,88378,86+32,88 +8,7% --------0 23-9
18-06-279960,00476,84348,81+31,34 +9,0% 368,15381,60476,84468,852 23-10
18-06-273671.000,00530,50319,30+31,09 +9,7% ----530,50530,501 19-10
18-06-27131.040,00521,60292,37+29,26 +10,0% ----521,60521,601 23-9
18-06-27141.080,00303,16266,06+28,72 +10,8% ----303,16303,161 6-11
18-06-27471.100,00253,42253,79+28,11 +11,1% 276,65282,05253,42251,252 5-11
18-06-27161.150,00246,00225,27+25,13 +11,2% ----246,00246,001 5-11
18-06-271131.200,00208,96198,93+23,13 +11,6% 217,35223,45235,00208,969 5-11
18-06-27611.250,00196,45175,11+20,75 +11,8% 191,50197,65204,50176,008 6-11
18-06-27461.300,00165,80154,75+17,28 +11,2% ----173,05165,804 6-11
18-06-27481.350,00145,50133,50+17,52 +13,1% 147,10152,90162,35145,508 6-11
18-06-279471.400,00136,20118,55+13,69 +11,5% 128,45134,10136,20136,201 6-11
18-06-27981.450,00121,10103,81+11,73 +11,3% 111,85117,40126,05115,755 6-11
18-06-271661.500,0084,2591,15+9,97 +10,9% 97,25103,1099,4084,253 5-11
18-06-27491.550,0091,0079,90+7,86 +9,8% ----91,0091,001 6-11
18-06-273151.600,0080,0069,54+7,12 +10,2% 73,3078,2580,0066,254 6-11
18-06-271021.650,0065,0060,96+5,33 +8,7% 63,6068,3565,0065,001 6-11
18-06-27631.700,0082,6553,32+5,23 +9,8% --------2 5-11
18-06-27391.750,0050,5046,43+4,04 +8,7% ----50,5050,501 6-11
18-06-272111.800,0037,5041,48+2,43 +5,9% ----38,9037,508 5-11
18-06-27861.850,0042,2035,72+3,24 +9,1% 35,1539,3042,2042,102 5-11
18-06-272171.900,0059,9531,15+2,22 +7,1% ----60,1059,208 30-10
18-06-27391.950,0032,7027,23+2,16 +7,9% ----32,7531,358 5-11
18-06-272802.000,0027,8023,30+2,69 +11,5% 15,00500,0027,8025,753 6-11
18-06-27632.050,0024,5020,27+2,60 +12,8% ----25,0024,356 5-11
18-06-271602.100,0033,1017,73+2,39 +13,5% ----33,1032,702 3-11
18-06-272042.200,0016,5013,05+3,05 +23,4% ----16,5016,501 6-11
18-06-27972.300,0021,109,91+2,87 +29,0% ----22,3521,101 6-11
18-06-272932.400,0010,007,36+3,20 +43,5% ----10,809,008 5-11
18-06-27722.600,0011,604,12+3,25 +78,9% ----12,0011,603 30-10
18-06-27922.800,004,752,30+3,04 +132,2% ----4,904,752 5-11
18-06-27633.000,003,801,27+2,81 +221,3% ----4,103,806 6-11
18-06-272063.200,003,100,70+2,33 +332,9% 2,403,883,103,102 6-11
17-09-27 640,00------ -- 652,20670,20----0 --
17-09-27 680,00------ -- --------0 --
17-09-27 720,00--561,73+29,54 +5,3% --------0 --
17-09-27 760,00--527,70+30,05 +5,7% 550,00560,10----0 --
17-09-27 800,00540,71495,23+29,12 +5,9% ----540,71540,572 6-11
17-09-27 840,00--463,15+27,89 +6,0% --------0 --
17-09-27 880,00--432,03+27,79 +6,4% --------0 --
17-09-27 920,00--402,35+26,64 +6,6% --------0 --
17-09-27 960,00--366,58+33,28 +9,1% 392,30402,85----0 --
17-09-27 1.000,00404,70339,25+32,15 +9,5% ----404,70404,701 4-11
17-09-2721.040,00358,43317,67+27,19 +8,6% ----358,43358,431 6-11
17-09-27 1.080,00--293,06+26,35 +9,0% --------0 --
17-09-27101.100,00262,80281,51+25,37 +9,0% ----273,45262,2510 5-11
17-09-2711.150,00373,70254,21+23,71 +9,3% ----373,70373,701 26-10
17-09-2721.200,00267,00228,68+21,86 +9,6% ----267,00267,002 6-11
17-09-2741.250,00222,82205,78+19,86 +9,7% ----229,24222,8222 6-11
17-09-2791.300,00206,90184,66+18,63 +10,1% 198,60207,15206,90206,901 6-11
17-09-2741.350,00179,00166,14+15,97 +9,6% ----188,00179,002 6-11
17-09-27191.400,00169,35149,04+14,69 +9,9% ----171,00169,353 5-11
17-09-2781.450,00146,83134,12+12,19 +9,1% ----151,85146,8311 6-11
17-09-2771.500,00125,00120,79+11,02 +9,1% ----125,00125,001 6-11
17-09-2791.550,00127,50108,39+9,63 +8,9% 113,95121,85127,50127,501 5-11
17-09-2771.600,00109,8397,66+7,63 +7,8% ----109,83109,831 6-11
17-09-2761.650,0085,0588,07+6,55 +7,4% ----85,0585,051 5-11
17-09-2791.700,00140,6479,09+5,42 +6,9% ----140,64140,642 22-10
17-09-2761.750,0065,6071,37+4,37 +6,1% ----65,6065,601 5-11
17-09-27101.800,0063,0564,25+3,92 +6,1% ----63,0563,051 6-11
17-09-2721.850,0066,7057,50+3,69 +6,4% ----66,7066,701 5-11
17-09-2781.900,0057,3053,39+1,05 +2,0% 52,0056,6557,3557,302 5-11
17-09-2751.950,0048,0548,18+0,89 +1,8% ----48,0548,051 6-11
17-09-27152.000,0042,0042,91+1,41 +3,3% ----47,9042,0015 6-11
17-09-2732.100,0035,7535,14+0,62 +1,8% ----35,7535,751 6-11
17-09-2722.200,0049,7027,89+0,54 +1,9% ----49,7049,701 30-10
17-09-27332.300,0033,0022,86+0,07 +0,3% ----33,0033,001 4-11
17-12-2736300,001.012,17953,26+34,46 +3,6% 970,501.002,001.012,171.012,175 6-11
17-12-2715400,001.006,35857,69+34,26 +4,0% 874,50894,651.006,351.006,002 23-10
17-12-2719450,00873,38810,97+33,96 +4,2% 827,20847,65873,38873,381 5-11
17-12-272480,00737,71783,38+33,40 +4,3% --------0 27-1
17-12-2723500,00998,24764,97+33,42 +4,4% ----998,24998,241 16-10
17-12-274520,001.121,62746,94+33,98 +4,5% 761,95782,751.121,621.121,193 2-10
17-12-2728550,00919,44720,00+33,44 +4,6% 734,35755,35919,44919,441 22-10
17-12-2787600,00866,18675,85+32,14 +4,8% ----869,96864,263 22-10
17-12-2710650,00794,00632,28+31,48 +5,0% 654,85666,15794,00792,843 2-11
17-12-2712680,00762,85607,13+29,99 +4,9% 618,70640,25763,85761,7210 2-11
17-12-27501700,00744,89590,43+29,82 +5,1% ----745,61743,689 2-11
17-12-273720,00757,28573,70+29,87 +5,2% ----757,28757,281 22-10
17-12-2723760,00681,00540,97+29,11 +5,4% ----681,00681,001 26-10
17-12-27214800,00653,05509,43+28,79 +5,7% 519,40541,25653,40653,052 26-10
17-12-276840,00641,89477,87+29,38 +6,1% ----641,89641,891 15-10
17-12-275880,00781,85448,59+28,22 +6,3% ----781,85781,851 30-9
17-12-2794900,00753,75434,07+27,99 +6,4% ----753,75753,751 12-10
17-12-275920,00677,00419,59+28,54 +6,8% ----677,00677,001 21-8
17-12-2714960,00766,65391,68+28,92 +7,4% 401,90423,70766,65766,651 6-10
17-12-273221.000,00404,00365,86+28,02 +7,7% ----404,00404,001 6-11
17-12-2791.040,00397,65340,37+28,30 +8,3% ----397,65397,651 4-11
17-12-2771.080,00503,50316,77+26,61 +8,4% ----503,50503,501 28-10
17-12-277251.100,00337,00305,72+26,23 +8,6% ----337,00337,00220 6-11
17-12-27301.150,00511,76279,64+25,48 +9,1% ----511,76511,761 14-10
17-12-274451.200,00255,30254,98+23,93 +9,4% ----255,30255,303 6-11
17-12-2721.220,00365,55245,86+23,22 +9,4% ----365,55365,551 14-9
17-12-2741.240,00351,69236,98+22,79 +9,6% ----354,45351,674 14-9
17-12-27181.250,00336,24232,68+22,52 +9,7% ----336,24336,242 3-11
17-12-2751.260,00521,68228,48+22,22 +9,7% ----521,68521,681 13-8
17-12-271641.280,00355,05220,36+21,61 +9,8% ----355,05354,332 20-10
17-12-27991.300,00245,00211,86+22,79 +10,8% ----245,00245,001 6-11
17-12-2731.320,00221,18204,31+20,69 +10,1% ----224,73221,1811 6-11
17-12-2741.340,00514,04196,84+20,28 +10,3% ----514,04513,503 17-8
17-12-27111.350,00288,30193,44+19,73 +10,2% 205,90215,80288,30288,301 30-10
17-12-2791.360,00201,35189,81+20,19 +10,6% ----201,35196,605 6-11
17-12-27111.380,00293,95183,16+19,44 +10,6% --------1 5-11
17-12-272501.400,00258,00176,54+18,91 +10,7% ----258,00258,0013 3-11
17-12-27261.420,00250,09169,91+18,64 +11,0% 180,25190,10250,09238,852 3-11
17-12-27841.440,00191,95163,78+17,44 +10,6% ----192,00191,952 6-11
17-12-27311.460,00219,60157,88+16,07 +10,2% --------1 5-11
17-12-27171.480,00164,00152,51+15,76 +10,3% ----175,00164,006 6-11
17-12-276931.500,00157,00147,16+14,61 +9,9% ----172,00157,00209 6-11
17-12-272611.550,00132,00134,63+13,19 +9,8% ----151,35132,003 5-11
17-12-274231.600,00141,00122,69+12,76 +10,4% 127,65137,15141,00141,005 6-11
17-12-27581.650,00120,55112,36+10,51 +9,4% 115,90125,25120,55108,503 6-11
17-12-272011.700,00114,00103,02+9,18 +8,9% ----114,00114,001 6-11
17-12-27221.750,0086,8493,96+8,49 +9,0% 95,35104,95105,0086,842 5-11
17-12-273741.800,0094,0086,21+6,70 +7,8% ----102,0094,003 6-11
17-12-27251.850,0073,8079,16+5,98 +7,6% ----73,8073,801 5-11
17-12-272611.900,0085,9572,79+4,17 +5,7% ----88,0085,953 6-11
17-12-27551.950,0075,7566,32+4,25 +6,4% ----75,7575,751 5-11
17-12-274222.000,0062,0060,99+3,03 +5,0% ----73,8562,0014 6-11
17-12-27242.100,0062,8051,77+2,40 +4,6% ----62,8062,803 6-11
17-12-27762.200,0048,0043,84+1,58 +3,6% ----48,0048,003 5-11
17-12-272392.300,0042,0538,95-0,25 -0,6% ----42,0542,052 6-11
17-12-273292.400,0031,9032,45+0,78 +2,4% ----35,4031,903 6-11
17-12-27542.600,0037,8024,35+0,18 +0,7% ----37,8037,801 2-11
17-12-272452.800,0018,3018,67-0,13 -0,7% --60,0018,3018,305 6-11
17-12-272953.000,0015,0014,82-0,18 -1,2% ----15,0015,005 6-11
17-12-271843.200,0012,3810,58+1,02 +9,6% ----13,0912,0038 6-11
16-06-28 700,00------ -- --------0 --
16-06-281800,00920,50526,15+34,14 +6,5% ----920,50920,302 6-10
16-06-28 840,00------ -- --------0 --
16-06-28 880,00------ -- --------0 --
16-06-283900,00822,75458,94+31,74 +6,9% ----822,75822,751 5-10
16-06-28 920,00--446,10+31,35 +7,0% 466,85483,20----0 --
16-06-28 960,00--422,60+28,99 +6,9% 441,10457,60----0 --
16-06-28101.000,00560,16405,71+21,83 +5,4% ----560,16560,161 22-10
16-06-2831.040,00624,05376,39+27,90 +7,4% ----624,05624,051 14-10
16-06-2821.080,00596,70354,08+27,41 +7,7% ----596,85596,702 14-10
16-06-2831.100,00530,00343,81+27,02 +7,9% ----530,00530,001 21-10
16-06-2821.150,00553,71326,27+18,68 +5,7% ----553,71553,711 14-10
16-06-2811.200,00405,40302,33+18,38 +6,1% 315,00325,55405,40405,401 30-10
16-06-2821.250,00296,35274,68+23,77 +8,7% ----296,35296,351 6-11
16-06-2831.300,00273,75254,77+22,96 +9,0% ----276,40273,0027 6-11
16-06-2851.350,00366,50241,47+17,65 +7,3% ----366,50366,501 15-10
16-06-28201.400,00305,45221,70+20,46 +9,2% ----305,45295,752 3-11
16-06-2841.450,00318,45208,72+16,19 +7,8% ----318,45318,451 27-10
16-06-28191.500,00322,41189,66+19,00 +10,0% ----322,41316,144 19-10
16-06-2891.550,00279,61178,31+15,65 +8,8% --------1 5-11
16-06-28251.600,00180,80164,71+16,18 +9,8% ----180,80180,801 6-11
16-06-28151.650,00188,00152,97+15,57 +10,2% ----188,00188,002 4-11
16-06-28131.700,00281,40142,75+13,66 +9,6% ----281,40281,304 14-10
16-06-2881.750,00125,20133,30+12,78 +9,6% ----125,20125,201 5-11
16-06-28261.800,00135,00124,45+11,88 +9,5% ----135,00135,002 6-11
16-06-28541.850,00133,95117,95+9,44 +8,0% ----133,95133,951 5-11
16-06-28241.900,00170,87108,06+10,49 +9,7% ----170,87170,873 23-10
16-06-28221.950,00117,45101,16+9,15 +9,0% ----117,45117,451 6-11
16-06-28322.000,00150,6794,78+8,46 +8,9% ----150,67150,673 23-10
16-06-28302.100,0096,8582,58+8,04 +9,7% ----96,8596,852 6-11
16-06-282212.200,0086,8872,79+6,24 +8,6% ----87,3486,8817 6-11
16-06-28212.300,0077,1265,49+4,29 +6,6% ----77,5677,122 6-11
16-06-28322.400,0092,5556,46+4,76 +8,4% 58,3564,1594,0092,555 30-10
16-06-28542.600,0050,9843,80+4,08 +9,3% ----51,0350,982 6-11
15-12-28145300,001.132,80956,73+36,51 +3,8% ----1.133,591.116,96103 2-11
15-12-2838400,00932,00867,78+35,61 +4,1% ----932,00932,001 5-11
15-12-283450,001.241,55823,88+35,83 +4,3% ----1.241,551.241,551 6-10
15-12-282480,001.208,50797,96+35,62 +4,5% ----1.208,501.208,501 6-10
15-12-28170500,00812,09780,93+35,06 +4,5% ----812,09803,714 6-11
15-12-2820520,00920,43764,16+35,28 +4,6% ----930,01919,7620 2-11
15-12-2864550,00907,08739,30+34,77 +4,7% ----907,08895,7433 2-11
15-12-2875600,00710,00698,85+34,31 +4,9% ----710,00710,001 6-11
15-12-284640,001.069,55679,11+22,11 +3,3% ----1.069,651.069,552 6-10
15-12-287680,00917,00637,06+33,31 +5,2% ----917,00917,001 14-10
15-12-2844700,00665,55633,97+21,67 +3,4% ----665,55665,551 6-11
15-12-285720,00753,55619,47+21,05 +3,4% 625,45646,40753,55753,551 2-11
15-12-283760,00727,54590,78+20,91 +3,5% ----727,54727,373 2-11
15-12-2841800,00587,37563,50+20,17 +3,6% 572,25589,70587,37587,371 5-11
15-12-286840,00732,00537,17+19,60 +3,6% ----732,00732,001 29-10
15-12-289880,00650,73511,91+19,20 +3,8% ----650,73635,366 2-11
15-12-28128900,00624,45499,48+18,47 +3,7% ----624,45624,225 2-11
15-12-284920,00634,00476,07+29,73 +6,2% ----634,00634,001 27-10
15-12-2821960,00815,70452,64+27,92 +6,2% 472,15488,60815,70815,7010 5-10
15-12-282391.000,00425,00441,57+16,59 +3,8% --550,05482,00425,0010 5-11
15-12-28141.040,00579,00406,90+28,86 +7,1% 429,10443,70579,00579,002 20-10
15-12-28241.080,00569,30387,59+27,56 +7,1% 408,40422,80569,36569,304 19-10
15-12-281.2081.100,00408,00378,87+26,31 +6,9% 398,35412,65408,00408,004 6-11
15-12-2881.150,00691,33355,63+25,24 +7,1% ----692,07691,332 5-10
15-12-281.2271.200,00418,00333,69+25,30 +7,6% ----418,00418,001 4-11
15-12-28441.250,00333,50320,63+17,28 +5,4% ----333,50333,501 6-11
15-12-28151.300,00409,01300,98+17,03 +5,7% 310,45323,40409,06409,012 2-11
15-12-28141.350,00300,14282,11+16,73 +5,9% ----300,51300,145 6-11
15-12-284951.400,00288,50262,74+19,09 +7,3% ----288,50284,002 6-11
15-12-28521.450,00266,81244,04+21,51 +8,8% ----266,81241,902 6-11
15-12-28601.500,00230,00229,85+20,56 +8,9% ----265,75230,004 5-11
15-12-28771.550,00309,50215,84+19,50 +9,0% ----309,50309,501 2-11
15-12-284721.600,00225,00203,72+18,42 +9,0% ----225,00200,005 6-11
15-12-2891.650,00220,00195,66+14,83 +7,6% ----220,80220,002 6-11
15-12-28881.700,00207,35181,60+17,37 +9,6% 192,35202,20208,27180,0011 6-11
15-12-2871.750,00280,25170,83+16,01 +9,4% ----280,25280,251 29-10
15-12-28501.800,00184,10161,58+14,15 +8,8% 170,75180,60184,13167,0011 6-11
15-12-28361.850,00225,20152,73+13,45 +8,8% ----225,20225,201 30-10
15-12-282601.900,00165,68144,53+12,77 +8,8% ----165,68165,573 6-11
15-12-28241.950,00156,90136,94+11,97 +8,7% ----156,90156,894 6-11
15-12-281882.000,00137,50129,16+12,80 +9,9% ----147,55137,506 6-11
15-12-28202.100,00159,15116,16+9,86 +8,5% ----159,15159,153 4-11
15-12-28442.200,00119,00104,71+8,91 +8,5% ----119,00119,003 6-11
15-12-28152.300,00107,4593,85+8,81 +9,4% ----107,80107,3011 6-11
15-12-28812.400,0097,0084,88+7,32 +8,6% ----97,5096,7017 6-11
15-12-28132.600,00111,0070,13+5,92 +8,4% ----111,00110,852 30-10
15-12-28422.800,0066,0757,90+4,38 +7,6% ----66,1166,076 6-11
15-12-282273.200,0041,8040,95+4,60 +11,2% ----46,3041,8032 6-11
21-12-2940300,001.134,65961,55+30,87 +3,2% ----1.136,081.134,654 2-11
21-12-29102400,001.077,55875,82+33,05 +3,8% ----1.077,551.077,551 20-10
21-12-2945450,001.132,00835,01+37,02 +4,4% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35795,77+36,02 +4,5% ----1.090,351.090,351 13-10
21-12-2925550,00749,00757,79+34,58 +4,6% 760,40814,40749,00749,001 5-11
21-12-29201600,001.124,28721,30+33,27 +4,6% ----1.124,281.124,281 5-10
21-12-2959700,00661,70653,05+31,98 +4,9% ----661,70661,701 6-11
21-12-2920800,00805,45590,48+30,11 +5,1% ----805,45805,451 29-10
21-12-29172900,00717,50533,61+28,37 +5,3% 553,05575,85717,50717,501 27-10
21-12-291601.000,00680,00482,10+27,29 +5,7% 501,75523,20680,00680,001 29-10
21-12-29261.100,00603,30436,42+25,72 +5,9% ----603,30603,301 20-10
21-12-291691.200,00388,00395,05+24,56 +6,2% 411,90433,30388,00388,002 5-11
21-12-29731.400,00358,50325,92+20,84 +6,4% ----358,50358,502 6-11
21-12-291331.600,00360,00271,23+18,36 +6,8% ----360,00360,001 23-10
21-12-29311.800,00254,00228,41+14,72 +6,4% ----254,00254,001 6-11
21-12-293762.000,00207,50193,12+12,64 +6,5% ----210,00206,705 6-11
21-12-2982.200,00170,00164,70+10,40 +6,3% ----170,00170,001 6-11
21-12-29212.400,00152,65140,91+8,98 +6,4% ----152,65152,651 5-11
21-12-29292.800,00118,00104,85+6,62 +6,3% 105,80119,40118,00118,001 6-11
21-12-291103.200,00139,9584,74-3,12 -3,7% ----139,95139,951 29-10
20-12-3064500,00873,00814,80+30,81 +3,8% ----873,00873,008 5-11
20-12-309600,001.034,35748,23+27,81 +3,7% ----1.044,501.034,352 13-10
20-12-3010700,00686,15686,70+25,75 +3,7% ----686,15686,151 6-11
20-12-3015800,00912,80629,36+25,49 +4,1% 639,85670,85912,80912,801 13-10
20-12-3014900,00577,50579,38+22,68 +3,9% ----577,50577,501 6-11
20-12-30511.000,00591,50532,99+21,15 +4,0% ----610,00591,503 4-11
20-12-30191.100,00508,30491,77+19,28 +3,9% ----537,05508,304 6-11
20-12-30721.200,00468,00454,30+17,35 +3,8% ----485,15453,006 6-11
20-12-301111.400,00365,00389,80+14,92 +3,8% ----365,00365,001 5-11
20-12-30641.600,00395,00339,50+9,87 +2,9% --393,50395,00395,004 4-11
20-12-30461.800,00307,00296,60+7,07 +2,4% ----307,00307,001 6-11
20-12-30422.000,00256,28258,54+7,71 +3,0% ----256,28256,281 5-11
20-12-30122.200,00302,85229,38+4,45 +1,9% 225,10246,05302,85302,851 30-10
20-12-302282.400,00210,00201,68+5,28 +2,6% ----210,00198,358 6-11
20-12-30232.800,00165,00160,60+2,85 +1,8% --300,00175,00165,003 6-11
20-12-30323.200,00183,60128,93+2,22 +1,7% ----183,60183,601 23-10
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?