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* 1.506,001.505,40+0,60 0,0% 1.530,401.491,00450.61317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-8-2026)
Totaal volume 3.130 (1.660 Calls, 1.470 Puts)
Totaal open interest bij opening 110.016 (52.396 Calls, 57.620 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00711,15705,46+5,69 +0,8% 700,15703,95711,15711,151 11:55
21-08-26 840,00--665,46-- -- 656,10668,10----0 --
21-08-261880,00689,83625,46-- -- 620,20624,05689,83689,831 18-8
21-08-26 920,00657,53585,47-- -- 576,15588,10657,53657,531 23-7
21-08-264960,00535,90545,47+0,53 +0,1% 540,20544,00535,90535,901 16:22
21-08-26141.000,00508,80505,47+0,53 +0,1% 500,20504,00508,80508,801 20-8
21-08-2611.040,00473,60465,47-- -- 460,20464,00473,60473,601 20-8
21-08-2611.060,00540,57445,48-- -- 440,20444,00540,57540,571 14-8
21-08-2631.080,00473,64425,48+0,52 +0,1% 420,25424,00473,64473,641 14-7
21-08-2631.100,00407,03405,48-- -- 400,25404,10407,41407,034 20-8
21-08-2611.120,00380,53385,48-4,95 -1,3% 380,25384,10380,53380,531 21-8
21-08-2621.160,00348,57345,48-- -- 340,25344,05348,57348,571 20-8
21-08-26101.200,00308,36305,49-- -- 300,25304,05308,51307,996 20-8
21-08-26121.220,00288,30285,49-- -- 280,25284,05288,58287,3912 20-8
21-08-2641.240,00255,26265,49-10,23 -3,9% 260,25264,05255,26255,261 15:53
21-08-26 1.260,00--245,49-- -- 236,20248,20----0 --
21-08-26351.280,00228,36225,49-- -- 220,30224,05233,69225,7936 20-8
21-08-2641.300,00207,92205,49+0,51 +0,2% 200,30204,15207,92207,921 20-8
21-08-26301.320,00187,02185,49-- -- 180,30184,15187,02187,021 20-8
21-08-2681.340,00169,28165,50+0,50 +0,3% 160,30164,10169,28168,853 20-8
21-08-26251.360,00140,52145,50-4,98 -3,4% 140,30144,10145,10140,5217 17:11
21-08-26261.380,00113,50125,52+0,48 +0,4% 120,30124,10122,00111,9048 16:20
21-08-261011.400,0097,00105,60-8,60 -8,1% 100,30104,10102,0095,006 16:21
21-08-26521.420,0090,7085,90-- -- 80,3084,1090,7087,704 20-8
21-08-26431.440,0064,7866,43-1,65 -2,5% 60,4564,0590,0964,784 15:46
21-08-26281.460,0040,5747,84-1,84 -3,8% 37,9549,0544,9840,572 17:11
21-08-26601.480,0022,0031,15-9,15 -29,4% 20,8023,8050,7018,0031 17:23
21-08-261521.500,004,5818,38-13,80 -75,1% 4,305,4032,501,97180 17:29
21-08-26831.520,000,208,96-8,76 -97,8% 0,050,2017,450,20173 17:24
21-08-262251.540,000,153,93-3,78 -96,2% 0,010,157,100,10154 16:54
21-08-263851.560,000,051,50-1,45 -96,7% --0,042,300,0160 17:16
21-08-262691.580,000,300,58-0,28 -48,3% --0,150,600,0572 15:51
21-08-263061.600,000,100,21-0,11 -52,4% --0,090,450,0149 16:48
21-08-261841.620,000,010,07-0,06 -85,7% --0,100,110,0145 15:25
21-08-261731.640,000,080,02+0,06 +300,0% --0,300,250,0118 15:20
21-08-261441.660,000,030,24-0,21 -87,5% --0,050,050,037 16:57
21-08-261921.680,000,010,11-0,10 -90,9% --0,310,300,0110 16:15
21-08-264901.700,000,100,04+0,06 +150,0% --0,250,300,102 13:28
21-08-263431.720,000,050,02+0,03 +150,0% --0,300,050,059 21-8
21-08-261901.740,000,010,010,00 0,0% --0,080,010,012 13:50
21-08-26691.760,000,010,13-0,12 -92,3% --0,130,010,015 15:35
21-08-26691.780,000,010,06-0,05 -83,3% ----0,010,016 20-8
21-08-264801.800,000,010,03-0,02 -66,7% --0,300,030,013 16:41
21-08-26411.820,000,360,01-- -- ----0,360,361 17-8
21-08-261111.840,000,020,01+0,01 +100,0% --0,310,020,021 11:32
21-08-26351.880,000,020,08-0,06 -75,0% --0,310,020,022 21-8
21-08-261901.900,000,010,05-0,04 -80,0% --0,040,050,0110 11:32
21-08-26451.920,000,070,03+0,04 +133,3% --0,310,070,076 21-8
21-08-261241.960,000,080,01+0,07 +700,0% ----0,080,085 19-8
21-08-262142.000,000,020,01+0,01 +100,0% ----0,020,0210 19-8
21-08-26802.100,000,020,03-0,01 -33,3% ----0,020,021 14-8
21-08-26962.200,000,150,01+0,14 +1400,0% --0,010,150,151 12-8
21-08-26902.300,000,010,010,00 0,0% ----0,010,012 19-8
21-08-26342.400,000,290,04+0,25 +625,0% ----0,390,292 19-8
21-08-26382.500,000,200,02-- -- --0,550,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-2648350,001.242,591.156,14+0,58 +0,1% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.106,24+0,58 +0,1% ----1.195,901.175,353 23-7
18-09-261440,00747,301.066,33+0,57 +0,1% ----747,30747,301 29-4
18-09-26 450,001.120,001.056,35+0,58 +0,1% ----1.120,001.120,001 21-7
18-09-26 460,00--1.046,37+0,58 +0,1% --------0 --
18-09-26 480,00--1.026,41+0,58 +0,1% --------0 --
18-09-264500,00708,001.006,46+0,57 +0,1% ----708,00708,001 8-4
18-09-26 520,00--986,50+0,57 +0,1% --------0 --
18-09-261550,00689,00956,56+0,58 +0,1% ----689,00689,001 24-4
18-09-26 560,00--946,58+0,58 +0,1% --------0 --
18-09-263600,00580,55906,67+0,57 +0,1% ----580,55580,551 28-4
18-09-26 640,00--866,75+0,58 +0,1% --------0 --
18-09-264650,00957,31856,77+0,59 +0,1% ----957,31957,311 14-8
18-09-261680,00582,60826,84+0,59 +0,1% ----582,60582,601 24-4
18-09-266700,00886,79806,88+0,59 +0,1% ----886,79886,791 12-8
18-09-264720,00505,70786,92+0,60 +0,1% ----505,70505,701 23-4
18-09-2635750,00837,10756,98+0,61 +0,1% ----837,10837,101 12-8
18-09-26 760,00--747,01+0,61 +0,1% --------0 --
18-09-26100800,00710,00707,09+0,63 +0,1% ----710,00710,001 20-8
18-09-261840,00774,35667,17+0,65 +0,1% ----774,35774,351 2-7
18-09-2622850,00758,01657,20+0,65 +0,1% ----758,01758,011 14-8
18-09-2644880,00640,00627,26+0,68 +0,1% ----640,00640,004 7-7
18-09-2664900,00596,00607,30+0,71 +0,1% ----596,00596,001 20-8
18-09-2686920,00712,49587,34+0,73 +0,1% ----712,49712,491 17-8
18-09-2681950,00550,00557,41+0,76 +0,1% ----550,00550,002 16:25
18-09-262960,00550,80547,43+0,78 +0,1% ----550,80550,801 20-8
18-09-26761.000,00522,21507,54+0,85 +0,2% ----557,00522,2111 19-8
18-09-2611.040,00540,29467,67+0,95 +0,2% ----540,29540,291 13-8
18-09-26491.050,00466,60457,71+0,98 +0,2% ----466,60466,601 20-8
18-09-261611.080,00331,00427,89+1,03 +0,2% ----333,00331,002 28-7
18-09-26391.100,00300,10408,05+1,08 +0,3% ----300,10299,953 30-7
18-09-26591.120,00293,89388,29+1,11 +0,3% ----301,77293,892 28-7
18-09-26341.140,00244,78368,59+1,08 +0,3% ----245,24244,782 29-7
18-09-26441.160,00382,37349,02+1,07 +0,3% ----382,68382,372 8-7
18-09-26791.180,00418,96330,37+0,57 +0,2% ----418,96418,961 13-8
18-09-265881.200,00315,85311,20+0,40 +0,1% ----315,85314,754 20-8
18-09-261641.220,00356,09291,95+0,15 +0,1% ----356,09356,091 18-8
18-09-26491.240,00390,75273,56-0,79 -0,3% ----390,75390,751 17-8
18-09-26661.260,00284,74254,54-0,52 -0,2% ----284,74284,741 10-8
18-09-261881.280,00239,86235,08+0,29 +0,1% ----239,93237,4429 20-8
18-09-264031.300,00224,50218,34-0,99 -0,5% ----224,50224,508 20-8
18-09-26871.320,00296,25200,94-1,24 -0,6% ----296,25296,176 14-8
18-09-26731.340,00254,95184,27-1,70 -0,9% ----254,95225,2210 11-8
18-09-26551.350,00179,85175,52-1,02 -0,6% ----179,85178,947 20-8
18-09-26421.360,00173,01168,43-2,39 -1,4% ----173,61170,475 19-8
18-09-261071.380,00150,45152,58-2,37 -1,6% ----150,45150,454 21-8
18-09-269921.400,00128,50138,14-3,13 -2,3% ----154,70126,5018 17:02
18-09-26521.420,00121,39123,85-2,79 -2,3% ----125,39121,393 21-8
18-09-26601.440,00125,65111,15-3,69 -3,3% ----125,65125,652 21-8
18-09-262091.450,00105,20104,81-3,60 -3,4% ----118,90102,504 13:31
18-09-26311.460,00105,7098,78-3,39 -3,4% ----105,70105,703 19-8
18-09-26861.480,0077,7088,14-4,59 -5,2% ----77,7076,9012 16:17
18-09-265441.500,0071,0077,02-3,70 -4,8% --139,0086,5566,2941 17:26
18-09-26561.520,0061,5067,97-4,35 -6,4% ----68,4658,5012 17:27
18-09-26411.540,0053,2058,58-3,34 -5,7% ----59,9649,2426 16:47
18-09-264581.550,0048,2554,34-3,52 -6,5% ----64,4548,2531 16:43
18-09-26421.560,0046,0051,18-3,96 -7,7% ----46,0045,003 17:14
18-09-26481.580,0037,0043,85-3,23 -7,4% ----43,0037,0011 17:05
18-09-261.2661.600,0032,2438,02-3,77 -9,9% ----43,2532,0037 17:19
18-09-26301.620,0028,0032,46-3,29 -10,1% ----29,3026,0017 17:24
18-09-26281.640,0023,4027,56-3,30 -12,0% ----31,8022,5023 17:26
18-09-261411.650,0020,7525,78-3,49 -13,5% --140,0027,9020,756 17:17
18-09-26271.660,0019,4023,38-2,92 -12,5% ----27,0018,2024 17:27
18-09-26521.680,0016,5019,58-2,79 -14,2% ----23,5015,7013 16:46
18-09-269521.700,0012,5516,85-2,81 -16,7% --18,0019,0012,5516 17:06
18-09-26821.720,0010,7513,85-2,48 -17,9% ----15,9010,7517 17:22
18-09-261311.750,008,0010,78-2,21 -20,5% ----12,108,0014 16:51
18-09-263131.800,004,556,78-1,63 -24,0% --20,006,004,5528 17:05
18-09-265781.850,002,844,23-1,29 -30,5% ----4,252,6716 16:27
18-09-26431.880,002,073,05-0,95 -31,1% ----2,751,844 16:51
18-09-262.0081.900,002,252,63-0,77 -29,3% ----2,802,255 21-8
18-09-26211.920,002,162,09-0,80 -38,3% ----2,162,161 21-8
18-09-26291.950,001,331,57-0,57 -36,3% ----1,331,332 14:05
18-09-263372.000,000,600,93-0,32 -34,4% --12,000,900,5947 17:06
18-09-26142.050,000,700,49-0,19 -38,8% ----0,930,6511 20-8
18-09-26502.100,000,200,38-0,23 -60,5% ----0,380,202 15:25
18-09-261902.200,000,700,09-0,05 -55,6% ----0,700,702 18-8
18-09-26362.300,000,530,02-0,01 -50,0% ----0,530,531 17-8
18-09-26852.400,000,110,01+0,10 +1000,0% ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,07-- -- ----0,100,105 14-8
16-10-26 880,00--629,99+1,08 +0,2% --------0 --
16-10-26 920,00--591,46+0,35 +0,1% --------0 --
16-10-261960,00548,76551,44+1,10 +0,2% ----548,76548,761 21-8
16-10-2661.000,00471,35512,27+1,02 +0,2% ----471,35471,351 4-8
16-10-2631.040,00435,10473,59+0,80 +0,2% ----435,10435,101 4-8
16-10-2611.080,00399,85436,24+0,94 +0,2% ----399,85399,851 4-8
16-10-2621.100,00496,80417,64-1,55 -0,4% ----496,80496,802 21-7
16-10-26 1.120,00391,13398,57-0,81 -0,2% ----391,13391,131 21-8
16-10-2611.160,00366,65360,95-0,29 -0,1% ----366,65366,651 11:55
16-10-2611.200,00293,58325,53-1,03 -0,3% ----293,58293,582 30-7
16-10-2611.240,00278,17291,49-1,74 -0,6% ----278,17278,171 16:14
16-10-2651.280,00247,76258,85-2,05 -0,8% ----247,76247,761 15:53
16-10-26151.320,00215,17227,71-2,13 -0,9% ----215,17215,171 16:14
16-10-26121.360,00285,64199,43-2,84 -1,4% ----285,64282,8211 14-8
16-10-26151.400,00175,75173,27-3,44 -2,0% ----175,75175,751 14:20
16-10-26131.440,00152,00148,88-3,00 -2,0% ----152,00143,004 20-8
16-10-26211.480,00122,72127,39-3,44 -2,7% ----122,72122,721 15:37
16-10-26211.520,00103,52108,12-3,31 -3,1% ----105,00103,522 15:37
16-10-26341.560,0086,0090,76-3,10 -3,4% ----89,7086,004 17:18
16-10-26491.600,0076,6576,34-3,71 -4,9% ----82,7076,254 14:23
16-10-26511.640,0065,0062,84-2,93 -4,7% ----67,7065,004 20-8
16-10-26881.680,0047,0052,29-2,93 -5,6% ----48,0047,006 15:53
16-10-26181.720,0042,9542,94-2,87 -6,7% --49,5043,0042,953 15:06
16-10-26101.760,0034,9035,05-2,61 -7,4% ----39,7534,902 14:23
16-10-26221.800,0030,0028,82-2,68 -9,3% ----30,0030,003 20-8
16-10-2671.840,0032,5022,98-1,81 -7,9% ----38,9032,502 18-8
16-10-2621.880,0018,0018,83-1,98 -10,5% ----18,0018,001 20-8
16-10-26171.900,0018,1016,81-1,86 -11,1% ----18,1018,101 20-8
16-10-26242.000,008,009,61-1,02 -10,6% ----10,958,005 16:08
16-10-2662.100,009,055,50-0,66 -12,0% ----9,059,051 19-8
16-10-26222.200,007,603,13-0,10 -3,2% ----7,607,601 18-8
16-10-2632.300,002,101,78-0,05 -2,8% ----2,102,101 20-8
16-10-2652.400,000,911,18-0,04 -3,4% ----1,250,843 16:19
16-10-26162.500,001,250,81-0,06 -7,4% ----1,351,254 19-8
18-12-26105280,001.414,221.226,91+0,48 0,0% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.207,10+0,47 0,0% ----1.386,551.386,551 22-6
18-12-2690350,001.148,331.157,62+0,41 0,0% ----1.181,721.148,337 7-8
18-12-2666400,001.158,861.108,17+0,32 0,0% ----1.158,861.157,402 11-8
18-12-265440,00715,521.068,61+0,25 0,0% ----724,57715,524 30-3
18-12-2626450,001.053,851.058,72+0,23 0,0% ----1.054,001.053,803 16:27
18-12-265460,00704,761.048,83+0,22 0,0% ----704,99704,7611 30-3
18-12-267480,00753,751.029,08+0,15 0,0% ----753,75752,352 24-4
18-12-2636500,001.074,981.009,33+0,09 0,0% ----1.074,981.074,982 24-6
18-12-265520,001.166,83989,58+0,02 0,0% ----1.166,831.166,835 18-6
18-12-2638550,00986,45959,96-0,08 0,0% ----986,45986,451 11-8
18-12-2616560,001.093,58950,08-0,10 0,0% ----1.093,581.093,581 19-6
18-12-26299600,001.035,38910,65-0,28 0,0% ----1.035,381.030,625 17-8
18-12-265640,00788,35871,28-0,49 -0,1% ----788,35788,351 3-8
18-12-267680,00749,60831,92-0,62 -0,1% ----749,60749,601 3-8
18-12-261.104700,00948,87812,32-0,71 -0,1% ----948,87948,872 3-7
18-12-2618720,00900,47792,77-0,79 -0,1% ----900,62895,9015 2-7
18-12-2631760,00827,05753,68-0,77 -0,1% ----827,05827,051 22-7
18-12-261.117800,00773,25714,79-0,68 -0,1% ----773,25773,2520 18-8
18-12-2626840,00665,75676,59-1,59 -0,2% ----665,75665,752 31-7
18-12-269880,00743,39638,67-0,28 0,0% ----743,59743,393 29-6
18-12-26797900,00609,60618,45+1,97 +0,3% ----609,60609,601 15:53
18-12-2613920,00662,83600,37+0,84 +0,1% ----662,83662,831 18-8
18-12-2645960,00570,72561,91+0,28 0,0% ----570,72570,721 14:59
18-12-269841.000,00523,00524,72-0,39 -0,1% ----533,50523,005 15:50
18-12-26491.040,00420,00488,74-0,37 -0,1% ----420,00420,001 28-7
18-12-26291.080,00536,00453,93-1,12 -0,2% ----546,00536,003 14-8
18-12-265811.100,00517,30436,38-1,04 -0,2% ----517,30517,301 12-8
18-12-26311.120,00498,54420,09-1,94 -0,5% ----498,54496,184 12-8
18-12-26421.140,00479,64403,39-2,20 -0,5% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81386,82-1,68 -0,4% 165,00--453,81453,722 13-8
18-12-26541.180,00366,05369,72-0,63 -0,2% 165,00--366,05366,0522 20-8
18-12-261.2061.200,00355,50355,31-2,32 -0,7% ----355,50355,502 20-8
18-12-26981.220,00365,00340,28-2,59 -0,8% ----365,00359,503 7-8
18-12-261061.240,00404,00325,29-2,62 -0,8% --575,00404,00402,002 12-8
18-12-26971.260,00314,55310,59-2,37 -0,8% ----314,55314,503 20-8
18-12-26941.280,00302,02297,01-3,42 -1,2% ----302,02302,021 19-8
18-12-265451.300,00279,59283,24-3,28 -1,2% ----279,59279,591 20-8
18-12-261071.320,00293,00269,42-2,98 -1,1% ----293,00293,002 7-8
18-12-267181.350,00252,25250,51-3,65 -1,5% ----252,25252,251 14:05
18-12-26351.380,00247,00232,09-3,71 -1,6% ----247,00247,002 21-8
18-12-266541.400,00219,00220,22-3,29 -1,5% ----219,00219,0010 21-8
18-12-261521.450,00186,74193,19-3,98 -2,1% ----187,05186,745 20-8
18-12-262131.500,00159,80168,14-3,28 -2,0% ----164,00159,802 16:57
18-12-261231.550,00141,00146,52-4,02 -2,7% ----141,00139,956 20-8
18-12-265641.600,00120,75126,34-3,27 -2,6% ----137,00120,7511 16:29
18-12-263931.650,00103,50109,40-3,87 -3,5% ----109,95102,6518 17:16
18-12-264451.700,0093,6093,72-3,08 -3,3% ----93,6093,603 13:27
18-12-26821.750,0080,4080,81-3,62 -4,5% ----80,4080,401 15:17
18-12-264291.800,0063,0068,81-2,74 -4,0% ----75,0063,002 16:21
18-12-26571.850,0056,0059,21-3,20 -5,4% ----56,0056,003 21-8
18-12-267171.900,0046,2050,28-2,57 -5,1% ----54,0045,0016 17:08
18-12-26541.950,0039,7543,09-2,86 -6,6% ----39,7539,751 15:38
18-12-262862.000,0037,2336,37-2,27 -6,2% ----40,0037,231 21-8
18-12-26302.050,0031,0030,64-1,94 -6,3% ----33,0031,002 20-8
18-12-26912.100,0029,0026,27-2,02 -7,7% --44,0029,0029,002 20-8
18-12-261782.200,0017,3019,01-1,89 -9,9% ----20,7017,303 21-8
18-12-26192.300,0021,0513,33-1,40 -10,5% ----21,0521,051 18-8
18-12-264232.400,008,209,62-0,77 -8,0% ----9,008,207 16:58
18-12-26832.600,005,505,05-0,40 -7,9% ----5,505,501 20-8
18-12-261602.800,002,562,44+0,32 +13,1% --3,202,802,563 21-8
18-12-262453.000,001,661,25+0,45 +36,0% --4,001,661,554 15:28
19-03-2736200,001.308,191.306,97+1,03 +0,1% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.051,41+2,03 +0,2% ----1.100,501.100,501 24-7
19-03-277480,00741,101.033,14+2,19 +0,2% ----741,10741,101 28-4
19-03-274500,00725,351.012,41+3,35 +0,3% ----725,35721,005 23-4
19-03-2710520,00993,90992,92+1,20 +0,1% ----994,30993,902 20-8
19-03-27 560,00--955,17+0,49 +0,1% --------0 --
19-03-27 600,00--916,35+0,43 0,0% --------0 --
19-03-274640,00877,69877,36+0,31 0,0% ----877,69877,642 20-8
19-03-271680,00946,00838,55+1,18 +0,1% ----946,00946,001 15-7
19-03-272720,00717,50800,79+0,70 +0,1% ----717,50717,501 22-5
19-03-272760,00824,00762,94+1,72 +0,2% ----824,00824,002 16-7
19-03-277800,00850,50725,71+0,65 +0,1% ----850,50850,502 25-6
19-03-271840,00886,60689,23+0,03 0,0% ----886,60886,601 1-7
19-03-272880,00662,00652,88-0,27 0,0% ----662,00662,001 14:52
19-03-276920,00545,10616,77-0,09 0,0% ----545,10545,101 29-7
19-03-277960,00585,91581,80-1,53 -0,3% ----585,91585,911 20-8
19-03-2771.000,00583,80547,55-1,13 -0,2% ----583,80582,702 18-8
19-03-27281.040,00598,27515,89-2,57 -0,5% ----598,27598,271 7-7
19-03-2751.080,00538,40484,09-2,50 -0,5% ----538,40538,401 11-8
19-03-27871.100,00471,30467,71-1,35 -0,3% ----471,30471,301 14:01
19-03-27231.150,00478,30431,28-2,73 -0,6% ----492,00478,302 18-8
19-03-27331.200,00442,45395,55-2,81 -0,7% ----451,15442,452 18-8
19-03-27301.250,00369,60361,91-3,33 -0,9% ----369,60369,602 20-8
19-03-27441.300,00330,10329,79-3,01 -0,9% --500,00330,10330,102 20-8
19-03-27451.350,00301,71300,91-4,23 -1,4% ----305,72301,7112 21-8
19-03-27261.400,00270,00272,40-3,27 -1,2% ----270,00270,001 20-8
19-03-27241.450,00248,16247,23-3,99 -1,6% ----248,16248,161 20-8
19-03-27911.500,00226,00223,26-3,42 -1,5% --320,00226,00216,3015 14:52
19-03-27541.550,00203,45202,25-4,27 -2,1% ----203,45203,451 14:09
19-03-273691.600,00176,10182,03-3,70 -2,0% ----176,10172,002 16:27
19-03-27151.650,00203,10163,80-3,39 -2,1% ----203,10203,101 18-8
19-03-27591.700,00147,90147,73-3,64 -2,5% ----155,00147,902 21-8
19-03-27661.750,00128,70132,73-3,21 -2,4% --200,00131,00128,004 16:46
19-03-27791.800,00172,37119,58-3,58 -3,0% ----178,63172,214 17-8
19-03-27961.850,00127,55107,51-3,44 -3,2% ----127,55127,551 19-8
19-03-274021.900,00103,0596,16-2,94 -3,1% ----103,05103,051 21-8
19-03-27461.950,0084,7586,63-3,33 -3,8% ----84,7584,004 21-8
19-03-272552.000,00110,4077,80-3,22 -4,1% ----110,65110,40154 14-8
19-03-27332.050,0089,1569,65-2,85 -4,1% ----89,1586,507 19-8
19-03-271712.100,0062,0061,94-2,43 -3,9% ----62,0062,001 14:44
19-03-27902.200,0049,5550,06-2,38 -4,8% ----49,5549,551 14:44
19-03-27392.300,0039,6540,33-2,41 -6,0% ----39,6539,502 14:45
19-03-27832.400,0030,8532,13-1,71 -5,3% ----30,8530,851 20-8
19-03-27602.600,0021,7020,95-1,44 -6,9% --57,0022,2021,7012 20-8
19-03-27302.800,0013,0013,61-0,93 -6,8% ----13,0013,001 15:03
19-03-27803.000,008,459,27-0,70 -7,6% --19,508,458,451 21-8
18-06-27259300,001.283,751.210,23-0,24 0,0% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.113,04-0,43 0,0% ----1.184,101.184,101 23-7
18-06-2723450,001.070,551.066,04-1,10 -0,1% ----1.070,551.070,551 13:44
18-06-277480,001.042,501.035,78+0,21 0,0% ----1.042,501.042,501 13:44
18-06-2713500,00982,861.016,53-0,89 -0,1% ----983,17981,954 6-8
18-06-27 520,00--997,73+0,30 0,0% --------0 --
18-06-279560,00859,10959,37+0,13 0,0% ----860,12857,7410 30-7
18-06-2719600,00821,55921,36-0,38 0,0% ----821,58821,444 30-7
18-06-272640,00828,30884,77-1,57 -0,2% ----828,30826,152 30-7
18-06-272680,00926,64846,82-0,27 0,0% ----926,64925,593 12-8
18-06-27152700,00908,55828,29-0,30 0,0% ----908,55908,1533 12-8
18-06-272720,00714,55809,97-0,50 -0,1% ----714,55714,551 28-7
18-06-279760,00699,42774,17-1,16 -0,1% ----699,42699,421 29-7
18-06-2731800,00820,85738,46-1,28 -0,2% ----820,85818,8014 12-8
18-06-277840,00761,60703,62-1,71 -0,2% ----761,60761,601 18-8
18-06-272880,00759,75669,61-2,11 -0,3% ----759,75755,002 10-7
18-06-27504900,00641,19652,54-1,84 -0,3% ----648,11641,1913 20-8
18-06-271920,00758,00635,68-1,60 -0,3% ----758,00758,001 16-6
18-06-278960,00685,54602,80-1,45 -0,2% ----685,54683,955 12-8
18-06-273691.000,00560,79570,59-0,91 -0,2% ----568,00560,7916 20-8
18-06-27151.040,00599,87540,82-2,24 -0,4% ----601,27599,872 18-8
18-06-2711.080,00586,00510,98-1,96 -0,4% ----586,00586,001 7-7
18-06-27451.100,00582,09496,76-2,52 -0,5% ----582,09571,5821 12-8
18-06-27211.150,00541,76461,58-2,46 -0,5% ----541,76541,725 12-8
18-06-272701.200,00505,00429,42-3,49 -0,8% ----505,00505,001 18-8
18-06-27331.250,00401,50397,57-3,16 -0,8% ----401,50401,501 4-8
18-06-27341.300,00412,15368,73-4,19 -1,1% ----412,15412,151 18-8
18-06-27301.350,00344,05340,51-3,67 -1,1% ----344,05343,902 20-8
18-06-277791.400,00401,00314,63-3,77 -1,2% ----401,00400,553 17-8
18-06-27961.450,00292,90290,53-3,97 -1,4% ----292,90292,901 20-8
18-06-271471.500,00294,00267,43-3,54 -1,3% ----294,00294,001 18-8
18-06-27231.550,00260,00247,21-4,51 -1,8% ----260,00260,005 20-8
18-06-271051.600,00260,00227,30-3,97 -1,7% ----260,00260,001 19-8
18-06-27211.650,00204,75209,02-3,37 -1,6% ----204,75204,751 21-8
18-06-27401.700,00194,00192,78-4,02 -2,1% ----194,00194,002 14:46
18-06-27241.750,00210,30178,25-4,64 -2,6% ----210,30206,704 19-8
18-06-271501.800,00197,95163,18-3,57 -2,2% ----197,95197,951 18-8
18-06-27131.850,00199,20149,80-3,12 -2,1% ----199,20198,102 14-8
18-06-271361.900,00184,90138,43-3,90 -2,8% ----190,00184,903 12-8
18-06-27261.950,00152,00126,98-3,32 -2,6% ----152,00152,001 19-8
18-06-271212.000,00114,00116,56-3,08 -2,6% --500,00114,00114,001 13:13
18-06-27362.050,00149,25107,28-3,32 -3,1% ----149,25149,251 14-8
18-06-271472.100,0099,1599,09-3,60 -3,6% ----99,1599,151 14:10
18-06-272012.200,0083,1583,17-2,53 -3,0% ----83,1583,151 14:08
18-06-27992.300,0065,4870,44-2,58 -3,7% ----70,4065,485 16:14
18-06-272732.400,0064,0059,44-2,28 -3,8% ----64,0064,001 21-8
18-06-27302.600,0058,7042,57-1,84 -4,3% ----58,7058,701 18-8
18-06-27862.800,0040,3531,00-1,71 -5,5% ----40,5040,352 19-8
18-06-27153.000,0039,9322,35-0,94 -4,2% ----39,9339,931 12-8
18-06-27213.200,0015,2316,76-0,78 -4,7% ----15,7815,232 16:14
17-12-2729300,001.388,101.209,91+1,46 +0,1% ----1.388,101.388,101 30-6
17-12-2712400,001.125,001.118,33-0,31 0,0% ----1.125,001.125,001 14:20
17-12-2719450,001.065,811.069,55+1,64 +0,2% ----1.065,811.064,173 7-8
17-12-272480,00737,711.041,38+1,88 +0,2% ----737,71737,712 27-1
17-12-2720500,001.053,551.022,93+1,83 +0,2% ----1.053,551.053,551 10-8
17-12-272520,001.036,301.004,98+1,11 +0,1% ----1.056,151.036,303 7-7
17-12-2725550,001.012,00977,52+1,39 +0,1% ----1.012,001.012,005 11-8
17-12-2799600,00929,40935,64-1,60 -0,2% ----929,40929,401 21-8
17-12-2710650,00620,64888,78+0,93 +0,1% ----620,64620,641 12-2
17-12-276680,00773,00862,68+0,93 +0,1% ----773,00773,001 30-7
17-12-27524700,00968,50845,73+0,68 +0,1% ----968,52968,503 17-8
17-12-272720,00959,75828,38+0,92 +0,1% ----959,75959,751 25-6
17-12-2723760,00875,30796,73-1,11 -0,1% ----875,30875,301 12-8
17-12-27210800,00834,70764,83-2,09 -0,3% ----834,70834,702 14-8
17-12-275840,00706,55732,24-1,74 -0,2% ----706,55706,551 4-8
17-12-275880,00782,13700,12-0,72 -0,1% ----782,13782,131 12-8
17-12-27107900,00684,00685,89-1,71 -0,2% ----684,00684,004 20-8
17-12-274920,00677,00670,15-0,97 -0,1% ----677,00677,001 14:52
17-12-2711960,00764,90641,01-1,40 -0,2% ----764,90764,902 15-7
17-12-273241.000,00617,25612,94-2,08 -0,3% ----617,25617,252 14:23
17-12-2751.040,00590,22585,48-2,27 -0,4% ----590,22590,221 14:59
17-12-2741.080,00640,58558,94-2,33 -0,4% ----640,58640,553 12-8
17-12-277471.100,00542,00546,84-3,45 -0,6% ----542,00540,852 21-8
17-12-27221.150,00578,80515,42-3,31 -0,6% ----578,80578,801 11-6
17-12-274541.200,00488,00484,27-0,98 -0,2% ----488,00481,504 11:51
17-12-2721.220,00402,40474,14-3,16 -0,7% ----402,40402,401 22-5
17-12-27 1.240,00--463,25-3,77 -0,8% --------0 --
17-12-27121.250,00487,34457,88-3,92 -0,9% ----487,94487,345 18-8
17-12-2751.260,00521,68452,38-3,87 -0,9% ----521,68521,681 13-8
17-12-271641.280,00437,50441,61-3,40 -0,8% ----437,50437,501 11:23
17-12-27511.300,00512,71430,76-3,45 -0,8% ----512,71512,711 12-8
17-12-2731.320,00520,00420,36-3,38 -0,8% ----520,65520,002 16-7
17-12-2741.340,00514,04410,18-3,20 -0,8% ----514,04513,503 17-8
17-12-27101.350,00407,90405,26-3,20 -0,8% ----407,90407,901 14:20
17-12-2781.360,00410,00399,19-2,03 -0,5% ----410,00410,002 27-7
17-12-2771.380,00391,95388,96-1,38 -0,4% ----392,05391,952 13:43
17-12-272451.400,00382,50382,05-4,11 -1,1% ----382,50377,602 11:56
17-12-27191.420,00449,22372,55-3,89 -1,0% ----449,22449,0711 12-8
17-12-27671.440,00435,00363,51-3,70 -1,0% ----435,00435,003 13-8
17-12-27101.460,00399,90354,73-3,72 -1,0% ----399,90399,901 19-8
17-12-2791.480,00337,40346,39-3,96 -1,1% ----337,40337,401 16:25
17-12-272981.500,00332,00337,91-3,73 -1,1% ----332,00332,001 17:23
17-12-27411.550,00365,40317,28-3,07 -1,0% ----365,40365,401 18-8
17-12-273711.600,00343,30299,55-4,14 -1,4% ----343,30343,302 18-8
17-12-27301.650,00289,05281,13-3,55 -1,3% ----291,05289,053 19-8
17-12-272181.700,00273,00264,28-3,00 -1,1% ----304,00273,006 19-8
17-12-27141.750,00304,60248,73-3,21 -1,3% ----304,60304,601 11-8
17-12-273721.800,00235,85234,51-3,72 -1,6% ----235,85235,851 14:27
17-12-27201.850,00244,95223,53-6,54 -2,9% ----244,95244,951 19-8
17-12-27481.900,00273,50207,59-3,42 -1,6% ----273,50273,501 17-8
17-12-27181.950,00205,60194,91-2,69 -1,4% ----226,80205,603 19-8
17-12-273732.000,00177,50185,73-5,37 -2,9% ----177,50177,501 16:00
17-12-27202.100,00164,10163,35-3,37 -2,1% ----164,10164,101 14:18
17-12-27532.200,00173,65144,58-2,72 -1,9% --------2 17-8
17-12-27212.300,00168,85128,96-3,26 -2,5% ----168,85168,851 13-8
17-12-27692.400,00121,70114,13-2,53 -2,2% ----121,70121,701 21-8
17-12-27492.600,0090,7090,84-2,70 -3,0% ----90,7090,701 14:54
17-12-27942.800,0069,0071,74-1,45 -2,0% ----69,0069,005 21-8
17-12-27343.000,0062,6057,67-1,80 -3,1% ----62,6062,602 19-8
17-12-27483.200,0048,6546,06-1,32 -2,9% ----48,6548,651 21-8
16-06-28 800,00--789,60-1,48 -0,2% --------0 --
16-06-282900,00809,74717,99-2,34 -0,3% ----809,74809,741 16-7
16-06-28 1.000,00--651,94-2,68 -0,4% --------0 --
16-06-2821.040,00626,50627,28-3,55 -0,6% ----626,50626,501 20-8
16-06-2841.080,00701,82603,01-3,48 -0,6% ----702,58701,822 17-8
16-06-2821.100,00596,95591,17-3,44 -0,6% ----596,95596,951 27-7
16-06-2811.150,00634,99562,44-3,27 -0,6% ----634,99634,991 13-8
16-06-28 1.200,00--536,02-4,41 -0,8% --------0 --
16-06-2821.250,00484,90509,45-3,87 -0,8% ----484,90484,902 29-7
16-06-2821.300,00613,65484,43-3,57 -0,7% ----614,00613,652 2-7
16-06-2841.350,00545,90460,55-3,24 -0,7% ----545,90545,904 17-7
16-06-2811.400,00443,40438,75-4,13 -0,9% ----443,40443,401 5-8
16-06-2831.450,00509,01417,28-3,76 -0,9% ----509,01504,343 17-8
16-06-2811.500,00435,99396,71-3,39 -0,9% ----435,99435,991 19-8
16-06-2851.550,00415,82377,26-3,02 -0,8% ----415,82415,822 19-8
16-06-2891.600,00367,30359,89-3,99 -1,1% ----367,30367,302 19-8
16-06-2841.650,00424,75342,42-3,72 -1,1% ----424,75424,751 17-8
16-06-2891.700,00326,70325,82-3,43 -1,1% ----326,70326,701 14:24
16-06-2891.750,00389,81310,25-2,95 -1,0% ----389,81387,514 17-8
16-06-28 1.800,00458,45295,47-2,82 -1,0% ----458,45458,451 6-7
16-06-2891.850,00276,55282,42-3,71 -1,3% ----277,60275,607 21-8
16-06-2841.900,00319,25269,18-3,37 -1,3% ----319,25319,251 10-8
16-06-2831.950,00313,70256,53-3,52 -1,4% ----313,70313,701 13-8
16-06-28182.000,00239,95244,43-2,75 -1,1% ----240,05239,405 21-8
16-06-28102.100,00218,25222,94-3,89 -1,7% ----218,25218,251 21-8
16-06-281842.200,00211,45203,12-3,55 -1,7% ----232,65211,4516 19-8
16-06-2842.300,00245,45185,20-3,26 -1,8% ----245,50244,804 14-8
16-06-28112.400,00225,25168,77-3,06 -1,8% ----225,25225,251 12-8
16-06-28202.600,00138,00141,40-3,35 -2,4% ----138,00138,002 21-8
15-12-2812300,001.263,401.211,97+4,17 +0,3% ----1.263,401.263,401 10-8
15-12-2838400,001.117,071.128,28+1,46 +0,1% ----1.117,071.117,071 16:16
15-12-282450,001.212,351.079,57+6,63 +0,6% ----1.212,351.212,351 17-6
15-12-281480,00793,401.059,34+1,16 +0,1% ----793,40793,401 20-4
15-12-28173500,001.039,911.042,37+1,33 +0,1% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.030,70-3,45 -0,3% --------0 --
15-12-2841550,001.109,911.006,62-5,02 -0,5% ----1.111,861.109,914 17-8
15-12-2841600,00955,47966,46-4,06 -0,4% ----955,47955,471 16:26
15-12-284640,001.017,34933,67-2,62 -0,3% ----1.017,341.017,344 12-8
15-12-287680,00842,25903,77-3,53 -0,4% ----842,25842,251 28-7
15-12-2859700,00972,19889,13-3,90 -0,4% ----972,38972,197 12-8
15-12-283720,00620,50873,73-3,73 -0,4% ----620,50620,501 9-4
15-12-28 760,00661,00844,59-3,54 -0,4% ----661,00661,001 18-5
15-12-2846800,00795,23815,97-3,07 -0,4% ----795,23795,231 5-8
15-12-285840,00873,61785,81-0,45 -0,1% ----873,61873,603 12-8
15-12-282880,00412,25759,27-0,46 -0,1% ----412,25412,251 31-3
15-12-28117900,00787,60746,25-0,42 -0,1% ----787,60787,601 19-8
15-12-283920,00827,57733,47-0,39 -0,1% ----827,83827,572 24-6
15-12-2811960,00687,00708,67-0,92 -0,1% ----687,00687,0010 30-7
15-12-282361.000,00800,00685,54-2,13 -0,3% ----800,00800,001 17-8
15-12-2861.040,00718,85663,17-3,59 -0,5% ----719,90718,853 18-8
15-12-28191.080,00748,00640,37-3,47 -0,5% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50628,88-3,58 -0,6% ----704,50702,0028 13-8
15-12-2861.150,00689,18602,82-2,69 -0,4% ----689,18689,181 12-8
15-12-281.2251.200,00650,46577,78-3,53 -0,6% ----650,46650,461 13-8
15-12-28431.250,00627,50551,89-2,07 -0,4% ----627,50627,506 13-8
15-12-2891.300,00602,40529,39-2,97 -0,6% ----602,40602,394 13-8
15-12-2821.350,00579,37505,87-1,80 -0,4% ----579,59579,373 13-8
15-12-284701.400,00493,95485,30-2,94 -0,6% ----493,95493,953 19-8
15-12-28121.450,00472,40465,03-3,07 -0,7% ----472,40472,401 19-8
15-12-28391.500,00437,84446,00-3,54 -0,8% ----442,00437,842 16:26
15-12-28131.550,00436,00427,15-3,61 -0,8% ----461,75434,755 19-8
15-12-284651.600,00410,00408,90-3,00 -0,7% ----410,00410,001 12:02
15-12-2821.650,00382,00392,08-3,26 -0,8% ----382,00382,001 28-7
15-12-28931.700,00440,00378,35-4,96 -1,3% ----440,00440,001 10-8
15-12-2841.750,00410,32361,95-3,86 -1,1% ----411,67410,264 7-8
15-12-28461.800,00381,30346,21-2,39 -0,7% ----381,60381,302 19-8
15-12-2821.850,00328,20332,55-2,53 -0,8% ----328,20328,201 20-8
15-12-282161.900,00340,10322,02-5,21 -1,6% ----340,10316,803 30-7
15-12-2871.950,00324,35309,37-5,34 -1,7% ----324,35323,384 30-7
15-12-282012.000,00363,23294,78-2,65 -0,9% ----363,23363,231 11-8
15-12-2892.100,00281,70274,25-4,65 -1,7% ----281,70281,701 19-8
15-12-28342.200,00243,99253,53-4,49 -1,8% ----261,50243,994 16:16
15-12-28142.300,00305,00236,10-5,51 -2,3% ----305,00305,002 13-8
15-12-28712.400,00222,40218,53-4,77 -2,2% ----222,40221,002 21-8
15-12-2892.600,00192,00188,65-5,10 -2,7% ----192,00192,001 20-8
15-12-28222.800,00163,50163,06-4,46 -2,7% ----165,45163,502 14:58
15-12-282303.200,00122,00123,68-4,39 -3,5% ----122,00118,703 11:51
21-12-2922300,001.343,551.232,83-8,22 -0,7% ----1.343,551.343,551 17-8
21-12-29115400,001.128,611.146,56-3,96 -0,3% ----1.128,611.128,611 16:15
21-12-2946450,001.074,001.111,36-8,66 -0,8% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.072,07-8,38 -0,8% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.033,51-7,17 -0,7% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00998,62-8,41 -0,8% ----1.000,001.000,001 10-6
21-12-2959700,001.041,15928,70-7,00 -0,8% ----1.041,151.041,151 29-6
21-12-2919800,00958,00863,51-5,83 -0,7% ----958,00958,001 16-7
21-12-29181900,00789,74802,90-4,70 -0,6% ----789,74789,741 15:54
21-12-291651.000,00734,74746,76-3,40 -0,5% ----734,74734,741 15:54
21-12-29281.100,00789,16696,29-3,48 -0,5% ----789,16789,161 24-6
21-12-291641.200,00660,65651,68-6,26 -1,0% ----660,65660,651 20-8
21-12-29671.400,00612,74569,23-6,55 -1,2% ----612,74612,741 19-8
21-12-291181.600,00588,55498,19-6,34 -1,3% ----588,55588,551 14-8
21-12-29221.800,00525,00439,30-7,19 -1,6% ----525,00525,001 17-8
21-12-291422.000,00376,70385,94-5,11 -1,3% ----380,00376,702 16:13
21-12-2992.200,00377,95344,97-7,27 -2,1% ----377,95377,951 19-8
21-12-29192.400,00300,00307,51-7,07 -2,3% ----301,05300,002 21-8
21-12-29272.800,00236,06247,37-6,25 -2,5% ----245,20236,064 16:15
21-12-29833.200,00195,95195,45+0,11 +0,1% ----200,50195,9521 21-8
20-12-3015500,001.204,481.086,82-4,75 -0,4% ----1.204,481.189,803 17-8
20-12-3016600,001.135,881.024,38-8,38 -0,8% ----1.135,881.135,881 17-8
20-12-3016700,001.130,17964,43-10,72 -1,1% ----1.130,171.130,171 15-7
20-12-3018800,00889,00906,97-10,81 -1,2% ----889,00889,001 31-7
20-12-3012900,00925,00853,22-11,91 -1,4% ----925,00925,001 18-8
20-12-30381.000,00845,38802,49-10,48 -1,3% ----845,38845,382 10-8
20-12-30171.100,00765,00753,87-9,34 -1,2% ----775,00765,003 31-7
20-12-30531.200,00810,05710,49-8,11 -1,1% ----810,05810,053 14-8
20-12-30951.400,00740,00634,60-9,75 -1,5% ----740,00740,002 12-8
20-12-30511.600,00612,79567,30-8,74 -1,5% ----612,79612,791 19-8
20-12-30391.800,00510,50512,10-10,11 -2,0% ----510,50510,501 14:32
20-12-30472.000,00492,45462,80-9,79 -2,1% ----492,45492,453 19-8
20-12-3062.200,00447,45421,33-10,00 -2,4% ----447,45447,453 19-8
20-12-301382.400,00371,40383,63-9,60 -2,5% ----375,00371,402 15:55
20-12-30152.800,00360,00322,64-9,30 -2,9% --450,00360,00360,001 31-7
20-12-30303.200,00318,40273,73-8,29 -3,0% --------2 19-8
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?