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* 1.407,201.419,60-12,40 -0,9% 1.429,401.384,40608.87617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-10-2026)
Totaal volume 2.941 (1.622 Calls, 1.319 Puts)
Totaal open interest bij opening 99.925 (44.919 Calls, 55.006 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--540,03-12,41 -2,3% --------0 --
20-11-26 920,00538,62500,13-12,37 -2,5% ----538,62538,621 20-10
20-11-264960,00519,59460,25-12,29 -2,7% ----519,59518,172 16-10
20-11-26431.000,00405,47420,43-12,19 -2,9% ----405,47405,471 23-10
20-11-26 1.040,00--380,73-12,04 -3,2% --------0 --
20-11-26 1.060,00------ -- --------0 --
20-11-26 1.080,00--341,30-11,17 -3,3% --------0 --
20-11-26181.100,00359,15321,70-12,19 -3,8% ----362,68357,5617 20-10
20-11-26 1.120,00--302,32-11,01 -3,6% --------0 --
20-11-2621.160,00327,19264,08-11,29 -4,3% ----341,96327,192 11-9
20-11-2671.200,00226,00226,97-11,09 -4,9% ----226,00226,001 23-10
20-11-2671.240,00318,33191,51-10,73 -5,6% ----318,33318,332 14-10
20-11-26 1.260,00------ -- --------0 --
20-11-2681.280,00130,00158,50-10,54 -6,6% ----142,00130,003 15:29
20-11-26 1.300,00--143,16-10,65 -7,4% --------0 --
20-11-26331.320,00123,02128,35-10,02 -7,8% ----123,02123,021 23-10
20-11-26171.340,00100,00114,22-9,65 -8,4% ----100,00100,002 15:46
20-11-26291.360,0085,00101,19-8,79 -8,7% ----85,0080,005 15:35
20-11-26241.380,0074,0089,17-8,41 -9,4% ----93,0074,005 23-10
20-11-26291.400,0063,0078,02-7,68 -9,8% ----80,0062,458 23-10
20-11-26361.420,0057,4067,62-7,27 -10,8% ----70,5054,3521 17:20
20-11-26851.440,0046,5058,56-6,71 -11,5% ----53,2044,859 23-10
20-11-26531.460,0040,5050,15-6,14 -12,2% ----51,5036,8510 15:48
20-11-26531.480,0035,1042,84-5,54 -12,9% ----44,2535,108 15:40
20-11-26861.500,0031,0036,36-4,86 -13,4% ----38,0026,40107 16:52
20-11-261081.520,0026,4030,64-4,23 -13,8% ----32,0022,0018 16:53
20-11-26631.540,0020,3025,66-3,45 -13,4% ----25,8019,8028 23-10
20-11-261031.560,0017,0021,47-2,69 -12,5% --21,0021,0015,5018 17:02
20-11-26541.580,0012,9017,75-2,19 -12,3% ----16,9012,904 23-10
20-11-263341.600,0012,4514,90-1,69 -11,3% --36,0015,8011,0044 16:52
20-11-26801.620,0010,1612,32-1,54 -12,5% ----12,008,8011 16:55
20-11-261131.640,008,1010,36-1,23 -11,9% ----9,507,0024 16:58
20-11-26621.660,007,008,58-1,12 -13,1% ----7,006,006 16:56
20-11-261231.680,005,907,30-0,97 -13,3% ----7,004,828 16:14
20-11-262651.700,004,756,03-0,60 -10,0% ----6,004,5527 17:29
20-11-261531.720,004,095,12-0,69 -13,5% ----4,753,5528 16:21
20-11-26651.740,003,384,45-0,61 -13,7% ----4,003,382 16:30
20-11-261341.760,002,953,76-0,43 -11,4% ----3,502,9019 16:59
20-11-26231.780,002,263,20-0,37 -11,6% ----2,852,263 23-10
20-11-262181.800,002,102,82-0,35 -12,4% ----2,692,1010 23-10
20-11-26941.840,002,402,13-0,23 -10,8% ----2,402,401 22-10
20-11-26301.880,001,251,69-0,22 -13,0% ----1,251,252 23-10
20-11-26801.900,001,261,51-0,18 -11,9% ----1,261,072 23-10
20-11-26191.920,001,551,35-0,22 -16,3% ----1,551,353 19-10
20-11-26141.960,000,800,82+0,09 +11,0% ----0,950,759 23-10
20-11-26872.000,000,860,65+0,12 +18,5% ----0,880,793 16:21
20-11-26442.100,000,500,39+0,10 +25,6% ----0,510,505 16:38
20-11-26272.200,000,450,25+0,06 +24,0% 0,12--0,480,423 22-10
20-11-26142.300,000,200,18+0,03 +16,7% --0,400,200,202 16:59
20-11-26842.400,000,200,130,00 0,0% ----0,200,201 23-10
20-11-2632.500,000,390,10-0,02 -20,0% --------1 21-10
18-12-26104280,001.114,781.139,66-12,41 -1,1% ----1.117,821.114,1311 23-10
18-12-2670300,001.386,551.119,67-12,42 -1,1% --------0 22-6
18-12-2672350,001.102,691.069,68-12,42 -1,2% ----1.102,691.102,692 22-10
18-12-2654400,001.093,421.019,82-12,40 -1,2% ----1.093,421.093,422 19-10
18-12-265440,00715,52980,01-12,40 -1,3% ----724,57715,524 30-3
18-12-2633450,00945,29970,05-12,39 -1,3% ----963,34945,2915 23-10
18-12-265460,00704,76960,10-12,38 -1,3% ----704,99704,7611 30-3
18-12-268480,00914,79940,19-12,37 -1,3% ----914,79914,792 23-10
18-12-2635500,00895,53920,29-12,37 -1,3% ----912,10895,537 23-10
18-12-269520,00876,99900,38-12,36 -1,4% ----877,03875,984 14-9
18-12-2638550,00985,00870,52-12,35 -1,4% ----985,00985,001 13-10
18-12-2627560,00938,36860,57-12,34 -1,4% ----938,36937,772 21-10
18-12-26282600,00814,00820,76-12,31 -1,5% ----814,00814,001 23-10
18-12-2627640,00958,64780,96-12,22 -1,6% ----959,41957,9317 8-10
18-12-266680,00826,67741,18-12,19 -1,6% --------0 9-9
18-12-261.005700,00749,78721,28-12,14 -1,7% ----749,78749,781 22-10
18-12-2624720,00903,50701,40-12,16 -1,7% ----903,50903,503 7-10
18-12-2621760,00902,50661,65-12,09 -1,8% ----902,50902,501 5-10
18-12-261.104800,00638,39621,94-12,21 -2,0% ----638,39638,391 15-10
18-12-2627840,00661,12582,27-11,92 -2,0% ----661,12660,252 19-10
18-12-2614880,00739,55542,72-11,86 -2,2% ----739,55739,551 7-10
18-12-26791900,00508,50522,96-11,77 -2,3% ----512,50502,206 17:29
18-12-2614920,00521,13503,27-11,76 -2,3% ----521,13521,131 22-10
18-12-2644960,00487,42464,02-12,06 -2,6% ----487,42487,421 22-10
18-12-269681.000,00404,44425,14-11,46 -2,7% ----409,92404,446 23-10
18-12-26471.040,00407,00387,40-12,37 -3,2% ----407,00405,002 15-10
18-12-26271.080,00407,81349,16-12,53 -3,6% ----419,34407,812 19-10
18-12-265781.100,00360,85330,68-12,70 -3,8% ----360,85360,852 20-10
18-12-26301.120,00345,75312,08-12,58 -4,0% ----345,75345,752 22-10
18-12-26441.140,00280,00293,75-12,13 -4,1% ----280,00280,001 17:08
18-12-26231.160,00296,54276,05-12,23 -4,4% ----296,54296,541 22-10
18-12-26521.180,00279,00258,37-11,89 -4,6% ----279,00279,001 20-10
18-12-261.1911.200,00274,71241,62-11,69 -4,8% ----274,71274,711 20-10
18-12-26961.220,00242,00224,67-11,20 -5,0% ----242,00242,0010 15-10
18-12-261081.240,00230,28208,79-11,02 -5,3% ----230,28230,281 15-10
18-12-261011.260,00357,29193,14-10,42 -5,4% ----357,29357,291 29-9
18-12-26871.280,00389,00178,15-9,93 -5,6% --------3 16-10
18-12-265151.300,00152,25164,23-9,98 -6,1% ----170,00144,4010 17:24
18-12-26991.320,00165,40150,05-8,96 -6,0% ----165,40165,402 22-10
18-12-26 1.340,00--137,20-8,61 -6,3% --------0 --
18-12-267041.350,00113,90131,25-8,56 -6,5% ----119,90113,905 23-10
18-12-2621.360,00115,25125,10-8,33 -6,7% ----115,25115,251 17:15
18-12-26691.380,00104,25114,27-8,63 -7,6% ----104,25104,251 17:15
18-12-267151.400,0095,50102,92-7,48 -7,3% --100,0099,0087,2020 16:52
18-12-2631.420,0084,0092,87-7,10 -7,6% ----84,0084,001 17:11
18-12-26 1.440,0076,8083,81-6,76 -8,1% ----76,8071,002 16:42
18-12-261921.450,0071,0079,34-6,39 -8,1% ----81,0067,0034 17:13
18-12-26161.460,0062,4075,09-6,08 -8,1% ----79,2562,404 23-10
18-12-26331.480,0059,2567,40-6,04 -9,0% ----60,3559,254 17:08
18-12-263601.500,0053,1060,07-5,34 -8,9% ----53,1549,1113 17:20
18-12-26701.520,0048,1553,47-5,01 -9,4% --114,0048,2045,404 16:39
18-12-2661.540,0042,0047,72-4,71 -9,9% ----42,0041,703 17:15
18-12-263601.550,0040,2044,92-4,43 -9,9% ----40,3035,75111 16:45
18-12-2671.560,0037,1042,22-4,06 -9,6% ----37,1037,102 15:40
18-12-2641.580,0032,0037,32-3,83 -10,3% ----32,0032,001 16:28
18-12-269671.600,0029,6033,06-3,47 -10,5% --70,0035,1025,2527 16:49
18-12-264541.650,0018,5524,19-2,73 -11,3% ----24,4018,5513 15:27
18-12-26341.680,0017,2519,74-1,96 -9,9% ----17,2516,0011 15:41
18-12-265751.700,0015,4717,26-1,70 -9,8% ----18,9013,3031 16:09
18-12-26211.720,0016,7015,32-1,58 -10,3% ----16,7016,701 23-10
18-12-262151.750,0011,1512,62-1,16 -9,2% ----13,5010,0028 16:59
18-12-267221.800,008,059,37-0,97 -10,4% ----9,058,0516 17:01
18-12-26641.850,006,206,97-0,71 -10,2% 3,00--7,305,4545 17:08
18-12-26191.880,005,005,97-0,62 -10,4% ----5,004,802 15:57
18-12-267031.900,004,505,35-0,55 -10,3% ----5,504,507 23-10
18-12-2611.920,004,154,82-0,48 -10,0% ----4,154,151 17:13
18-12-26921.950,003,644,11-0,42 -10,2% ----3,643,641 15:43
18-12-263652.000,002,853,29-0,35 -10,6% ----2,852,856 17:09
18-12-26992.050,003,072,63-0,28 -10,6% ----3,072,606 21-10
18-12-261032.100,002,252,19-0,24 -11,0% ----2,252,252 16:52
18-12-262672.200,001,361,52-0,14 -9,2% ----1,361,3610 16:49
18-12-261922.300,001,301,15-0,10 -8,7% ----1,301,301 21-10
18-12-262822.400,000,670,89-0,07 -7,9% ----0,670,672 21-10
18-12-2652.500,001,280,73-0,06 -8,2% ----1,281,053 14-10
18-12-26602.600,000,450,60-0,29 -48,3% ----0,450,452 22-10
18-12-262162.800,000,390,24-0,03 -12,5% ----0,390,391 21-10
18-12-262693.000,000,250,08+0,10 +125,0% ----0,250,252 15-10
15-01-27 880,00--546,87-14,15 -2,6% --------0 --
15-01-27 920,00--507,88-14,16 -2,8% --------0 --
15-01-27 960,00--469,28-14,07 -3,0% --------0 --
15-01-27 1.000,00--431,30-12,77 -3,0% --------0 --
15-01-27 1.040,00--393,38-13,57 -3,4% --------0 --
15-01-27 1.080,00--356,05-12,81 -3,6% --------0 --
15-01-27 1.100,00--337,94-12,30 -3,6% --------0 --
15-01-27 1.160,00------ -- --------0 --
15-01-27 1.200,00--253,08-11,28 -4,5% --------0 --
15-01-27 1.240,00--221,83-10,05 -4,5% --------0 --
15-01-27 1.280,00--192,71-8,97 -4,7% --------0 --
15-01-27 1.320,00--166,31-8,64 -5,2% --------0 --
15-01-27 1.360,00135,00141,96-7,72 -5,4% ----135,00135,001 23-10
15-01-27461.400,00112,50120,36-6,59 -5,5% ----112,50112,508 16:12
15-01-2761.440,00102,50101,37-6,24 -6,2% ----102,50102,501 23-10
15-01-27141.480,0080,2484,45-5,59 -6,6% ----88,0080,242 23-10
15-01-2711.520,0060,0070,06-4,48 -6,4% ----60,0060,001 23-10
15-01-2711.560,0084,3057,90-4,13 -7,1% ----84,3084,301 19-10
15-01-2761.600,0054,6847,23-2,93 -6,2% ----54,7753,066 22-10
15-01-2721.640,0052,0038,57-2,63 -6,8% ----52,0052,001 21-10
15-01-2731.680,0028,0031,15-2,08 -6,7% ----30,0025,403 15:42
15-01-2751.720,0022,7525,30-1,45 -5,7% ----22,7522,751 17:22
15-01-2791.800,0014,9816,69-0,87 -5,2% ----14,9813,682 17:22
15-01-2741.900,008,6010,11-0,35 -3,5% ----8,608,601 23-10
15-01-2732.000,005,956,42-0,16 -2,5% ----5,955,955 23-10
15-01-2712.100,004,874,28-0,13 -3,0% ----4,874,871 19-10
15-01-2722.200,002,602,96-0,06 -2,0% ----2,602,601 23-10
15-01-27 2.300,00--2,20+0,03 +1,4% --------0 --
15-01-27 2.400,00--1,710,00 0,0% --------0 --
19-03-2736200,001.197,851.219,78-12,41 -1,0% ----1.197,851.197,851 23-10
19-03-2716460,001.100,50962,10-12,25 -1,3% --------0 24-7
19-03-277480,001.015,50942,30-12,22 -1,3% --------0 21-9
19-03-274500,00725,35922,55-12,19 -1,3% --------0 23-4
19-03-2710520,00880,89902,80-12,14 -1,3% ----881,35880,894 23-10
19-03-27 560,00--863,31-12,01 -1,4% --------0 --
19-03-27 600,00--823,84-11,87 -1,4% --------0 --
19-03-274640,00877,69784,43-11,65 -1,5% --------0 20-8
19-03-271680,00946,00745,11-11,48 -1,5% ----946,00946,001 15-7
19-03-273720,00947,00705,94-11,22 -1,6% ----947,00947,001 5-10
19-03-2726760,00750,00666,96-11,04 -1,7% ----762,00750,0010 14-10
19-03-2718800,00631,69628,36-10,86 -1,7% ----632,15631,6912 23-10
19-03-271840,00886,60590,22-10,88 -1,8% ----886,60886,601 1-7
19-03-271880,00583,05552,53-10,84 -2,0% --------0 3-9
19-03-2710920,00532,53515,31-10,70 -2,1% ----532,53532,531 22-10
19-03-2712960,00567,65479,10-11,01 -2,3% --------0 23-9
19-03-27171.000,00422,94443,50-11,99 -2,7% --565,10422,94422,945 23-10
19-03-27401.040,00392,15408,27-11,74 -2,9% ----395,23392,1513 17:07
19-03-2761.080,00428,06374,24-11,35 -3,0% ----439,09428,062 19-10
19-03-27851.100,00529,60358,14-11,50 -3,2% --------0 1-10
19-03-27281.150,00352,25318,18-10,43 -3,3% ----352,25352,251 20-10
19-03-27411.200,00291,20281,00-9,80 -3,5% ----291,20291,202 22-10
19-03-27311.250,00228,86246,50-9,03 -3,7% ----228,86228,861 15:39
19-03-27481.300,00230,00214,97-8,68 -4,0% ----230,00230,001 20-10
19-03-27521.350,00209,30186,19-8,17 -4,4% ----209,30209,301 20-10
19-03-27691.400,00151,35160,64-7,32 -4,6% ----156,00145,0011 17:14
19-03-27461.450,00121,05137,93-6,99 -5,1% ----140,60121,056 15:27
19-03-272921.500,00110,83117,73-5,84 -5,0% 98,00--118,00102,009 16:42
19-03-271041.550,0093,00100,24-5,38 -5,4% ----93,0587,703 17:14
19-03-273921.600,0079,1084,89-4,85 -5,7% --86,7079,1076,906 16:56
19-03-271201.650,0079,4571,86-3,97 -5,5% --------1 23-10
19-03-27931.700,0060,0060,51-3,55 -5,9% 45,0063,5062,0060,003 23-10
19-03-271371.750,0047,0050,98-2,67 -5,2% ----48,1043,8019 16:49
19-03-271531.800,0039,0042,73-2,26 -5,3% ----42,8536,5010 16:59
19-03-271681.850,0037,5036,04-1,87 -5,2% ----40,1537,5023 22-10
19-03-274301.900,0028,5630,29-1,37 -4,5% ----28,5628,561 23-10
19-03-272131.950,0027,7525,66-1,45 -5,7% ----27,7527,751 22-10
19-03-272822.000,0018,5021,66-1,20 -5,5% ----20,2518,502 23-10
19-03-27402.050,0018,6618,34-1,16 -6,3% ----18,6618,592 22-10
19-03-271992.100,0019,9515,74-0,96 -6,1% ----19,9519,951 21-10
19-03-27972.200,0011,6011,60-0,71 -6,1% ----11,6011,601 20-10
19-03-27592.300,009,008,80-0,41 -4,7% ----9,009,001 20-10
19-03-271652.400,007,156,86-0,44 -6,4% ----7,207,152 20-10
19-03-272362.600,004,604,39-0,24 -5,5% --------1 20-10
19-03-271232.800,002,663,11-0,08 -2,6% ----2,852,667 23-10
19-03-273083.000,001,902,36-0,12 -5,1% --2,551,901,803 17:25
18-06-27198300,001.198,771.121,33-12,47 -1,1% ----1.199,451.197,5014 19-10
18-06-27116400,001.000,691.023,08-12,55 -1,2% ----1.003,241.000,696 23-10
18-06-2724450,001.070,55974,04-12,61 -1,3% --------0 21-8
18-06-2731480,00922,44944,68-12,68 -1,3% ----924,39922,446 23-10
18-06-2733500,00980,31925,12-12,71 -1,4% ----982,08980,224 4-9
18-06-2729520,00985,77905,56-12,72 -1,4% --------0 28-8
18-06-2713560,00943,12866,61-12,85 -1,5% ----943,44943,124 19-10
18-06-2716600,00904,59827,74-12,90 -1,6% ----904,61904,594 19-10
18-06-272640,00828,30789,11-12,95 -1,6% --------0 30-7
18-06-272680,00926,64750,67-13,06 -1,7% ----926,64925,593 12-8
18-06-27152700,00806,87731,62-13,02 -1,8% ----806,88806,873 19-10
18-06-273720,00739,60712,59-12,97 -1,8% ----740,12735,896 2-9
18-06-279760,00712,99674,96-13,33 -2,0% ----712,99712,991 20-10
18-06-2755800,00642,90638,38-13,08 -2,0% ----642,97642,904 16-9
18-06-2711840,00603,19601,50-13,15 -2,2% ----603,65603,1912 23-10
18-06-2710880,00643,69565,23-12,93 -2,3% --------0 28-8
18-06-27505900,00617,40547,40-13,01 -2,4% ----617,40617,401 19-10
18-06-279920,00634,88530,70-13,80 -2,6% --------0 23-9
18-06-2710960,00476,84495,43-12,68 -2,6% ----476,84468,852 15:49
18-06-273671.000,00530,50462,36-12,89 -2,8% ----530,50530,501 19-10
18-06-27131.040,00521,60430,29-12,05 -2,8% ----521,60521,601 23-9
18-06-2711.080,00383,47399,79-12,02 -3,0% ----386,73383,4713 17:07
18-06-27431.100,00555,60384,74-11,52 -3,0% ----555,60555,601 9-10
18-06-27181.150,00442,96348,59-10,83 -3,1% ----442,96442,961 14-10
18-06-272081.200,00295,86314,87-10,11 -3,2% ----299,00295,86201 15:39
18-06-27331.250,00330,00283,58-9,81 -3,5% ----330,00330,001 21-10
18-06-27401.300,00293,50254,43-8,84 -3,5% ----305,07293,503 19-10
18-06-27381.350,00210,00227,94-8,73 -3,8% ----210,00210,001 23-10
18-06-277841.400,00193,59203,87-7,89 -3,9% ----193,95193,592 17:25
18-06-271021.450,00173,10181,88-7,87 -4,3% ----173,10167,993 16:50
18-06-271611.500,00176,00161,80-6,74 -4,2% ----178,30176,002 20-10
18-06-27561.550,00128,80143,80-6,52 -4,5% ----128,80128,802 15:20
18-06-273111.600,00117,20128,04-5,94 -4,6% ----125,00117,006 15:52
18-06-27581.650,00104,50113,51-4,91 -4,3% ----110,00104,5014 15:48
18-06-27591.700,00102,00100,74-4,92 -4,9% ----109,25102,004 22-10
18-06-27301.750,0091,0089,27-4,29 -4,8% ----98,4591,003 22-10
18-06-271891.800,0080,4078,89-3,99 -5,1% --------3 23-10
18-06-27851.850,0078,0070,09-3,66 -5,2% ----78,0078,001 22-10
18-06-271991.900,0076,5561,97-3,04 -4,9% ----81,0076,505 19-10
18-06-27341.950,0093,0054,80-3,04 -5,5% --------2 14-10
18-06-272712.000,0044,6548,63-2,75 -5,7% --500,0044,6544,053 17:21
18-06-27532.050,0044,8043,01-2,23 -5,2% ----44,8044,8012 15-10
18-06-271592.100,0047,5038,08-2,16 -5,7% ----47,5047,502 16-10
18-06-272052.200,0098,5030,08-1,63 -5,4% ----98,5097,102 2-10
18-06-27992.300,0067,0023,92-1,49 -6,2% ----68,0067,002 9-10
18-06-272912.400,0019,4019,12-0,91 -4,8% ----19,4019,105 23-10
18-06-27702.600,0013,5012,71-0,58 -4,6% ----13,5013,501 22-10
18-06-27932.800,008,008,95-0,48 -5,4% ----8,008,006 23-10
18-06-27303.000,005,456,50-0,15 -2,3% ----5,455,4511 23-10
18-06-271863.200,004,104,69+0,13 +2,8% ----4,104,104 23-10
17-09-27 880,00------ -- --------0 --
17-09-27 920,00------ -- --------0 --
17-09-27 960,00--513,55-12,46 -2,4% --------0 --
17-09-27 1.000,00462,34482,40-11,91 -2,5% ----462,34462,341 15:49
17-09-2721.040,00482,17452,67-12,11 -2,7% ----482,17482,171 22-10
17-09-27 1.080,00--423,85-11,87 -2,8% --------0 --
17-09-27 1.100,00--409,72-11,19 -2,7% --------0 --
17-09-27 1.150,00--376,21-10,45 -2,8% --------0 --
17-09-2711.200,00456,05344,61-9,68 -2,8% ----456,05455,843 14-10
17-09-27 1.250,00--314,99-9,32 -3,0% --------0 --
17-09-27101.300,00336,48287,64-8,64 -3,0% ----336,48336,489 19-10
17-09-2711.350,00250,00262,21-8,44 -3,2% ----250,00250,002 15:42
17-09-27111.400,00252,15238,71-7,54 -3,2% ----252,15252,152 22-10
17-09-2751.450,00235,00217,25-7,48 -3,4% --------1 21-10
17-09-2771.500,00205,73197,76-6,91 -3,5% ----205,73205,731 22-10
17-09-2791.550,00171,45179,66-6,03 -3,4% ----171,45171,451 15:45
17-09-2771.600,00173,80163,48-6,21 -3,8% ----173,80173,801 22-10
17-09-2761.650,00162,31148,58-5,59 -3,8% ----162,31162,311 15-10
17-09-2791.700,00140,64134,90-4,88 -3,6% ----140,64140,642 22-10
17-09-2751.750,00176,55122,60-4,99 -4,1% ----192,00176,552 13-10
17-09-2781.800,00132,89111,23-4,32 -3,9% ----133,90131,454 16-10
17-09-2721.850,00121,55100,93-3,79 -3,8% ----121,55121,551 19-10
17-09-2761.900,0095,9591,86-4,13 -4,5% ----95,9595,951 22-10
17-09-27 1.950,0085,0083,46-3,81 -4,6% ----85,0085,001 22-10
17-09-2732.000,0071,0075,91-3,58 -4,7% ----71,0071,001 23-10
17-09-2732.100,0065,0062,53-3,03 -4,8% ----65,0065,001 15-10
17-09-2712.200,00125,9551,44-3,08 -6,0% ----125,95125,951 2-10
17-09-2722.300,0053,8042,13-2,57 -6,1% ----53,8053,801 21-10
17-12-2722300,001.158,181.121,49-11,96 -1,1% ----1.158,181.158,181 22-10
17-12-2713400,001.006,351.024,94-11,21 -1,1% ----1.006,351.006,002 23-10
17-12-2719450,00956,05977,00-10,63 -1,1% ----956,05956,051 23-10
17-12-272480,00737,71948,35-10,34 -1,1% --------0 27-1
17-12-2723500,00998,24929,26-9,23 -1,0% ----998,24998,241 16-10
17-12-274520,001.121,62910,31-9,40 -1,0% ----1.121,621.121,193 2-10
17-12-2728550,00919,44881,89-8,98 -1,0% ----919,44919,441 22-10
17-12-2787600,00866,18835,05-9,10 -1,1% ----869,96864,263 22-10
17-12-2710650,00620,64788,95-8,92 -1,1% --------0 12-2
17-12-275680,00780,00761,60-8,80 -1,2% --------0 18-9
17-12-27505700,00781,43743,73-9,03 -1,2% ----781,43781,431 22-10
17-12-273720,00757,28725,86-8,91 -1,2% ----757,28757,281 22-10
17-12-2724760,00675,00690,80-8,66 -1,3% --------0 14-9
17-12-27216800,00660,00656,45-8,10 -1,2% ----660,00660,002 22-10
17-12-276840,00641,89623,20-8,30 -1,3% ----641,89641,891 15-10
17-12-275880,00781,85590,68-8,22 -1,4% ----781,85781,851 30-9
17-12-2794900,00753,75574,46-7,72 -1,3% ----753,75753,751 12-10
17-12-275920,00677,00559,35-9,04 -1,6% ----677,00677,001 21-8
17-12-2714960,00766,65529,13-8,07 -1,5% ----766,65766,651 6-10
17-12-273231.000,00488,89499,49-7,84 -1,6% ----489,16477,254 16:40
17-12-2781.040,00539,12472,01-8,47 -1,8% ----539,12538,652 19-10
17-12-2761.080,00662,13444,53-8,23 -1,9% ----662,13662,131 5-10
17-12-277401.100,00488,05431,33-8,01 -1,9% ----488,05484,805 16-10
17-12-27301.150,00511,76400,85-8,83 -2,2% ----511,76511,761 14-10
17-12-274491.200,00387,75370,36-7,96 -2,1% ----387,75387,751 22-10
17-12-2721.220,00365,55359,39-8,26 -2,3% ----365,55365,551 14-9
17-12-2741.240,00351,69348,81-8,61 -2,5% ----354,45351,674 14-9
17-12-27191.250,00345,00343,50-8,67 -2,5% ----345,00345,001 22-10
17-12-2751.260,00521,68338,18-8,65 -2,6% ----521,68521,681 13-8
17-12-271641.280,00355,05327,50-8,15 -2,5% ----355,05354,332 20-10
17-12-27661.300,00300,00316,83-7,90 -2,5% 290,00--300,00300,002 23-10
17-12-2731.320,00292,60306,22-7,43 -2,4% ----292,60292,601 23-10
17-12-2741.340,00514,04296,69-7,12 -2,4% ----514,04513,503 17-8
17-12-27131.350,00309,10292,33-7,39 -2,5% ----311,80309,103 15-10
17-12-2791.360,00326,05288,34-8,22 -2,9% ----326,05326,051 16-10
17-12-27101.380,00293,95279,14-7,50 -2,7% ----293,95293,951 15-10
17-12-272421.400,00300,85270,16-7,57 -2,8% 1,00--300,85300,855 16-10
17-12-27241.420,00252,00262,00-7,38 -2,8% ----252,00252,001 17:25
17-12-27631.440,00289,15253,14-6,65 -2,6% ----289,15289,151 16-10
17-12-27291.460,00284,00244,98-6,30 -2,6% ----284,00284,001 16-10
17-12-27171.480,00252,40237,37-6,27 -2,6% ----252,40252,401 20-10
17-12-275711.500,00215,00229,65-5,90 -2,6% ----219,40215,0086 23-10
17-12-272551.550,00202,65211,65-5,27 -2,5% ----202,95201,003 17:05
17-12-274251.600,00188,29194,84-4,79 -2,5% ----195,00187,995 17:25
17-12-27561.650,00173,00179,74-4,51 -2,5% ----173,00173,001 17:14
17-12-271771.700,00159,93165,69-4,03 -2,4% ----163,30156,0014 16:50
17-12-27201.750,00171,99152,61-3,53 -2,3% ----171,99166,004 15-10
17-12-273721.800,00131,06140,86-3,61 -2,6% ----140,00131,063 23-10
17-12-27251.850,00124,05130,01-3,39 -2,6% ----124,05124,051 15:42
17-12-272651.900,00121,85119,85-2,98 -2,5% ----121,85121,851 23-10
17-12-27561.950,00117,95110,47-2,51 -2,3% ----117,95117,951 15-10
17-12-274182.000,0099,65102,14-2,95 -2,9% ----99,6595,006 15:40
17-12-27222.100,0093,7087,07-2,26 -2,6% ----93,7093,701 22-10
17-12-27772.200,0087,9473,49-1,37 -1,9% ----88,6387,799 16-10
17-12-272382.300,00122,0063,49-1,72 -2,7% ----122,00122,001 12-10
17-12-273232.400,0058,0053,52-0,61 -1,1% --------10 23-10
17-12-27532.600,0042,9539,89-0,56 -1,4% ----42,9542,951 22-10
17-12-272372.800,0027,7929,68-0,26 -0,9% ----30,0027,792 23-10
17-12-272913.000,0021,2221,73+1,00 +4,6% ----22,5021,224 23-10
17-12-271763.200,0016,5516,82+0,99 +5,9% ----18,2516,555 23-10
16-06-281800,00920,50681,93-13,27 -1,9% ----920,50920,302 6-10
16-06-283900,00822,75607,65-12,44 -2,0% ----822,75822,751 5-10
16-06-28101.000,00560,16538,21-12,01 -2,2% ----560,16560,161 22-10
16-06-2831.040,00624,05512,39-12,35 -2,4% ----624,05624,051 14-10
16-06-2821.080,00596,70487,42-12,08 -2,5% ----596,85596,702 14-10
16-06-2831.100,00530,00474,82-11,46 -2,4% ----530,00530,001 21-10
16-06-2821.150,00553,71445,42-10,88 -2,4% ----553,71553,711 14-10
16-06-28 1.200,00--418,26-11,11 -2,7% --------0 --
16-06-2821.250,00598,00392,11-10,56 -2,7% ----598,00598,001 5-10
16-06-2831.300,00355,00367,39-9,84 -2,7% ----355,00355,001 23-10
16-06-2851.350,00366,50344,37-9,69 -2,8% ----366,50366,501 15-10
16-06-28131.400,00305,40322,57-8,92 -2,8% ----305,40305,401 23-10
16-06-2821.450,00285,95302,29-8,39 -2,8% ----285,95285,951 23-10
16-06-28191.500,00322,41283,89-8,34 -2,9% ----322,41316,144 19-10
16-06-2891.550,00279,61266,27-7,87 -3,0% ----279,61279,611 22-10
16-06-28211.600,00262,25249,77-7,32 -2,9% ----263,00262,253 15-10
16-06-28161.650,00259,90234,49-6,96 -3,0% ----259,90259,901 16-10
16-06-28131.700,00281,40220,21-6,79 -3,1% ----281,40281,304 14-10
16-06-2891.750,00219,53206,61-6,22 -3,0% ----219,53219,531 20-10
16-06-28161.800,00255,30194,13-5,98 -3,1% ----263,95238,5519 14-10
16-06-28481.850,00169,50182,53-5,71 -3,1% ----169,50169,501 23-10
16-06-28241.900,00170,87171,61-5,72 -3,3% ----170,87170,873 23-10
16-06-28211.950,00222,95161,31-5,32 -3,3% ----223,15222,0010 14-10
16-06-28322.000,00150,67151,51-4,82 -3,2% ----150,67150,673 23-10
16-06-28302.100,00154,70134,14-4,42 -3,3% ----154,70153,0010 16-10
16-06-282222.200,00137,05119,28-4,40 -3,7% ----138,95135,3529 16-10
16-06-28212.300,00122,94105,80-3,69 -3,5% ----122,94120,753 16-10
16-06-28342.400,0087,9094,01-3,52 -3,7% ----87,9087,901 23-10
16-06-28532.600,0074,4074,96-6,59 -8,8% ----75,2074,4017 23-10
15-12-2841300,001.190,841.125,30-13,46 -1,2% ----1.190,841.185,8012 19-10
15-12-2838400,001.104,301.036,52-13,24 -1,3% ----1.104,341.101,923 31-8
15-12-283450,001.241,55991,82-14,00 -1,4% ----1.241,551.241,551 6-10
15-12-282480,001.208,50965,45-13,71 -1,4% ----1.208,501.208,501 6-10
15-12-28171500,001.022,40947,85-13,69 -1,4% ----1.022,401.022,135 7-9
15-12-28 520,00--930,53-10,44 -1,1% --------0 --
15-12-2833550,00908,55904,83-14,03 -1,6% --------0 16-9
15-12-2847600,00925,65862,88-14,25 -1,7% ----927,32925,289 16-10
15-12-284640,001.069,55830,03-14,07 -1,7% ----1.069,651.069,552 6-10
15-12-287680,00917,00797,96-13,97 -1,8% ----917,00917,001 14-10
15-12-2846700,00890,86782,09-13,40 -1,7% ----898,55890,862 13-10
15-12-284720,00987,10766,54-13,83 -1,8% ----987,60987,102 5-10
15-12-28 760,00661,00736,18-13,35 -1,8% ----661,00661,001 18-5
15-12-2843800,00873,00706,53-13,85 -2,0% ----873,00865,6013 7-10
15-12-286840,00781,49677,85-12,89 -1,9% ----781,49781,491 8-9
15-12-283880,00743,23650,21-13,57 -2,1% --------0 28-8
15-12-28123900,00806,70636,63-13,34 -2,1% --------3 9-10
15-12-283920,00647,72623,31-13,10 -2,1% ----647,72647,721 20-10
15-12-2821960,00815,70597,28-13,27 -2,2% ----815,70815,7010 5-10
15-12-282341.000,00622,17571,98-13,09 -2,3% ----622,17622,171 16-10
15-12-28141.040,00579,00547,73-12,96 -2,4% ----579,00579,002 20-10
15-12-28241.080,00569,30524,13-12,24 -2,3% ----569,36569,304 19-10
15-12-281.2091.100,00558,51512,56-11,64 -2,3% ----558,51558,435 19-10
15-12-2881.150,00691,33485,51-11,90 -2,5% ----692,07691,332 5-10
15-12-281.2191.200,00487,24459,70-11,30 -2,5% ----487,24487,241 20-10
15-12-28431.250,00479,73435,15-11,47 -2,6% ----479,73479,731 19-10
15-12-28131.300,00425,00411,75-10,75 -2,6% ----425,00425,001 15-10
15-12-28131.350,00521,20390,19-11,01 -2,8% ----521,20521,201 12-10
15-12-284831.400,00367,89369,52-10,34 -2,8% ----367,89367,891 23-10
15-12-28431.450,00386,30349,72-9,39 -2,7% ----386,30386,301 19-10
15-12-28611.500,00340,00331,27-9,20 -2,8% ----343,00340,005 22-10
15-12-28501.550,00332,00313,62-8,87 -2,8% ----332,00332,001 20-10
15-12-284731.600,00290,00297,62-8,80 -3,0% ----290,00281,003 16:53
15-12-2881.650,00449,00282,09-8,24 -2,9% ----449,00449,001 6-10
15-12-28891.700,00271,00267,64-7,26 -2,7% ----271,00271,001 23-10
15-12-2861.750,00375,75254,26-7,85 -3,1% ----375,75375,751 12-10
15-12-28511.800,00247,50241,48-7,57 -3,1% --320,00247,50247,504 22-10
15-12-2881.850,00263,00229,68-7,55 -3,3% ----263,00263,001 19-10
15-12-282541.900,00207,00218,30-7,19 -3,3% ----207,80207,002 15:41
15-12-28241.950,00219,00207,50-6,72 -3,2% ----220,90218,7022 15-10
15-12-281742.000,00184,85197,59-7,20 -3,6% ----187,40184,855 23-10
15-12-28202.100,00167,20178,96-6,27 -3,5% ----167,20167,201 23-10
15-12-28442.200,00162,00162,41-5,99 -3,7% ----162,00162,001 23-10
15-12-28152.300,00233,79147,73-6,08 -4,1% ----233,79233,791 12-10
15-12-28792.400,00135,50134,28-5,53 -4,1% ----135,50135,501 22-10
15-12-28152.600,00117,12111,43-4,87 -4,4% ----117,12117,121 22-10
15-12-28412.800,0094,1593,07-4,01 -4,3% ----94,1593,504 23-10
15-12-282173.200,0069,0065,97-2,30 -3,5% ----69,0069,002 22-10
21-12-2936300,001.340,001.130,36-7,13 -0,6% ----1.340,001.340,001 2-10
21-12-29102400,001.077,551.045,94-11,90 -1,1% ----1.077,551.077,551 20-10
21-12-2945450,001.132,001.004,69-12,66 -1,3% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35964,36-13,04 -1,4% ----1.090,351.090,351 13-10
21-12-2920550,001.040,54925,14-13,86 -1,5% ----1.040,541.040,545 25-9
21-12-29201600,001.124,28887,29-14,53 -1,6% ----1.124,281.124,281 5-10
21-12-2960700,00840,43815,22-14,85 -1,8% ----844,46838,763 22-10
21-12-2919800,00827,00748,28-12,94 -1,7% ----827,00827,001 11-9
21-12-29172900,00805,00686,11-12,15 -1,8% ----805,00805,001 13-10
21-12-291611.000,00817,10629,52-12,32 -2,0% ----817,10817,101 9-10
21-12-29271.100,00603,30577,22-11,12 -1,9% ----603,30603,301 20-10
21-12-291671.200,00723,00530,10-11,32 -2,1% ----723,00723,001 2-10
21-12-29731.400,00466,98447,29-10,54 -2,4% ----466,98466,981 15-10
21-12-291321.600,00360,00379,11-9,20 -2,4% ----360,00360,001 23-10
21-12-29301.800,00311,10323,11-7,78 -2,4% ----311,10311,101 23-10
21-12-292802.000,00263,85279,89-9,72 -3,5% ----268,00263,0521 23-10
21-12-29102.200,00230,10240,53-7,11 -3,0% ----230,10230,101 23-10
21-12-29222.400,00210,00209,30-6,91 -3,3% ----210,00210,001 22-10
21-12-29282.800,00164,50160,67-5,17 -3,2% ----166,00164,502 22-10
21-12-291113.200,00200,00125,57-4,33 -3,4% ----200,00200,001 7-10
20-12-3052500,00970,00978,59-9,28 -0,9% ----970,00970,001 23-10
20-12-309600,001.034,35908,39-11,35 -1,2% ----1.044,501.034,352 13-10
20-12-309700,00825,25843,99-13,72 -1,6% ----825,25825,251 23-10
20-12-3015800,00912,80783,97-12,69 -1,6% ----912,80912,801 13-10
20-12-3013900,00730,00728,65-12,95 -1,8% ----730,00730,001 22-10
20-12-30471.000,00680,00677,35-12,90 -1,9% 648,00--700,00680,002 22-10
20-12-30181.100,00645,00631,46-14,25 -2,3% ----645,00645,001 22-10
20-12-30651.200,00564,35587,49-12,58 -2,1% ----580,00560,1010 23-10
20-12-30931.400,00505,00511,27-12,19 -2,4% ----505,00505,001 23-10
20-12-30611.600,00462,55447,25-12,02 -2,7% ----462,55461,303 22-10
20-12-30461.800,00418,85392,46-9,66 -2,5% ----421,95418,853 21-10
20-12-30452.000,00358,75346,89-9,30 -2,7% ----359,60358,752 22-10
20-12-30112.200,00294,70308,57-8,18 -2,7% ----294,70294,701 16:28
20-12-301442.400,00262,70276,68-7,91 -2,9% ----262,70262,701 16:28
20-12-30182.800,00220,35224,62-6,66 -3,0% 200,00375,00222,30220,3515 23-10
20-12-30323.200,00183,60185,35-5,94 -3,2% ----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?