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 21-8
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 21-8
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 21-8
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 21-8
21-08-26261.380,00113,50125,52+0,48 +0,4% 120,30124,10122,00111,9048 21-8
21-08-261011.400,0097,00105,60-8,60 -8,1% 100,30104,10102,0095,006 21-8
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 21-8
21-08-26281.460,0040,5747,84-1,84 -3,8% 37,9549,0544,9840,572 21-8
21-08-26601.480,0022,0031,15-9,15 -29,4% 20,8023,8050,7018,0031 21-8
21-08-261521.500,004,5818,38-13,80 -75,1% 4,305,4032,501,97180 21-8
21-08-26831.520,000,208,96-8,76 -97,8% 0,050,2017,450,20173 21-8
21-08-262251.540,000,153,93-3,78 -96,2% 0,010,157,100,10154 21-8
21-08-263851.560,000,051,50-1,45 -96,7% --0,042,300,0160 21-8
21-08-262691.580,000,300,58-0,28 -48,3% --0,150,600,0572 21-8
21-08-263061.600,000,100,21-0,11 -52,4% --0,090,450,0149 21-8
21-08-261841.620,000,010,07-0,06 -85,7% --0,100,110,0145 21-8
21-08-261731.640,000,080,02+0,06 +300,0% --0,300,250,0118 21-8
21-08-261441.660,000,030,24-0,21 -87,5% --0,050,050,037 21-8
21-08-261921.680,000,010,11-0,10 -90,9% --0,310,300,0110 21-8
21-08-264901.700,000,100,04+0,06 +150,0% --0,250,300,102 21-8
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 21-8
21-08-26691.760,000,010,13-0,12 -92,3% --0,130,010,015 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
18-09-265441.500,0071,0077,02-3,70 -4,8% --139,0086,5566,2941 21-8
18-09-26561.520,0061,5067,97-4,35 -6,4% ----68,4658,5012 21-8
18-09-26411.540,0053,2058,58-3,34 -5,7% ----59,9649,2426 21-8
18-09-264581.550,0048,2554,34-3,52 -6,5% ----64,4548,2531 21-8
18-09-26421.560,0046,0051,18-3,96 -7,7% ----46,0045,003 21-8
18-09-26481.580,0037,0043,85-3,23 -7,4% ----43,0037,0011 21-8
18-09-261.2661.600,0032,2438,02-3,77 -9,9% ----43,2532,0037 21-8
18-09-26301.620,0028,0032,46-3,29 -10,1% ----29,3026,0017 21-8
18-09-26281.640,0023,4027,56-3,30 -12,0% ----31,8022,5023 21-8
18-09-261411.650,0020,7525,78-3,49 -13,5% --140,0027,9020,756 21-8
18-09-26271.660,0019,4023,38-2,92 -12,5% ----27,0018,2024 21-8
18-09-26521.680,0016,5019,58-2,79 -14,2% ----23,5015,7013 21-8
18-09-269521.700,0012,5516,85-2,81 -16,7% --18,0019,0012,5516 21-8
18-09-26821.720,0010,7513,85-2,48 -17,9% ----15,9010,7517 21-8
18-09-261311.750,008,0010,78-2,21 -20,5% ----12,108,0014 21-8
18-09-263131.800,004,556,78-1,63 -24,0% --20,006,004,5528 21-8
18-09-265781.850,002,844,23-1,29 -30,5% ----4,252,6716 21-8
18-09-26431.880,002,073,05-0,95 -31,1% ----2,751,844 21-8
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 21-8
18-09-263372.000,000,600,93-0,32 -34,4% --12,000,900,5947 21-8
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 21-8
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 21-8
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 21-8
16-10-2651.280,00247,76258,85-2,05 -0,8% ----247,76247,761 21-8
16-10-26151.320,00215,17227,71-2,13 -0,9% ----215,17215,171 21-8
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 21-8
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 21-8
16-10-26211.520,00103,52108,12-3,31 -3,1% ----105,00103,522 21-8
16-10-26341.560,0086,0090,76-3,10 -3,4% ----89,7086,004 21-8
16-10-26491.600,0076,6576,34-3,71 -4,9% ----82,7076,254 21-8
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 21-8
16-10-26181.720,0042,9542,94-2,87 -6,7% --49,5043,0042,953 21-8
16-10-26101.760,0034,9035,05-2,61 -7,4% ----39,7534,902 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
18-12-269841.000,00523,00524,72-0,39 -0,1% ----533,50523,005 21-8
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 21-8
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 21-8
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 21-8
18-12-263931.650,00103,50109,40-3,87 -3,5% ----109,95102,6518 21-8
18-12-264451.700,0093,6093,72-3,08 -3,3% ----93,6093,603 21-8
18-12-26821.750,0080,4080,81-3,62 -4,5% ----80,4080,401 21-8
18-12-264291.800,0063,0068,81-2,74 -4,0% ----75,0063,002 21-8
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 21-8
18-12-26541.950,0039,7543,09-2,86 -6,6% ----39,7539,751 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
19-03-27541.550,00203,45202,25-4,27 -2,1% ----203,45203,451 21-8
19-03-273691.600,00176,10182,03-3,70 -2,0% ----176,10172,002 21-8
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 21-8
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 21-8
19-03-27902.200,0049,5550,06-2,38 -4,8% ----49,5549,551 21-8
19-03-27392.300,0039,6540,33-2,41 -6,0% ----39,6539,502 21-8
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 21-8
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 21-8
18-06-277480,001.042,501.035,78+0,21 0,0% ----1.042,501.042,501 21-8
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 21-8
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 21-8
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 21-8
18-06-272012.200,0083,1583,17-2,53 -3,0% ----83,1583,151 21-8
18-06-27992.300,0065,4870,44-2,58 -3,7% ----70,4065,485 21-8
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 21-8
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 21-8
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 21-8
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 21-8
17-12-2751.040,00590,22585,48-2,27 -0,4% ----590,22590,221 21-8
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 21-8
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 21-8
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 21-8
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 21-8
17-12-272451.400,00382,50382,05-4,11 -1,1% ----382,50377,602 21-8
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 21-8
17-12-272981.500,00332,00337,91-3,73 -1,1% ----332,00332,001 21-8
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 21-8
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 21-8
17-12-27202.100,00164,10163,35-3,37 -2,1% ----164,10164,101 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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 21-8
15-12-282303.200,00122,00123,68-4,39 -3,5% ----122,00118,703 21-8
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 21-8
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 21-8
21-12-291651.000,00734,74746,76-3,40 -0,5% ----734,74734,741 21-8
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 21-8
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 21-8
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 21-8
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 21-8
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?