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* 1.563,001.579,20-16,20 -1,0% 1.594,401.542,20540.90017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-7-2026)
Totaal volume 1.134 (716 Calls, 418 Puts)
Totaal open interest bij opening 97.909 (46.489 Calls, 51.420 Puts)
Call / Put ratio 1,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68779,49-14,60 -1,9% ----756,68756,681 17-7
21-08-26 840,00--739,72-14,78 -2,0% --------0 --
21-08-262880,00674,56700,18-14,82 -2,1% ----674,56674,561 15-7
21-08-26 920,00657,53660,46-14,85 -2,2% ----657,53657,531 23-7
21-08-263960,00598,94621,49-15,59 -2,5% 602,80605,80598,94598,941 22-7
21-08-26401.000,00570,00581,91-15,66 -2,7% ----570,00570,002 15:30
21-08-2611.040,00500,37541,81-15,16 -2,8% ----500,37500,371 14-7
21-08-2621.060,00635,00522,76-15,74 -3,0% ----635,00635,001 18-6
21-08-2631.080,00473,64502,54-15,20 -3,0% ----473,64473,641 14-7
21-08-2641.100,00478,50482,96-15,36 -3,2% ----478,50478,502 21-7
21-08-2611.120,00480,48463,27-15,14 -3,3% ----480,48480,481 16-7
21-08-2611.160,00425,00425,39-16,20 -3,8% ----425,00425,001 26-6
21-08-26101.200,00379,35387,19-17,75 -4,6% ----379,35379,351 21-7
21-08-2631.240,00344,90349,96-17,04 -4,9% ----344,90344,902 21-7
21-08-26131.280,00306,25312,86-16,85 -5,4% 250,00330,00306,25306,251 15:26
21-08-26291.320,00268,33277,96-16,38 -5,9% ----268,33268,331 23-7
21-08-26371.360,00249,24244,39-16,86 -6,9% ----250,94249,242 12:08
21-08-26 1.380,00--227,60-17,63 -7,7% --------0 --
21-08-26431.400,00187,00212,60-17,78 -8,4% ----187,00187,001 15:54
21-08-2641.420,00164,55196,71-16,77 -8,5% ----166,69164,552 17-7
21-08-26261.440,00163,00182,33-16,54 -9,1% ----163,00163,001 22-7
21-08-26101.460,00172,19168,26-15,92 -9,5% ----172,19172,191 12:08
21-08-26171.480,00153,35155,17-15,82 -10,2% ----166,80153,352 23-7
21-08-26691.500,00125,00143,04-16,01 -11,2% ----147,30120,508 17:21
21-08-26331.520,00120,21130,44-14,96 -11,5% ----120,75120,216 22-7
21-08-26881.540,00119,50119,22-15,01 -12,6% ----119,50115,003 23-7
21-08-264111.560,0092,50108,77-14,04 -12,9% ----94,0089,5017 17:17
21-08-261031.580,0077,7598,52-13,43 -13,6% ----100,1077,7512 16:44
21-08-261171.600,0074,4089,59-13,28 -14,8% --135,0095,0069,5572 17:21
21-08-26481.620,0063,7080,89-12,62 -15,6% ----82,6062,6514 16:47
21-08-26551.640,0060,2572,95-11,78 -16,1% ----74,8056,2515 17:25
21-08-261201.660,0050,0065,81-11,37 -17,3% --65,0067,1550,009 16:36
21-08-26931.680,0047,0058,84-10,68 -18,2% ----59,5047,005 17:01
21-08-261431.700,0042,0052,90-10,02 -18,9% --55,0048,0039,428 17:27
21-08-262401.720,0037,3047,13-9,12 -19,4% --55,0048,0035,9067 17:27
21-08-26531.740,0033,5041,91-8,50 -20,3% ----33,5031,007 16:59
21-08-26461.760,0029,0037,52-7,99 -21,3% --45,0038,0026,808 17:21
21-08-26431.780,0024,5533,24-7,24 -21,8% ----24,5524,551 16:19
21-08-262641.800,0022,0029,06-6,32 -21,7% --28,0031,0020,0061 17:21
21-08-26351.820,0019,0026,04-6,12 -23,5% ----24,9019,005 15:54
21-08-261121.840,0016,2023,06-5,44 -23,6% ----23,8016,156 16:36
21-08-26391.880,0017,7517,81-4,54 -25,5% 12,3513,8017,7517,502 10:08
21-08-261551.900,0011,1515,94-4,28 -26,9% --42,0013,2010,5018 17:26
21-08-26261.920,009,7014,04-3,99 -28,4% --19,009,958,705 17:21
21-08-262981.960,009,4510,61-2,98 -28,1% ----9,459,451 14:12
21-08-263382.000,005,658,41-2,71 -32,2% ----8,304,8018 17:02
21-08-26892.100,002,504,07-1,23 -30,2% ----4,152,507 16:19
21-08-261012.200,001,502,14-0,68 -31,8% --10,002,301,254 17:20
21-08-26902.300,001,501,20-0,28 -23,3% ----1,501,503 23-7
21-08-26352.400,000,950,66-0,08 -12,1% ----0,950,952 23-7
21-08-26472.500,000,500,23-0,01 -4,3% --0,600,600,506 17-7
21-08-26302.600,000,190,11+0,01 +9,1% ----0,190,193 12:18
18-09-2648350,001.242,591.229,78-16,73 -1,4% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.180,03-16,97 -1,4% ----1.195,901.175,353 23-7
18-09-261440,00747,301.140,22-17,02 -1,5% ----747,30747,301 29-4
18-09-26 450,001.120,001.130,27-17,03 -1,5% ----1.120,001.120,001 21-7
18-09-26 460,00--1.120,31-17,02 -1,5% --------0 --
18-09-26 480,00--1.100,41-17,04 -1,5% --------0 --
18-09-264500,00708,001.080,50-17,05 -1,6% ----708,00708,001 8-4
18-09-26 520,00--1.060,59-17,06 -1,6% --------0 --
18-09-261550,00689,001.030,73-17,08 -1,7% ----689,00689,001 24-4
18-09-26 560,00--1.020,79-17,09 -1,7% --------0 --
18-09-263600,00580,55981,02-17,16 -1,7% ----580,55580,551 28-4
18-09-26 640,00--941,27-17,24 -1,8% --------0 --
18-09-264650,001.037,40931,34-17,27 -1,9% ----1.037,401.037,401 22-6
18-09-261680,00582,60901,55-17,34 -1,9% ----582,60582,601 24-4
18-09-266700,00605,60882,23-17,93 -2,0% ----605,60597,003 18-5
18-09-264720,00505,70862,53-18,13 -2,1% ----505,70505,701 23-4
18-09-2635750,00766,00832,80-18,24 -2,2% ----766,00766,002 7-7
18-09-26 760,00--822,13-17,51 -2,1% --------0 --
18-09-26100800,00713,95783,28-18,40 -2,3% ----713,95713,952 7-7
18-09-261840,00774,35743,83-18,62 -2,5% ----774,35774,351 2-7
18-09-2623850,00764,55733,94-18,63 -2,5% ----764,55764,551 2-7
18-09-2644880,00640,00703,91-18,28 -2,6% ----640,00640,004 7-7
18-09-2664900,00626,00684,78-18,86 -2,8% ----626,00626,002 7-7
18-09-2689920,00661,43665,18-18,96 -2,9% ----670,11661,432 23-7
18-09-2683950,00637,94635,78-18,96 -3,0% ----637,94637,941 23-7
18-09-26 960,00--625,36-18,32 -2,9% --------0 --
18-09-26851.000,00593,60587,23-19,11 -3,3% ----593,60593,603 12:25
18-09-26491.050,00525,13539,08-19,11 -3,5% ----525,13525,132 23-7
18-09-261611.080,00510,38509,96-18,34 -3,6% ----510,38510,381 2-7
18-09-26391.100,00477,78491,75-19,03 -3,9% ----477,78477,782 23-7
18-09-26591.120,00570,86472,97-18,76 -4,0% ----570,86570,861 30-6
18-09-26341.140,00462,12454,47-18,60 -4,1% ----464,87462,1213 23-6
18-09-26441.160,00382,37436,36-18,82 -4,3% ----382,68382,372 8-7
18-09-26801.180,00402,20418,29-18,61 -4,4% 398,70401,70402,20399,2521 17-7
18-09-265921.200,00335,00400,39-18,26 -4,6% ----335,00335,001 17-7
18-09-261661.220,00374,70383,31-18,73 -4,9% ----374,70374,701 21-7
18-09-26521.240,00357,70365,91-18,41 -5,0% ----357,70357,702 21-7
18-09-26651.260,00389,00348,93-17,96 -5,1% ----389,00389,001 2-7
18-09-261701.280,00290,22332,33-17,53 -5,3% ----290,22290,221 20-7
18-09-264081.300,00309,45316,24-17,85 -5,6% ----323,50309,453 15:26
18-09-26811.320,00279,85300,64-17,80 -5,9% ----279,95279,852 22-7
18-09-26701.340,00262,00285,02-17,35 -6,1% ----262,00262,0010 22-7
18-09-26611.350,00285,18277,44-17,35 -6,3% ----285,18285,181 09:35
18-09-26531.360,00279,81269,30-16,50 -6,1% ----279,81279,811 09:38
18-09-26741.380,00260,96254,99-16,57 -6,5% ----260,96260,961 09:58
18-09-269831.400,00219,90241,67-17,10 -7,1% ----219,90219,904 16:00
18-09-26 1.420,00204,15227,74-16,39 -7,2% ----204,15204,154 17:10
18-09-26 1.440,00--214,68-16,27 -7,6% --------0 --
18-09-262071.450,00191,60208,35-16,16 -7,8% 190,45193,45216,50191,605 16:08
18-09-2611.460,00202,00202,10-15,99 -7,9% ----202,00202,001 21-7
18-09-26111.480,00167,50189,70-15,41 -8,1% ----167,50167,504 16:47
18-09-265561.500,00165,00177,22-14,35 -8,1% --180,00165,00165,001 15:40
18-09-26121.520,00170,05166,67-14,68 -8,8% ----170,05170,054 11:31
18-09-2621.540,00150,00156,17-14,23 -9,1% ----150,00143,404 22-7
18-09-264231.550,00137,50150,52-13,45 -8,9% ----137,50137,503 15:46
18-09-2661.560,00142,50145,67-13,48 -9,3% ----142,50135,503 22-7
18-09-26181.580,00119,00135,97-13,12 -9,6% ----134,00118,505 17:04
18-09-265701.600,00116,85127,04-12,94 -10,2% ----116,85116,853 15:46
18-09-2611.620,00108,00118,29-12,54 -10,6% ----108,00108,001 20-7
18-09-2621.640,00102,85109,79-11,89 -10,8% ----103,15102,852 22-7
18-09-261381.650,00105,07105,92-11,72 -11,1% --140,00105,07105,071 23-7
18-09-26 1.660,00--101,94-11,29 -11,1% --------0 --
18-09-26161.680,0081,0594,99-11,13 -11,7% ----81,0581,054 17:11
18-09-269521.700,0072,5287,97-10,67 -12,1% ----72,5272,521 15:56
18-09-26481.720,0068,8081,37-10,21 -12,5% ----68,8068,803 15:58
18-09-26811.750,0066,9072,74-9,78 -13,4% --64,0066,9066,901 15:27
18-09-262671.800,0059,8059,32-8,30 -14,0% --60,0059,8059,802 12:08
18-09-265551.850,0050,2548,55-7,48 -15,4% ----50,2544,554 22-7
18-09-26111.880,0086,1042,65-6,58 -15,4% ----86,1086,101 15-7
18-09-267261.900,0031,0039,15-6,17 -15,8% ----31,0031,002 16:37
18-09-26171.920,0033,7036,10-5,95 -16,5% ----33,7033,701 20-7
18-09-26181.950,0025,5431,75-5,47 -17,2% ----25,5425,202 17:19
18-09-263112.000,0021,0025,38-4,51 -17,8% --100,0021,5021,005 16:57
18-09-2672.050,0016,0020,52-3,90 -19,0% ----16,0015,902 17:19
18-09-264652.100,0013,0016,29-3,19 -19,6% 12,3513,8513,0013,001 17:17
18-09-261712.200,007,9010,44-2,12 -20,3% ----10,007,908 15:55
18-09-26382.300,007,606,66-1,55 -23,3% ----7,607,601 23-7
18-09-26892.400,004,704,30-1,12 -26,0% ----4,704,701 09:48
18-09-26282.500,002,182,75-0,91 -33,1% --2,452,902,187 16:33
18-09-26672.600,001,551,93-0,81 -42,0% ----1,551,553 17:06
16-10-26 920,00--670,17-14,81 -2,2% --------0 --
16-10-261960,00609,38632,02-14,91 -2,4% ----609,38609,381 20-7
16-10-2641.000,00573,04594,43-15,12 -2,5% ----573,04573,041 22-7
16-10-26 1.040,00--557,91-15,77 -2,8% --------0 --
16-10-26 1.080,00--521,74-16,09 -3,1% --------0 --
16-10-2621.100,00496,80503,84-16,11 -3,2% ----496,80496,802 21-7
16-10-26 1.200,00--418,45-16,82 -4,0% --------0 --
16-10-26 1.280,00--356,01-16,74 -4,7% --------0 --
16-10-26 1.320,00--326,46-15,96 -4,9% --------0 --
16-10-26 1.360,00--298,47-16,92 -5,7% 280,30283,30----0 --
16-10-2611.400,00258,00271,82-14,78 -5,4% ----258,00258,001 21-7
16-10-26 1.440,00--247,52-16,11 -6,5% 230,15233,15----0 --
16-10-26 1.480,00--224,00-15,11 -6,7% --------0 --
16-10-2691.520,00201,61202,62-14,80 -7,3% ----201,61201,611 23-7
16-10-2621.560,00175,60182,32-12,72 -7,0% ----190,70175,602 23-7
16-10-2681.600,00166,50164,09-13,14 -8,0% ----166,50164,503 10:37
16-10-2611.640,00130,33146,94-12,27 -8,4% 133,10136,10130,33130,331 20-7
16-10-26551.680,00118,00131,19-11,36 -8,7% ----118,00118,001 16:03
16-10-26 1.720,00116,60116,76-10,20 -8,7% ----116,60116,601 09:16
16-10-26 1.760,00--103,79-9,46 -9,1% --------0 --
16-10-2631.800,0095,0092,52-9,08 -9,8% ----95,0095,001 23-7
16-10-26 1.840,00--82,66-8,82 -10,7% --------0 --
16-10-2631.900,0069,5068,59-7,61 -11,1% ----69,5069,501 10:05
16-10-2632.000,0047,3050,43-6,19 -12,3% ----47,3047,301 09:08
16-10-26 2.100,00--36,49-4,42 -12,1% --------0 --
16-10-26132.200,0026,7026,86-4,18 -15,6% ----26,7026,7010 23-7
16-10-26 2.300,00--19,54-3,65 -18,7% --------0 --
16-10-26 2.400,00--14,09-2,52 -17,9% --------0 --
16-10-26 2.500,0010,0010,27-2,41 -23,5% ----10,3510,002 10:08
18-12-26105280,001.414,221.301,65-16,76 -1,3% 1.286,751.299,651.414,221.412,497 22-6
18-12-2670300,001.386,551.281,81-16,69 -1,3% ----1.386,551.386,551 22-6
18-12-2681350,001.284,721.232,16-16,39 -1,3% ----1.284,721.282,566 3-7
18-12-2666400,001.191,121.183,17-14,95 -1,3% ----1.191,121.185,464 29-6
18-12-265440,00715,521.143,85-14,96 -1,3% ----724,57715,524 30-3
18-12-2626450,001.015,051.133,95-14,86 -1,3% ----1.015,051.015,051 3-6
18-12-265460,00704,761.124,15-14,91 -1,3% ----704,99704,7611 30-3
18-12-267480,00753,751.104,50-14,97 -1,4% ----753,75752,352 24-4
18-12-2636500,001.074,981.084,90-15,07 -1,4% ----1.074,981.074,982 24-6
18-12-265520,001.166,831.065,30-14,99 -1,4% ----1.166,831.166,835 18-6
18-12-2627550,001.020,241.035,90-15,04 -1,5% ----1.020,241.020,241 22-7
18-12-2616560,001.093,581.026,12-15,04 -1,5% ----1.093,581.093,581 19-6
18-12-26300600,00960,00987,02-15,04 -1,5% ----960,00960,001 20-7
18-12-264640,00916,19948,17-15,14 -1,6% ----916,19916,191 15-7
18-12-268680,001.014,18909,42-15,16 -1,7% ----1.014,181.012,086 18-6
18-12-261.104700,00948,87890,14-15,35 -1,7% ----948,87948,872 3-7
18-12-2618720,00900,47870,92-15,65 -1,8% ----900,62895,9015 2-7
18-12-2631760,00827,05832,52-15,30 -1,8% ----827,05827,051 22-7
18-12-261.118800,00796,24794,62-15,41 -1,9% ----796,24796,241 23-7
18-12-2626840,00725,38757,15-15,61 -2,1% ----725,38725,381 13-7
18-12-269880,00743,39719,52-15,18 -2,1% ----743,59743,393 29-6
18-12-26803900,00666,60701,60-15,76 -2,2% ----680,40666,605 16:42
18-12-2612920,00671,97683,35-15,71 -2,3% ----671,97671,971 9-7
18-12-2645960,00648,79647,27-16,36 -2,5% ----648,79648,791 23-7
18-12-261.0171.000,00599,23611,45-15,52 -2,5% ----608,43599,237 23-7
18-12-26491.040,00562,00578,12-16,26 -2,8% ----562,00562,001 7-7
18-12-26321.080,00535,00544,73-15,99 -2,9% ----554,00535,008 15:39
18-12-265801.100,00463,54528,48-15,94 -3,0% ----482,91463,543 17-7
18-12-26331.120,00444,77512,48-16,54 -3,2% ----444,77444,771 3-6
18-12-26441.140,00553,14496,71-15,85 -3,2% 165,00--553,14553,143 3-7
18-12-26291.160,00470,00481,05-15,62 -3,2% 165,00--470,00470,001 7-7
18-12-26441.180,00457,20466,23-17,05 -3,7% 165,00--457,20456,803 21-7
18-12-261.2151.200,00439,03451,05-16,09 -3,6% ----439,28439,034 23-7
18-12-261011.220,00430,00436,75-16,29 -3,7% ----430,00428,002 22-7
18-12-261081.240,00395,00422,23-16,22 -3,8% --575,00395,00394,152 22-7
18-12-261011.260,00516,81408,00-15,91 -3,9% ----516,81516,811 1-7
18-12-26921.280,00380,35394,20-15,66 -4,0% ----380,35380,351 23-7
18-12-265681.300,00396,00380,93-15,39 -4,0% ----396,00396,003 23-7
18-12-261031.320,00353,00367,78-15,14 -4,1% ----375,00353,0015 15:41
18-12-267291.350,00315,70349,10-14,74 -4,2% ----315,70315,702 20-7
18-12-26271.380,00314,40330,29-14,26 -4,3% ----314,40314,4021 17-7
18-12-266781.400,00308,50318,79-14,21 -4,5% ----328,60308,502 23-7
18-12-261631.450,00283,90290,59-13,66 -4,7% ----287,55283,902 23-7
18-12-261921.500,00240,85264,32-13,70 -5,2% 210,00--273,00240,8513 16:40
18-12-261041.550,00245,00240,12-12,45 -5,2% ----245,00245,003 11:44
18-12-264871.600,00202,42217,35-12,25 -5,6% ----220,00202,428 16:26
18-12-263451.650,00182,00196,83-11,73 -6,0% --262,00204,00182,005 15:59
18-12-266041.700,00170,70178,08-11,23 -6,3% --179,00181,50170,706 15:30
18-12-26891.750,00166,50160,66-10,58 -6,6% ----166,50166,501 23-7
18-12-265051.800,00132,00144,96-10,08 -7,0% ----147,80132,003 16:52
18-12-26561.850,00124,00130,83-9,57 -7,3% ----124,00124,001 23-7
18-12-266731.900,00105,00117,60-8,89 -7,6% ----119,00105,0014 17:09
18-12-26331.950,0097,00105,70-8,26 -7,8% ----97,0097,001 20-7
18-12-262652.000,0095,5094,98-7,40 -7,8% ----98,5095,504 12:21
18-12-26132.050,0082,4585,07-6,69 -7,9% ----82,4578,007 22-7
18-12-26832.100,0068,0076,89-6,66 -8,7% ----68,0068,002 15:55
18-12-261822.200,0062,0061,87-5,54 -9,0% ----62,0059,5030 13:19
18-12-26202.300,0041,8549,95-4,72 -9,4% ----42,8041,856 17-7
18-12-263832.400,0035,0040,09-4,02 -10,0% ----35,0035,001 16:20
18-12-26422.600,0025,9025,83-2,68 -10,4% ----25,9023,007 23-7
18-12-261292.800,0014,5016,81-1,97 -11,7% ----17,5014,505 17:27
18-12-261833.000,009,3511,22-1,75 -15,6% --12,0011,409,352 16:18
19-03-2732200,001.377,001.380,01-16,12 -1,2% ----1.377,001.377,002 22-7
19-03-2715460,001.100,501.127,18-16,31 -1,4% ----1.100,501.100,501 16:33
19-03-277480,00741,101.107,89-16,30 -1,5% ----741,10741,101 28-4
19-03-274500,00725,351.088,69-16,29 -1,5% ----725,35721,005 23-4
19-03-2712520,00711,641.069,63-16,27 -1,5% ----711,83711,644 23-4
19-03-27 560,00--1.031,55-16,23 -1,6% --------0 --
19-03-27 600,00--994,10-14,28 -1,4% --------0 --
19-03-274640,00596,50957,13-14,84 -1,6% ----597,35596,054 23-4
19-03-271680,00946,00919,73-14,89 -1,6% ----946,00946,001 15-7
19-03-272720,00717,50882,87-15,17 -1,7% ----717,50717,501 22-5
19-03-272760,00824,00846,23-15,21 -1,8% ----824,00824,002 16-7
19-03-277800,00850,50810,15-15,30 -1,9% ----850,50850,502 25-6
19-03-271840,00886,60774,72-15,33 -2,0% ----886,60886,601 1-7
19-03-273880,00719,00739,99-15,50 -2,1% ----719,00719,001 20-7
19-03-275920,00685,50705,95-15,51 -2,2% ----685,50682,903 20-7
19-03-279960,00676,65672,71-15,63 -2,3% ----676,65675,022 10:29
19-03-2741.000,00645,03640,39-15,64 -2,4% ----645,03645,031 10:35
19-03-27281.040,00598,27608,77-14,97 -2,5% ----598,27598,271 7-7
19-03-2741.080,00549,98578,59-16,14 -2,8% ----550,80549,982 13-7
19-03-27891.100,00571,00563,64-15,29 -2,7% ----571,00571,001 2-7
19-03-27181.150,00655,00527,72-15,80 -3,0% ----655,00655,001 1-7
19-03-27351.200,00561,00493,39-15,78 -3,2% ----561,00561,001 15-7
19-03-27391.250,00460,57460,12-15,71 -3,4% ----460,57460,572 10-7
19-03-27331.300,00425,35429,47-15,09 -3,5% ----425,35423,982 23-7
19-03-27351.350,00399,40400,20-14,57 -3,6% ----399,40399,403 22-7
19-03-27191.400,00381,65372,45-14,30 -3,8% ----381,65374,383 10-7
19-03-27151.450,00333,95345,97-14,23 -4,1% ----333,95333,953 14-7
19-03-27801.500,00300,00321,90-13,99 -4,3% --325,00315,00298,009 17:10
19-03-27231.550,00292,95299,00-13,29 -4,4% ----292,95292,952 21-7
19-03-271961.600,00274,40277,23-12,56 -4,5% ----274,40274,401 14:45
19-03-27111.650,00241,54257,37-12,50 -4,9% ----241,54241,541 17-7
19-03-27401.700,00242,95238,14-11,52 -4,8% ----242,95242,951 11:44
19-03-27231.750,00205,80220,62-10,90 -4,9% ----205,80205,801 16:51
19-03-27521.800,00189,45204,92-10,50 -5,1% ----208,55189,4514 16:36
19-03-27921.850,00184,10189,59-10,24 -5,4% ----184,10184,102 21-7
19-03-273981.900,00167,55175,57-9,10 -5,2% ----167,55166,752 20-7
19-03-27431.950,00160,05163,06-9,83 -6,0% ----160,05158,752 21-7
19-03-271022.000,00138,70151,43-9,85 -6,5% 140,00143,00142,70138,702 20-7
19-03-27152.050,00137,25139,78-8,92 -6,4% ----137,25137,251 21-7
19-03-271022.100,00126,85129,43-8,37 -6,5% ----126,85126,851 15:10
19-03-27742.200,00128,00111,31-7,69 -6,9% ----128,00128,002 10-7
19-03-27162.300,0092,6595,28-6,68 -7,0% ----92,6592,651 21-7
19-03-27412.400,0076,6582,61-6,61 -8,0% ----76,6576,651 22-7
19-03-27422.600,0057,4060,76-4,72 -7,8% ----57,4057,401 21-7
19-03-27302.800,0042,8545,51-3,95 -8,7% ----42,8542,852 20-7
19-03-27653.000,0030,0034,41-3,45 -10,0% ----30,0030,006 16:34
18-06-27259300,001.283,751.282,96-16,54 -1,3% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.187,30-17,15 -1,4% ----1.184,101.184,101 23-7
18-06-2718450,00875,001.140,03-17,62 -1,5% ----875,00875,001 13-5
18-06-277480,001.085,001.111,86-17,81 -1,6% ----1.085,001.085,001 22-7
18-06-2710500,001.088,851.093,09-17,84 -1,6% ----1.088,851.088,851 23-7
18-06-27 520,00--1.075,37-18,90 -1,8% --------0 --
18-06-271560,00991,651.038,12-19,04 -1,8% ----991,65991,651 8-7
18-06-2724600,00980,651.001,12-18,67 -1,9% ----980,65974,353 10-7
18-06-27 640,00--964,42-18,55 -1,9% --------0 --
18-06-271680,00898,55928,52-18,33 -2,0% ----898,55898,551 8-7
18-06-27161700,00879,00910,70-18,08 -2,0% ----879,00879,001 22-7
18-06-272720,00541,18893,15-18,09 -2,0% 875,25878,25541,18541,181 23-4
18-06-279760,00668,86858,27-18,24 -2,1% ----668,86668,861 22-5
18-06-2733800,00815,93824,49-17,79 -2,2% ----815,93815,931 10-7
18-06-275840,00804,00790,57-17,13 -2,2% ----805,75804,002 23-6
18-06-272880,00759,75758,02-17,36 -2,3% ----759,75755,002 10-7
18-06-27560900,00740,24741,92-16,75 -2,3% ----740,24739,165 10-7
18-06-271920,00758,00726,07-16,37 -2,3% ----758,00758,001 16-6
18-06-2713960,00737,45695,09-16,28 -2,3% ----737,95737,452 17-6
18-06-274131.000,00662,43665,04-16,63 -2,5% ----662,43657,704 10-7
18-06-27181.040,00639,39635,79-15,47 -2,4% ----639,39639,391 10:23
18-06-2711.080,00586,00607,51-14,97 -2,5% ----586,00586,001 7-7
18-06-27671.100,00592,00593,74-15,10 -2,5% ----592,00592,001 16-7
18-06-27221.150,00576,00560,38-14,96 -2,7% ----576,00576,001 29-6
18-06-273091.200,00532,34528,81-15,01 -2,8% ----532,34532,341 10:23
18-06-27311.250,00476,00498,21-14,39 -2,9% ----477,90476,008 17-7
18-06-27351.300,00481,00469,28-14,11 -3,0% ----481,00481,001 9-7
18-06-27281.350,00450,00442,70-14,53 -3,3% ----450,00450,002 23-7
18-06-277791.400,00414,75416,15-13,40 -3,2% ----414,75414,751 13:27
18-06-27951.450,00367,72391,92-13,46 -3,4% ----367,72367,721 22-7
18-06-271501.500,00368,30368,54-12,93 -3,5% ----368,30368,301 13:25
18-06-27191.550,00347,00346,64-12,58 -3,6% ----347,00347,001 13:15
18-06-27421.600,00323,20325,99-12,28 -3,8% ----327,45321,2035 15:25
18-06-27211.650,00306,85306,99-12,33 -4,0% ----306,85306,851 13:16
18-06-27361.700,00281,24288,56-11,85 -4,1% ----283,50281,242 21-7
18-06-27151.750,00279,75271,04-11,13 -4,1% ----279,75272,9013 16-7
18-06-271691.800,00250,00254,64-10,62 -4,2% ----250,00250,001 14:56
18-06-2781.850,00232,33239,43-10,27 -4,3% ----232,33232,331 21-7
18-06-271161.900,00214,38225,18-10,04 -4,5% ----224,95208,5011 16:08
18-06-2711.950,00228,50212,63-10,59 -5,0% ----228,50228,501 10-7
18-06-271602.000,00183,50199,21-9,42 -4,7% --300,00203,00183,507 16:41
18-06-27242.050,00179,50188,15-9,93 -5,3% ----179,50179,302 17-7
18-06-271542.100,00172,25177,10-9,68 -5,5% 165,85168,85172,25165,006 17-7
18-06-27492.200,00165,00156,90-8,88 -5,7% ----165,00160,502 23-7
18-06-27992.300,00165,28138,57-7,89 -5,7% ----165,28164,053 2-7
18-06-272772.400,00123,00123,27-7,54 -6,1% 114,10117,10123,00123,001 09:19
18-06-27192.600,0095,9097,39-6,44 -6,6% ----95,9095,901 15-7
18-06-27802.800,0091,4576,99-5,09 -6,6% ----91,4588,556 10-7
18-06-27153.000,0059,6061,79-4,66 -7,5% ----59,6059,601 17-7
18-06-27313.200,0050,1049,64-3,76 -7,6% ----50,1050,101 10:20
17-12-2729300,001.388,101.287,82-17,53 -1,4% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.196,19-17,70 -1,5% ----1.134,501.134,052 7-7
17-12-2719450,001.263,001.151,22-17,47 -1,5% ----1.263,001.263,001 18-6
17-12-272480,00737,711.125,69-16,89 -1,5% ----737,71737,712 27-1
17-12-2721500,001.138,221.108,07-16,85 -1,5% ----1.138,221.138,221 12-6
17-12-272520,001.036,301.090,40-17,04 -1,6% 1.070,351.075,351.056,151.036,303 7-7
17-12-2730550,001.083,531.064,18-17,07 -1,6% ----1.083,531.083,531 9-7
17-12-27105600,00821,701.021,13-16,97 -1,7% ----821,70821,701 1-6
17-12-2710650,00620,64978,92-16,83 -1,7% ----620,64620,641 12-2
17-12-277680,00936,00953,32-16,03 -1,7% ----936,00936,001 16-7
17-12-27559700,001.024,66937,95-16,91 -1,8% ----1.024,661.023,136 18-6
17-12-272720,00959,75920,82-15,93 -1,7% ----959,75959,751 25-6
17-12-2721760,00870,00889,23-16,03 -1,8% ----870,00870,001 16-7
17-12-27213800,00807,10858,14-15,84 -1,8% ----807,10807,101 17-7
17-12-271840,00897,75827,84-15,74 -1,9% ----897,75897,751 15-6
17-12-274880,00795,00799,09-16,34 -2,0% ----795,00795,001 7-7
17-12-2799900,00786,00784,07-15,52 -2,0% ----786,00786,001 10:14
17-12-271920,00749,40770,47-16,27 -2,1% ----749,40749,401 13-7
17-12-2711960,00764,90742,62-16,12 -2,2% ----764,90764,902 15-7
17-12-273171.000,00713,60715,43-15,78 -2,2% ----732,97713,602 23-7
17-12-2721.040,00504,78689,20-15,60 -2,3% ----504,78504,781 28-5
17-12-2721.080,00799,68664,29-15,85 -2,4% ----799,68799,681 1-7
17-12-277471.100,00649,55651,84-15,65 -2,4% ----649,55649,551 23-7
17-12-27221.150,00578,80621,62-15,08 -2,4% ----578,80578,801 11-6
17-12-274531.200,00582,30592,80-14,88 -2,5% ----582,30582,301 23-7
17-12-2721.220,00402,40581,30-14,43 -2,5% ----402,40402,401 22-5
17-12-27 1.240,00--570,80-14,76 -2,6% --------0 --
17-12-2771.250,00554,05566,62-15,85 -2,8% ----554,05552,902 16-7
17-12-2751.260,00561,98560,62-15,13 -2,7% ----561,98561,982 26-6
17-12-271691.280,00456,91550,60-15,53 -2,8% ----456,91456,912 3-6
17-12-27521.300,00539,00540,57-15,68 -2,9% ----539,00539,004 10-7
17-12-2731.320,00520,00529,55-14,71 -2,8% ----520,65520,002 16-7
17-12-2711.340,00506,15519,23-14,16 -2,7% ----506,15506,151 16-7
17-12-27101.350,00496,50514,15-13,91 -2,7% ----496,50496,501 14-7
17-12-2781.360,00503,90510,88-15,44 -3,0% ----503,90503,901 15-7
17-12-2771.380,00361,72501,28-15,26 -3,0% ----361,72361,721 2-6
17-12-272331.400,00496,19491,85-15,06 -3,1% ----496,19496,191 11:32
17-12-27291.420,00468,83481,41-13,40 -2,8% ----469,24468,835 20-7
17-12-27671.440,00542,00474,06-15,33 -3,2% ----542,00540,004 18-6
17-12-2781.460,00456,90463,64-13,61 -2,9% ----456,90456,901 21-7
17-12-2791.480,00456,00455,26-13,78 -3,0% ----456,00456,001 26-6
17-12-27991.500,00451,00446,84-13,56 -3,0% ----451,00451,001 10:02
17-12-27391.550,00421,95426,81-13,68 -3,2% ----422,20421,952 21-7
17-12-273851.600,00389,20407,14-13,26 -3,3% ----401,50389,206 17:20
17-12-27181.650,00383,00388,94-13,55 -3,5% ----383,00383,002 23-7
17-12-272121.700,00372,50371,19-13,10 -3,5% 355,30360,30372,50372,505 22-7
17-12-27151.750,00338,00353,79-12,30 -3,5% 325,50--338,00338,001 22-7
17-12-273691.800,00320,70336,74-10,95 -3,3% ----325,00320,702 22-7
17-12-27121.850,00334,00321,47-10,68 -3,3% ----334,00318,0010 23-7
17-12-27361.900,00301,99307,46-10,92 -3,6% ----302,10301,433 21-7
17-12-27101.950,00287,31293,64-10,47 -3,6% ----287,31287,253 21-7
17-12-273772.000,00283,60280,42-9,98 -3,6% ----283,60283,603 12:25
17-12-27172.100,00240,85255,89-9,17 -3,6% ----240,85240,851 16:34
17-12-27462.200,00236,80234,41-9,27 -4,0% ----237,60236,802 8-7
17-12-27102.300,00212,45215,73-9,94 -4,6% ----212,45211,803 17-7
17-12-27692.400,00195,15196,29-8,05 -4,1% ----195,15194,402 17-7
17-12-27452.600,00163,20165,26-7,51 -4,5% ----163,20163,201 20-7
17-12-27902.800,00141,75140,41-7,61 -5,4% ----141,75141,204 21-7
17-12-27263.000,00112,60119,66-7,19 -6,0% --153,00112,60112,601 20-7
17-12-27533.200,00105,00102,11-7,49 -7,3% ----105,00105,002 16-7
16-06-282900,00809,74819,42-15,61 -1,9% ----809,74809,741 16-7
16-06-28 1.000,00--756,40-15,24 -2,0% --------0 --
16-06-28 1.080,00--709,40-14,74 -2,1% --------0 --
16-06-2821.100,00815,00698,92-15,41 -2,2% ----815,00815,001 30-6
16-06-28 1.200,00--644,84-14,40 -2,2% --------0 --
16-06-28 1.250,00--619,69-14,15 -2,3% --------0 --
16-06-2821.300,00613,65595,69-13,90 -2,3% ----614,00613,652 2-7
16-06-2841.350,00545,90573,22-14,14 -2,5% ----545,90545,904 17-7
16-06-28 1.400,00--550,42-13,17 -2,4% --------0 --
16-06-2811.450,00519,55530,39-13,94 -2,6% ----519,55519,551 14-7
16-06-2811.500,00502,25510,14-13,76 -2,7% ----503,05502,252 14-7
16-06-2841.550,00479,87490,79-13,36 -2,7% ----479,87479,871 23-7
16-06-28 1.600,00448,27472,32-13,04 -2,8% ----448,27448,271 20-7
16-06-2821.650,00444,05454,57-12,78 -2,8% ----444,05444,051 22-7
16-06-2831.700,00451,26438,06-12,87 -2,9% ----451,26451,261 10-7
16-06-2861.750,00458,10421,94-12,68 -3,0% ----458,10458,101 6-7
16-06-28 1.800,00458,45406,39-12,33 -3,0% ----458,45458,451 6-7
16-06-2861.850,00381,37391,51-11,92 -3,0% ----381,37381,371 23-7
16-06-2851.900,00357,27377,29-11,60 -3,1% ----357,27357,271 20-7
16-06-28 1.950,00--363,56-11,27 -3,1% --------0 --
16-06-2892.000,00342,00351,06-11,52 -3,3% ----342,00342,001 8-7
16-06-28 2.100,00--326,46-10,77 -3,3% --------0 --
16-06-28212.200,00301,50303,51-9,72 -3,2% ----301,50301,501 16-7
16-06-28 2.300,00--282,61-9,04 -3,2% --------0 --
16-06-2822.400,00244,30264,26-9,22 -3,5% --------1 17-7
16-06-28162.600,00221,65230,63-8,31 -3,6% ----221,65221,655 17-7
15-12-2811300,001.330,901.293,54-10,98 -0,8% ----1.330,901.330,901 6-7
15-12-2838400,001.186,491.213,06-13,79 -1,1% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.172,02-13,37 -1,1% 1.151,701.159,201.212,351.212,351 17-6
15-12-281480,00793,401.149,03-14,28 -1,2% ----793,40793,401 20-4
15-12-28188500,001.134,541.134,48-15,45 -1,4% ----1.155,871.134,543 2-7
15-12-28 520,00--1.116,64-13,19 -1,2% --------0 --
15-12-2845550,001.116,881.093,49-13,07 -1,2% ----1.116,881.116,881 9-7
15-12-2843600,00837,521.055,57-14,52 -1,4% ----837,52837,521 27-5
15-12-281640,00792,881.027,43-15,61 -1,5% ----792,88792,881 21-5
15-12-287680,00803,40998,76-13,62 -1,4% ----803,88803,406 28-5
15-12-2868700,00953,00984,76-13,72 -1,4% ----953,00953,001 22-7
15-12-283720,00620,50970,86-15,69 -1,6% ----620,50620,501 9-4
15-12-28 760,00661,00942,74-14,48 -1,5% ----661,00661,001 18-5
15-12-2845800,00920,00917,29-13,56 -1,5% ----920,00920,001 23-7
15-12-281840,00608,76890,52-13,97 -1,6% ----608,76608,761 14-4
15-12-282880,00412,25866,62-13,12 -1,5% ----412,25412,251 31-3
15-12-28118900,00845,69853,50-13,72 -1,6% ----846,02845,664 16-7
15-12-283920,00827,57842,62-13,09 -1,6% ----827,83827,572 24-6
15-12-281960,00621,90819,01-12,84 -1,6% ----621,90621,901 1-6
15-12-282371.000,00781,19795,19-11,54 -1,5% ----782,14780,004 16-7
15-12-28131.040,00775,21774,61-14,31 -1,8% ----775,21775,211 29-6
15-12-28191.080,00748,00752,39-13,32 -1,8% ----754,25748,0019 29-6
15-12-281.2451.100,00715,35741,94-11,62 -1,6% --------1.052 26-6
15-12-2871.150,00740,00716,49-11,31 -1,6% ----740,00740,001 2-7
15-12-281.2231.200,00729,27693,24-12,59 -1,8% ----729,27692,972 9-7
15-12-28431.250,00692,92670,62-13,09 -2,0% ----695,98692,927 25-6
15-12-28331.300,00654,58648,14-14,11 -2,2% ----654,58654,581 17-6
15-12-28101.350,00636,70625,35-11,22 -1,8% ----636,70636,701 17-6
15-12-284861.400,00593,44604,85-11,15 -1,8% ----593,44593,442 13-7
15-12-28151.450,00622,00585,03-10,91 -1,9% ----622,00622,001 3-7
15-12-28331.500,00563,78566,11-12,46 -2,2% ----563,78563,781 21-7
15-12-2811.550,00523,00547,64-10,69 -2,0% ----523,00523,001 23-6
15-12-284651.600,00540,00529,81-11,86 -2,2% ----540,00540,001 21-7
15-12-2811.650,00567,00512,96-10,14 -2,0% ----567,00567,001 6-7
15-12-28931.700,00477,38497,24-12,26 -2,5% ----477,38477,381 22-7
15-12-2831.750,00458,05481,47-11,71 -2,4% ----462,10458,052 17-7
15-12-28431.800,00455,00467,77-10,99 -2,3% ----455,00455,002 17:29
15-12-28 1.850,00--452,55-9,89 -2,2% --------0 --
15-12-282041.900,00432,64438,35-9,64 -2,2% ----432,76432,133 21-7
15-12-2831.950,00417,70425,30-11,44 -2,7% ----417,70417,643 21-7
15-12-282012.000,00405,95412,99-11,81 -2,9% ----405,95405,903 21-7
15-12-2892.100,00381,87388,29-11,15 -2,9% ----381,87381,543 21-7
15-12-28262.200,00439,00365,81-10,75 -2,9% ----439,00439,001 1-7
15-12-2812.300,00350,00344,94-10,23 -3,0% ----350,00350,001 2-7
15-12-28672.400,00325,50325,31-7,80 -2,4% --406,00325,50325,501 21-7
15-12-2862.600,00280,00290,76-8,57 -2,9% ----280,00280,001 29-6
15-12-28392.800,00295,13261,41-8,47 -3,2% ----295,13295,134 3-7
15-12-282213.200,00211,22211,92-6,99 -3,3% ----211,22211,221 7-7
21-12-2934300,001.353,921.305,46-14,84 -1,1% ----1.354,911.352,993 25-6
21-12-29121400,001.276,001.234,24-18,26 -1,5% ----1.277,151.276,004 25-6
21-12-2948450,00862,151.197,70-18,07 -1,5% ----862,15862,151 13-4
21-12-2986500,001.114,631.161,77-17,41 -1,5% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.128,02-17,94 -1,6% ----1.081,981.081,981 10-6
21-12-29201600,001.000,001.094,83-17,67 -1,6% ----1.000,001.000,001 10-6
21-12-2959700,001.041,151.031,43-17,11 -1,7% ----1.041,151.041,151 29-6
21-12-2919800,00958,00973,46-17,67 -1,8% ----958,00958,001 16-7
21-12-29181900,00960,55917,90-16,71 -1,8% ----960,55960,551 3-7
21-12-291691.000,00847,00866,91-16,09 -1,9% ----847,00847,001 8-7
21-12-29281.100,00789,16819,56-15,60 -1,9% ----789,16789,161 24-6
21-12-291721.200,00889,23775,87-15,37 -2,0% ----889,83889,2319 30-6
21-12-29691.400,00677,00697,29-14,59 -2,1% ----692,00677,003 13-7
21-12-291131.600,00637,75628,00-13,15 -2,1% ----637,75637,751 23-7
21-12-29221.800,00572,00568,84-12,77 -2,2% ----572,00572,002 21-7
21-12-291022.000,00505,00516,70-11,78 -2,3% ----505,00505,002 14-7
21-12-2942.200,00465,25471,00-11,00 -2,3% ----465,25465,251 20-7
21-12-29162.400,00405,00431,01-10,31 -2,4% ----405,00405,005 16:45
21-12-29272.800,00357,00365,18-9,23 -2,5% ----357,00357,003 16-7
21-12-29803.200,00315,00312,58-7,85 -2,5% ----315,00315,001 16-7
20-12-3028500,001.245,551.186,61-4,53 -0,4% ----1.247,981.245,554 15-7
20-12-3016600,001.095,751.126,44-5,43 -0,5% ----1.097,701.095,003 23-6
20-12-3016700,001.130,171.070,60-5,79 -0,5% ----1.130,171.130,171 15-7
20-12-3017800,00987,381.017,98-8,17 -0,8% ----987,38987,381 22-7
20-12-3011900,00950,00968,93-7,40 -0,8% ----950,00950,001 21-7
20-12-30371.000,00878,59923,46-9,61 -1,0% 890,00--885,00850,006 17-7
20-12-30221.100,00955,00881,02-10,71 -1,2% ----955,00955,001 30-6
20-12-30531.200,00821,00842,05-16,48 -2,0% ----821,00821,001 20-7
20-12-30961.400,00813,55770,47-16,17 -2,1% ----815,98813,554 15-7
20-12-30451.600,00656,00707,58-16,20 -2,3% ----680,00656,004 20-7
20-12-30361.800,00648,25651,79-15,37 -2,4% ----648,25648,251 23-7
20-12-30462.000,00598,25602,50-13,78 -2,3% ----598,25598,251 23-7
20-12-3062.200,00550,00558,87-13,08 -2,3% ----550,00550,004 16-7
20-12-30922.400,00512,00520,10-12,88 -2,5% ----512,00509,002 22-7
20-12-30142.800,00436,65454,00-10,22 -2,3% 375,00--436,65436,651 7-7
20-12-30353.200,00394,00401,37-8,92 -2,2% ----394,00394,001 22-7
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?