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* 1.579,601.609,40-29,80 -1,9% 1.613,201.575,40532.44317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-8-2026)
Totaal volume 2.948 (1.595 Calls, 1.353 Puts)
Totaal open interest bij opening 107.485 (51.418 Calls, 56.067 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68809,86-29,86 -3,7% ----756,68756,681 17-7
21-08-26 840,00--769,88-29,86 -3,9% --------0 --
21-08-262880,00674,56729,91-29,87 -4,1% ----674,56674,561 15-7
21-08-26 920,00657,53689,93-29,87 -4,3% ----657,53657,531 23-7
21-08-264960,00500,15649,95-29,87 -4,6% ----500,15500,151 4-8
21-08-26271.000,00571,00609,97-29,86 -4,9% ----571,00549,0015 11-8
21-08-2611.040,00500,37570,00-29,87 -5,2% ----500,37500,371 14-7
21-08-2621.060,00540,57550,01-29,87 -5,4% ----540,57540,571 14-8
21-08-2631.080,00473,64530,02-29,86 -5,6% ----473,64473,641 14-7
21-08-2641.100,00298,80510,03-29,86 -5,9% ----298,80298,801 28-7
21-08-2611.120,00280,55490,04-29,85 -6,1% ----280,55280,551 28-7
21-08-2611.160,00425,00450,07-29,85 -6,6% ----425,00425,001 26-6
21-08-26111.200,00385,43410,09-29,82 -7,3% ----404,30385,434 14-8
21-08-26 1.220,00--390,10-29,80 -7,6% --------0 --
21-08-2641.240,00350,00370,11-29,78 -8,0% ----350,00350,006 12-8
21-08-26 1.260,00--350,13-29,76 -8,5% --------0 --
21-08-26221.280,00301,38330,14-29,72 -9,0% ----301,38301,381 14-8
21-08-2641.300,00239,53310,17-29,69 -9,6% ----239,53239,531 11-8
21-08-26331.320,00290,61290,20-29,61 -10,2% ----290,61290,611 13-8
21-08-2661.340,00218,06270,26-29,56 -10,9% ----218,06218,061 10-8
21-08-26261.360,00242,59250,37-29,47 -11,8% ----242,59242,591 13-8
21-08-26261.380,00206,91230,55-29,40 -12,8% ----206,91206,911 12-8
21-08-261171.400,00190,00210,85-29,29 -13,9% ----206,50190,006 14-8
21-08-26521.420,00195,55191,33-29,15 -15,2% ----195,55162,003 13-8
21-08-26451.440,00160,00172,06-28,77 -16,7% ----160,00160,005 14-8
21-08-26411.460,00122,00153,15-28,73 -18,8% ----127,00122,0010 14-8
21-08-26541.480,00129,00134,73-28,49 -21,1% ----129,00129,001 14-8
21-08-262061.500,0092,50116,95-27,86 -23,8% ----115,4092,5010 14-8
21-08-26521.520,0081,90100,08-26,89 -26,9% ----102,0081,908 14-8
21-08-261511.540,0058,2084,36-25,68 -30,4% ----84,3058,0047 14-8
21-08-264201.560,0045,3569,94-24,13 -34,5% ----65,0045,0021 14-8
21-08-262681.580,0033,0056,98-22,17 -38,9% ----55,0033,0016 14-8
21-08-262961.600,0029,6045,58-19,82 -43,5% ----45,6028,0071 14-8
21-08-261041.620,0018,5035,68-17,11 -48,0% --33,5035,5018,5048 14-8
21-08-261051.640,0012,5027,46-14,38 -52,4% --23,0028,0012,50174 14-8
21-08-261341.660,0010,0020,68-11,72 -56,7% ----20,509,5549 14-8
21-08-261601.680,007,2015,35-9,32 -60,7% ----12,507,2046 14-8
21-08-264441.700,003,9211,13-7,10 -63,8% --10,5010,603,92345 14-8
21-08-262471.720,002,707,97-5,40 -67,8% ----6,202,7032 14-8
21-08-262931.740,002,005,61-3,91 -69,7% ----3,602,008 14-8
21-08-26821.760,002,503,93-2,91 -74,0% ----3,002,5015 14-8
21-08-26651.780,001,322,73-2,13 -78,0% --2,052,001,3211 14-8
21-08-264551.800,000,951,84-1,50 -81,5% ----1,490,8511 14-8
21-08-26411.820,001,551,24-1,06 -85,5% ----1,551,552 12-8
21-08-261111.840,000,450,80-0,70 -87,5% ----0,450,452 14-8
21-08-26351.880,000,250,34-0,31 -91,2% ----0,250,251 14-8
21-08-261961.900,000,110,21-0,20 -95,2% --42,000,110,112 14-8
21-08-26441.920,000,490,13-0,12 -92,3% ----0,490,491 13-8
21-08-261241.960,000,200,05+0,15 +300,0% ----0,200,201 14-8
21-08-262242.000,000,100,02+0,08 +400,0% ----0,220,107 14-8
21-08-26812.100,000,020,03-0,01 -33,3% ----0,020,021 14-8
21-08-26962.200,000,150,01+0,14 +1400,0% --0,500,150,151 12-8
21-08-26922.300,000,100,01+0,09 +900,0% ----0,100,101 13-8
21-08-26362.400,000,050,04-- -- ----0,050,051 4-8
21-08-26382.500,000,200,02-- -- --0,300,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-2648350,001.242,591.260,32-28,21 -2,2% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.210,45-28,28 -2,3% ----1.195,901.175,353 23-7
18-09-261440,00747,301.170,56-28,38 -2,4% ----747,30747,301 29-4
18-09-26 450,001.120,001.160,58-28,40 -2,4% ----1.120,001.120,001 21-7
18-09-26 460,00--1.150,61-28,43 -2,5% --------0 --
18-09-26 480,00--1.130,67-28,49 -2,5% --------0 --
18-09-264500,00708,001.110,72-28,55 -2,6% ----708,00708,001 8-4
18-09-26 520,00--1.090,78-28,61 -2,6% --------0 --
18-09-261550,00689,001.060,86-28,70 -2,7% ----689,00689,001 24-4
18-09-26 560,00--1.050,89-28,73 -2,7% --------0 --
18-09-263600,00580,551.011,01-28,85 -2,9% ----580,55580,551 28-4
18-09-26 640,00--971,12-28,95 -3,0% --------0 --
18-09-264650,00957,31961,15-28,97 -3,0% ----957,31957,311 14-8
18-09-261680,00582,60931,24-29,04 -3,1% ----582,60582,601 24-4
18-09-266700,00886,79911,30-29,08 -3,2% ----886,79886,791 12-8
18-09-264720,00505,70891,36-29,11 -3,3% ----505,70505,701 23-4
18-09-2635750,00837,10861,45-29,15 -3,4% ----837,10837,101 12-8
18-09-26 760,00--851,48-29,16 -3,4% --------0 --
18-09-26100800,00587,00811,60-29,19 -3,6% ----587,00587,001 28-7
18-09-261840,00774,35771,74-29,21 -3,8% ----774,35774,351 2-7
18-09-2622850,00758,01761,77-29,21 -3,8% ----758,01758,011 14-8
18-09-2644880,00640,00731,88-29,21 -4,0% ----640,00640,004 7-7
18-09-2664900,00520,00711,95-29,20 -4,1% ----520,00520,001 29-7
18-09-2686920,00468,40692,02-29,18 -4,2% ----468,40468,304 30-7
18-09-2681950,00610,00662,14-29,16 -4,4% ----610,00610,001 11-8
18-09-261960,00504,40652,19-29,16 -4,5% ----504,40504,401 4-8
18-09-26811.000,00587,96612,40-29,13 -4,8% ----587,96587,961 12-8
18-09-2611.040,00540,29572,63-28,98 -5,1% ----540,29540,291 13-8
18-09-26491.050,00530,69562,71-28,95 -5,1% ----530,69530,691 13-8
18-09-261611.080,00331,00532,97-26,51 -5,0% ----333,00331,002 28-7
18-09-26391.100,00300,10513,47-29,34 -5,7% ----300,10299,953 30-7
18-09-26591.120,00293,89493,52-29,04 -5,9% ----301,77293,892 28-7
18-09-26341.140,00244,78473,79-27,09 -5,7% ----245,24244,782 29-7
18-09-26441.160,00382,37454,13-26,70 -5,9% ----382,68382,372 8-7
18-09-26791.180,00418,96434,52-29,04 -6,7% ----418,96418,961 13-8
18-09-265931.200,00390,63415,00-28,67 -6,9% ----408,80390,635 14-8
18-09-261661.220,00370,73395,56-27,02 -6,8% ----370,73370,731 12-8
18-09-26491.240,00346,21376,23-26,48 -7,0% ----346,21346,211 13-8
18-09-26661.260,00284,74357,05-26,48 -7,4% ----284,74284,741 10-8
18-09-261701.280,00329,48338,23-27,48 -8,1% ----329,48329,481 14-8
18-09-264081.300,00291,38319,26-28,12 -8,8% ----308,24291,382 14-8
18-09-26931.320,00296,25300,78-28,02 -9,3% ----296,25296,176 14-8
18-09-26731.340,00254,95282,54-25,81 -9,1% ----254,95225,2210 11-8
18-09-26621.350,00243,91273,54-25,26 -9,2% ----243,91243,911 13-8
18-09-26431.360,00260,25264,62-27,06 -10,2% 115,00--260,25260,176 14-8
18-09-261091.380,00240,39247,16-26,57 -10,8% ----240,39240,391 14-8
18-09-269921.400,00209,20230,28-26,14 -11,4% ----221,00209,203 14-8
18-09-26521.420,00144,14213,77-24,14 -11,3% ----144,14144,141 7-8
18-09-26621.440,00169,60197,60-24,62 -12,5% ----169,60169,601 14-8
18-09-262081.450,00158,02189,90-24,39 -12,8% ----158,02158,021 11-8
18-09-26291.460,00157,27182,35-24,04 -13,2% ----157,27147,634 11-8
18-09-26871.480,00139,40167,45-23,02 -13,7% ----139,40139,404 10-8
18-09-265521.500,00147,77153,50-22,36 -14,6% ----152,40147,773 14-8
18-09-26451.520,00134,10139,96-21,21 -15,2% ----134,10133,002 14-8
18-09-26341.540,00107,85127,44-20,29 -15,9% ----107,85107,852 14-8
18-09-264561.550,00116,43121,31-19,86 -16,4% ----116,43114,445 14-8
18-09-26261.560,00111,10115,66-19,98 -17,3% ----111,10111,101 13-8
18-09-26341.580,00100,00104,47-18,94 -18,1% ----100,00100,001 14-8
18-09-261.1751.600,0074,5594,42-18,14 -19,2% --97,5094,4074,5534 14-8
18-09-26231.620,0066,5084,32-16,62 -19,7% ----82,1566,5010 14-8
18-09-26131.640,0064,5975,69-15,92 -21,0% ----74,2964,5912 14-8
18-09-261281.650,0059,0071,54-15,35 -21,5% --140,0067,5057,3521 14-8
18-09-26101.660,0063,6367,56-14,69 -21,7% ----64,8063,633 14-8
18-09-26231.680,0045,5059,82-14,14 -23,6% ----57,8345,504 14-8
18-09-269431.700,0049,1053,14-12,53 -23,6% ----53,4049,0013 14-8
18-09-26731.720,0038,0046,67-11,26 -24,1% ----45,3538,0023 14-8
18-09-261121.750,0027,9538,57-9,74 -25,3% ----33,0027,953 14-8
18-09-263011.800,0020,5027,40-7,69 -28,1% --35,0027,0020,5017 14-8
18-09-265711.850,0013,1519,23-6,00 -31,2% ----18,6413,1512 14-8
18-09-26401.880,0014,4515,36-5,01 -32,6% ----14,4514,451 14-8
18-09-262.0191.900,0012,1513,19-4,37 -33,1% ----12,1512,113 14-8
18-09-26241.920,008,0011,49-3,73 -32,5% ----10,558,002 14-8
18-09-26281.950,006,608,88-3,02 -34,0% ----8,406,306 14-8
18-09-263492.000,005,206,06-2,17 -35,8% --12,006,105,2013 14-8
18-09-2682.050,003,004,19-1,48 -35,3% ----3,003,001 14-8
18-09-26502.100,002,532,93-1,18 -40,3% ----2,552,533 14-8
18-09-261882.200,001,521,55-0,56 -36,1% ----1,521,521 12-8
18-09-26352.300,001,040,91-0,58 -63,7% ----1,041,042 3-8
18-09-26862.400,000,700,56-0,43 -76,8% ----0,700,602 6-8
18-09-26362.500,000,040,06-0,01 -16,7% ----0,040,045 14-8
18-09-26822.600,000,100,020,00 0,0% ----0,100,105 14-8
16-10-26 880,00--734,50-29,18 -4,0% --------0 --
16-10-26 920,00--694,98-28,97 -4,2% --------0 --
16-10-261960,00609,38655,97-27,29 -4,2% ----609,38609,381 20-7
16-10-2661.000,00471,35617,01-27,76 -4,5% ----471,35471,351 4-8
16-10-2631.040,00435,10577,76-26,90 -4,7% ----435,10435,101 4-8
16-10-2611.080,00399,85539,42-27,88 -5,2% ----399,85399,851 4-8
16-10-2621.100,00496,80519,87-26,65 -5,1% ----496,80496,802 21-7
16-10-26 1.120,00--501,09-28,63 -5,7% --------0 --
16-10-26 1.160,00--463,08-26,66 -5,8% --------0 --
16-10-2611.200,00293,58426,20-26,80 -6,3% ----293,58293,582 30-7
16-10-2611.240,00367,95390,14-25,64 -6,6% ----367,95367,951 12-8
16-10-2641.280,00326,78355,24-26,50 -7,5% ----326,78326,781 13-8
16-10-2621.320,00311,51321,59-25,54 -7,9% ----317,74311,5113 14-8
16-10-2611.360,00285,64289,80-24,44 -8,4% ----285,64282,8211 14-8
16-10-26141.400,00253,19259,32-23,69 -9,1% ----253,19253,191 14-8
16-10-2691.440,00224,90230,85-22,62 -9,8% ----224,90224,901 14-8
16-10-26141.480,00184,80204,27-21,46 -10,5% ----191,75184,807 12-8
16-10-26191.520,00160,08180,04-20,25 -11,2% ----160,08155,604 13-8
16-10-26331.560,00138,93157,55-19,05 -12,1% ----154,90138,936 14-8
16-10-26291.600,00119,98137,05-17,60 -12,8% ----134,40119,983 14-8
16-10-26261.640,00103,00118,73-16,20 -13,6% ----113,00103,007 14-8
16-10-26631.680,0097,95102,48-14,94 -14,6% ----101,7097,955 14-8
16-10-26151.720,0079,7187,78-13,27 -15,1% ----87,2579,714 14-8
16-10-2621.760,0068,1075,18-12,28 -16,3% ----75,0068,104 14-8
16-10-26181.800,0060,5063,80-10,68 -16,7% ----64,0060,503 14-8
16-10-2621.840,0051,0054,30-9,72 -17,9% ----51,0051,001 14-8
16-10-26131.900,0041,6841,95-8,03 -19,1% ----41,6841,681 13-8
16-10-26182.000,0021,8026,95-5,80 -21,5% ----21,8021,802 14-8
16-10-2642.100,0013,1016,99-4,03 -23,7% ----13,1013,101 13-8
16-10-26202.200,008,1510,58-2,72 -25,7% --------1 11-8
16-10-26 2.300,00--6,59-1,80 -27,3% --------0 --
16-10-2612.400,003,194,19-1,26 -30,1% ----3,193,191 14-8
16-10-2682.500,002,442,20-0,38 -17,3% ----2,442,445 14-8
18-12-26105280,001.414,221.331,12-29,99 -2,3% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.311,30-29,98 -2,3% ----1.386,551.386,551 22-6
18-12-2690350,001.148,331.261,85-30,03 -2,4% ----1.181,721.148,337 7-8
18-12-2666400,001.158,861.212,41-30,03 -2,5% ----1.158,861.157,402 11-8
18-12-265440,00715,521.172,85-29,99 -2,6% ----724,57715,524 30-3
18-12-2626450,001.015,051.162,96-29,96 -2,6% ----1.015,051.015,051 3-6
18-12-265460,00704,761.153,07-29,93 -2,6% ----704,99704,7611 30-3
18-12-267480,00753,751.133,31-29,90 -2,6% ----753,75752,352 24-4
18-12-2636500,001.074,981.113,56-29,82 -2,7% ----1.074,981.074,982 24-6
18-12-265520,001.166,831.093,81-29,74 -2,7% ----1.166,831.166,835 18-6
18-12-2638550,00986,451.064,20-29,64 -2,8% ----986,45986,451 11-8
18-12-2616560,001.093,581.054,32-29,54 -2,8% ----1.093,581.093,581 19-6
18-12-26299600,00980,461.014,84-29,24 -2,9% ----980,46980,461 13-8
18-12-265640,00788,35975,47-29,03 -3,0% ----788,35788,351 3-8
18-12-267680,00749,60936,13-28,68 -3,1% ----749,60749,601 3-8
18-12-261.104700,00948,87916,47-28,54 -3,1% ----948,87948,872 3-7
18-12-2618720,00900,47896,81-28,41 -3,2% ----900,62895,9015 2-7
18-12-2631760,00827,05858,23-28,66 -3,3% ----827,05827,051 22-7
18-12-261.117800,00813,00819,17-28,34 -3,5% ----813,00813,001 13-8
18-12-2626840,00665,75780,32-28,23 -3,6% ----665,75665,752 31-7
18-12-269880,00743,39741,72-27,14 -3,7% ----743,59743,393 29-6
18-12-26794900,00696,50722,44-27,52 -3,8% ----722,20693,007 14-8
18-12-2612920,00498,74703,34-27,20 -3,9% ----498,74498,741 28-7
18-12-2645960,00648,79665,34-26,66 -4,0% ----648,79648,791 23-7
18-12-261.0141.000,00620,10627,80-27,44 -4,4% ----620,10619,942 14-8
18-12-26491.040,00420,00590,87-26,71 -4,5% ----420,00420,001 28-7
18-12-26281.080,00536,00554,65-26,93 -4,9% ----546,00536,003 14-8
18-12-265811.100,00517,30536,80-26,09 -4,9% ----517,30517,301 12-8
18-12-26311.120,00498,54519,25-25,83 -5,0% ----498,54496,184 12-8
18-12-26421.140,00479,64501,90-26,02 -5,2% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81484,80-25,50 -5,3% 165,00--453,81453,722 13-8
18-12-26561.180,00414,00467,74-24,98 -5,3% 165,00--414,00414,001 11-8
18-12-261.2111.200,00430,84451,09-25,70 -5,7% ----430,84430,832 12-8
18-12-26981.220,00365,00435,06-25,27 -5,8% ----365,00359,503 7-8
18-12-261061.240,00404,00419,16-24,11 -5,8% --575,00404,00402,002 12-8
18-12-26981.260,00323,95403,33-23,60 -5,9% ----323,95323,954 6-8
18-12-26931.280,00343,50388,07-24,49 -6,3% ----343,50343,502 10-8
18-12-265471.300,00356,50373,22-24,29 -6,5% ----356,50356,501 12-8
18-12-261071.320,00293,00358,45-23,75 -6,6% ----293,00293,002 7-8
18-12-267461.350,00304,78337,09-24,87 -7,4% ----315,99304,782 11-8
18-12-26341.380,00295,00316,31-22,09 -7,0% ----298,00294,004 14-8
18-12-266591.400,00279,95303,44-23,18 -7,6% ----300,00279,953 14-8
18-12-261481.450,00269,40271,66-20,92 -7,7% ----269,40247,206 13-8
18-12-262061.500,00242,00242,84-19,47 -8,0% ----242,00242,001 14-8
18-12-261191.550,00214,60215,93-18,44 -8,5% ----214,80210,6015 13-8
18-12-265401.600,00178,50191,80-17,18 -9,0% ----191,67178,507 14-8
18-12-263711.650,00155,10169,70-15,90 -9,4% ----171,00155,1036 14-8
18-12-265091.700,00148,00149,85-14,77 -9,9% ----150,30148,003 14-8
18-12-26771.750,00116,50131,65-13,87 -10,5% ----119,70116,507 14-8
18-12-264701.800,00115,00115,70-12,33 -10,7% ----115,00101,608 13-8
18-12-26521.850,00100,39101,17-11,06 -10,9% --100,00100,3999,002 14-8
18-12-267281.900,0078,9088,69-10,28 -11,6% ----88,0078,9013 14-8
18-12-26521.950,0067,1077,62-9,50 -12,2% ----67,2066,2031 13-8
18-12-262952.000,0058,5067,44-8,49 -12,6% ----64,4058,502 14-8
18-12-26312.050,0052,3758,91-8,05 -13,7% ----52,3752,371 14-8
18-12-26902.100,0046,0051,07-6,97 -13,6% ----46,0046,001 14-8
18-12-261692.200,0038,7338,67-5,64 -14,6% ----38,7333,0012 13-8
18-12-26192.300,0024,0028,93-4,31 -14,9% ----24,0024,001 13-8
18-12-264042.400,0018,6021,56-3,65 -16,9% ----20,0518,607 14-8
18-12-26812.600,0010,0011,96-2,49 -20,8% ----10,0010,002 13-8
18-12-261612.800,006,006,72-1,85 -27,5% ----6,906,004 14-8
18-12-262363.000,004,203,99-1,50 -37,6% ----4,254,203 14-8
19-03-2732200,001.377,001.411,86-30,57 -2,2% ----1.377,001.377,002 22-7
19-03-2716460,001.100,501.156,53-30,23 -2,6% ----1.100,501.100,501 24-7
19-03-277480,00741,101.136,98-30,18 -2,7% ----741,10741,101 28-4
19-03-274500,00725,351.118,34-31,04 -2,8% ----725,35721,005 23-4
19-03-2712520,00711,641.098,07-30,26 -2,8% ----711,83711,644 23-4
19-03-27 560,00--1.059,76-30,68 -2,9% --------0 --
19-03-27 600,00--1.020,88-30,51 -3,0% --------0 --
19-03-274640,00596,50982,21-30,41 -3,1% ----597,35596,054 23-4
19-03-271680,00946,00943,71-30,12 -3,2% ----946,00946,001 15-7
19-03-272720,00717,50905,25-29,21 -3,2% ----717,50717,501 22-5
19-03-272760,00824,00867,43-29,18 -3,4% ----824,00824,002 16-7
19-03-277800,00850,50829,85-29,40 -3,5% ----850,50850,502 25-6
19-03-271840,00886,60792,65-29,12 -3,7% ----886,60886,601 1-7
19-03-272880,00728,38755,90-29,14 -3,9% ----728,38728,381 12-8
19-03-276920,00545,10719,77-29,09 -4,0% ----545,10545,101 29-7
19-03-278960,00552,53684,14-28,71 -4,2% ----552,53552,531 4-8
19-03-2761.000,00588,00649,13-28,15 -4,3% ----588,00588,001 11-8
19-03-27281.040,00598,27614,93-27,67 -4,5% ----598,27598,271 7-7
19-03-2751.080,00538,40581,73-26,89 -4,6% ----538,40538,401 11-8
19-03-27871.100,00543,97565,63-26,93 -4,8% ----545,78543,972 12-8
19-03-27201.150,00520,00526,53-26,25 -5,0% ----520,00520,001 13-8
19-03-27331.200,00460,00488,70-25,54 -5,2% ----460,00460,003 13-8
19-03-27291.250,00327,97452,65-24,62 -5,4% ----327,97326,053 28-7
19-03-27441.300,00282,00418,33-23,88 -5,7% --500,00298,20282,003 3-8
19-03-27451.350,00361,08386,00-23,25 -6,0% ----361,08361,081 11-8
19-03-27261.400,00339,19355,26-21,99 -6,2% ----346,00339,196 12-8
19-03-27261.450,00327,32326,51-21,16 -6,5% ----327,32326,693 13-8
19-03-27921.500,00300,52299,73-20,48 -6,8% --320,00301,50300,525 13-8
19-03-27491.550,00271,53274,48-19,33 -7,0% ----271,53271,531 14-8
19-03-271911.600,00245,97251,40-18,62 -7,4% ----245,97245,552 12-8
19-03-27141.650,00222,10229,63-17,20 -7,5% ----222,10222,102 12-8
19-03-27591.700,00208,13209,85-16,44 -7,8% ----208,13208,131 14-8
19-03-27661.750,00163,00191,70-15,36 -8,0% ----168,00163,004 10-8
19-03-27811.800,00161,50174,68-14,31 -8,2% ----167,25161,502 14-8
19-03-27941.850,00121,00159,35-13,78 -8,6% ----121,05121,002 4-8
19-03-274031.900,00135,58145,23-12,39 -8,5% ----135,58132,353 11-8
19-03-27461.950,0098,00132,19-12,08 -9,1% ----98,3093,908 4-8
19-03-271042.000,00110,40120,44-11,08 -9,2% ----110,65110,40154 14-8
19-03-27252.050,0099,20109,71-11,02 -10,0% ----99,2098,354 13-8
19-03-271712.100,0081,8099,58-9,87 -9,9% ----81,8081,801 7-8
19-03-27902.200,0072,4782,50-8,97 -10,9% ----73,5572,473 13-8
19-03-27392.300,0064,4068,10-7,59 -11,1% ----64,4064,401 12-8
19-03-27762.400,0051,6056,28-6,77 -12,0% ----55,9051,0010 14-8
19-03-27592.600,0038,2038,33-4,95 -12,9% ----38,2537,954 14-8
19-03-27312.800,0023,3026,10-3,44 -13,2% ----24,5723,302 7-8
19-03-27733.000,0016,0017,91-2,43 -13,6% --19,5017,3516,0012 14-8
18-06-27259300,001.283,751.315,05-29,13 -2,2% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.217,62-29,12 -2,4% ----1.184,101.184,101 23-7
18-06-2723450,00960,261.170,12-29,95 -2,6% ----960,26959,405 30-7
18-06-277480,001.085,001.141,07-29,97 -2,6% ----1.085,001.085,001 22-7
18-06-2713500,00982,861.120,50-28,56 -2,5% ----983,17981,954 6-8
18-06-27 520,00--1.102,47-29,66 -2,7% --------0 --
18-06-279560,00859,101.064,09-29,49 -2,8% ----860,12857,7410 30-7
18-06-2719600,00821,551.025,99-29,50 -2,9% ----821,58821,444 30-7
18-06-272640,00828,30987,46-28,40 -2,9% ----828,30826,152 30-7
18-06-272680,00926,64950,69-28,92 -3,0% ----926,64925,593 12-8
18-06-27152700,00908,55932,12-28,96 -3,1% ----908,55908,1533 12-8
18-06-272720,00714,55913,64-29,06 -3,2% ----714,55714,551 28-7
18-06-279760,00699,42876,99-28,52 -3,3% ----699,42699,421 29-7
18-06-2731800,00820,85840,97-28,36 -3,4% ----820,85818,8014 12-8
18-06-278840,00617,90805,71-28,82 -3,6% ----618,77617,903 30-7
18-06-272880,00759,75770,59-28,88 -3,7% ----759,75755,002 10-7
18-06-27504900,00733,11753,46-27,91 -3,7% ----733,11733,111 12-8
18-06-271920,00758,00736,43-28,70 -3,9% ----758,00758,001 16-6
18-06-278960,00685,54702,88-28,12 -4,0% ----685,54683,955 12-8
18-06-273691.000,00659,00670,24-27,25 -4,1% ----659,00659,001 14-8
18-06-27171.040,00504,86638,33-27,16 -4,3% ----504,86504,861 31-7
18-06-2711.080,00586,00607,91-26,64 -4,4% ----586,00586,001 7-7
18-06-27451.100,00582,09592,69-26,29 -4,4% ----582,09571,5821 12-8
18-06-27211.150,00541,76556,36-25,91 -4,7% ----541,76541,725 12-8
18-06-272711.200,00489,80522,21-25,40 -4,9% ----495,60489,256 11-8
18-06-27331.250,00401,50488,67-24,71 -5,1% ----401,50401,501 4-8
18-06-27341.300,00371,01457,02-24,24 -5,3% ----371,01371,011 7-8
18-06-27291.350,00408,91426,66-23,02 -5,4% ----410,52408,914 12-8
18-06-277801.400,00377,10398,84-22,60 -5,7% ----377,15377,103 11-8
18-06-27951.450,00348,50372,01-21,99 -5,9% ----348,50348,501 13-8
18-06-271481.500,00324,05346,41-20,97 -6,1% ----324,15324,052 13-8
18-06-27221.550,00303,33322,84-20,25 -6,3% ----317,03303,332 14-8
18-06-271041.600,00280,20300,59-19,65 -6,5% ----280,85279,5031 13-8
18-06-27191.650,00261,83279,47-18,13 -6,5% ----274,48261,832 14-8
18-06-27321.700,00253,00260,29-17,67 -6,8% ----255,13253,0015 12-8
18-06-27181.750,00234,10242,12-17,00 -7,0% ----234,10234,101 14-8
18-06-271481.800,00212,85225,32-16,02 -7,1% ----219,10212,8510 12-8
18-06-27131.850,00199,20209,29-15,14 -7,2% ----199,20198,102 14-8
18-06-271361.900,00184,90194,64-14,59 -7,5% ----190,00184,903 12-8
18-06-27271.950,00178,25181,11-14,13 -7,8% ----178,25178,255 13-8
18-06-271222.000,00164,90168,39-13,24 -7,9% --500,00164,90164,901 13-8
18-06-27352.050,00149,25156,40-12,47 -8,0% ----149,25149,251 14-8
18-06-271472.100,00138,85145,59-12,09 -8,3% ----138,85132,902 11-8
18-06-272012.200,00123,00125,02-10,09 -8,1% ----123,00121,507 13-8
18-06-271012.300,00107,25108,38-9,63 -8,9% ----107,50107,252 14-8
18-06-272722.400,0091,0093,48-8,68 -9,3% --------4 12-8
18-06-27312.600,0065,0069,57-6,66 -9,6% ----65,0065,001 14-8
18-06-27862.800,0050,7052,46-5,54 -10,6% ----50,7050,701 13-8
18-06-27153.000,0039,9339,04-3,84 -9,8% ----39,9339,931 12-8
18-06-27223.200,0029,5030,12-3,59 -11,9% ----30,6029,5015 12-8
17-12-2729300,001.388,101.315,45-30,60 -2,3% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.222,10-28,93 -2,4% ----1.134,501.134,052 7-7
17-12-2719450,001.065,811.175,90-30,52 -2,6% ----1.065,811.064,173 7-8
17-12-272480,00737,711.148,10-29,87 -2,6% ----737,71737,712 27-1
17-12-2720500,001.053,551.129,64-29,65 -2,6% ----1.053,551.053,551 10-8
17-12-272520,001.036,301.111,28-30,06 -2,7% ----1.056,151.036,303 7-7
17-12-2725550,001.012,001.083,98-29,91 -2,8% ----1.012,001.012,005 11-8
17-12-27100600,001.014,331.038,83-29,09 -2,8% ----1.014,941.014,157 12-8
17-12-2710650,00620,64994,34-30,22 -3,0% ----620,64620,641 12-2
17-12-276680,00773,00968,22-30,20 -3,1% ----773,00773,001 30-7
17-12-27527700,00928,05950,76-28,99 -3,0% ----929,49928,0232 12-8
17-12-272720,00959,75933,64-29,97 -3,2% ----959,75959,751 25-6
17-12-2723760,00875,30899,72-29,67 -3,3% ----875,30875,301 12-8
17-12-27212800,00834,70866,62-28,40 -3,3% ----834,70834,702 14-8
17-12-275840,00706,55834,14-29,22 -3,5% ----706,55706,551 4-8
17-12-275880,00782,13802,36-28,67 -3,6% ----782,13782,131 12-8
17-12-27107900,00767,54786,73-28,01 -3,6% ----767,54767,0223 12-8
17-12-274920,00754,45771,50-28,38 -3,7% ----754,45754,354 12-8
17-12-2711960,00764,90742,20-28,95 -3,9% ----764,90764,902 15-7
17-12-273211.000,00683,21712,85-27,96 -3,9% ----683,21683,211 13-8
17-12-2751.040,00667,22684,60-27,66 -4,0% ----667,22667,204 12-8
17-12-2741.080,00640,58658,02-27,28 -4,1% ----640,58640,553 12-8
17-12-277471.100,00627,32644,67-26,90 -4,2% ----628,61627,329 12-8
17-12-27221.150,00578,80611,82-25,93 -4,2% ----578,80578,801 11-6
17-12-274541.200,00553,29580,84-25,65 -4,4% ----554,04553,123 13-8
17-12-2721.220,00402,40568,79-25,38 -4,5% ----402,40402,401 22-5
17-12-27 1.240,00--556,99-25,20 -4,5% --------0 --
17-12-2771.250,00540,00551,32-25,26 -4,6% ----540,00540,001 12-8
17-12-2751.260,00521,68545,42-25,08 -4,6% ----521,68521,681 13-8
17-12-271641.280,00520,87534,12-24,69 -4,6% ----520,87520,875 12-8
17-12-27511.300,00512,71522,65-24,14 -4,6% ----512,71512,711 12-8
17-12-2731.320,00520,00511,59-23,88 -4,7% ----520,65520,002 16-7
17-12-2711.340,00386,30500,89-23,75 -4,7% ----386,30386,301 3-8
17-12-27101.350,00487,68495,72-23,71 -4,8% ----487,75487,685 12-8
17-12-2781.360,00410,00490,47-23,61 -4,8% ----410,00410,002 27-7
17-12-2771.380,00361,72480,22-23,51 -4,9% ----361,72361,721 2-6
17-12-272381.400,00459,12470,27-23,61 -5,0% ----459,12459,123 12-8
17-12-27191.420,00449,22460,09-23,20 -5,0% ----449,22449,0711 12-8
17-12-27671.440,00435,00450,57-23,06 -5,1% ----435,00435,003 13-8
17-12-27101.460,00426,80441,02-22,60 -5,1% ----426,80426,801 12-8
17-12-2791.480,00456,00431,36-22,18 -5,1% ----456,00456,001 26-6
17-12-272941.500,00420,00422,40-22,10 -5,2% ----420,00420,002 13-8
17-12-27401.550,00396,00400,30-21,47 -5,4% ----396,00396,001 14-8
17-12-273721.600,00375,00379,28-20,68 -5,5% ----375,00375,002 14-8
17-12-27271.650,00331,25359,65-20,01 -5,6% ----331,25331,251 11-8
17-12-272091.700,00332,00340,76-19,16 -5,6% ----332,00332,001 14-8
17-12-27141.750,00304,60322,91-18,51 -5,7% ----304,60304,601 11-8
17-12-273721.800,00304,00306,41-18,21 -5,9% ----304,00304,001 12-8
17-12-27161.850,00273,55290,41-17,64 -6,1% ----273,55273,551 11-8
17-12-27481.900,00259,40275,09-16,46 -6,0% ----259,40259,402 11-8
17-12-27151.950,00246,00260,56-15,50 -5,9% ----246,00246,001 11-8
17-12-273852.000,00233,50247,43-15,42 -6,2% ----246,45233,502 14-8
17-12-27202.100,00208,00222,36-14,09 -6,3% ----209,70208,005 13-8
17-12-27552.200,00173,65200,44-13,15 -6,6% --------1 12-8
17-12-27212.300,00168,85180,66-12,33 -6,8% ----168,85168,851 13-8
17-12-27652.400,00152,20163,04-11,30 -6,9% ----152,20147,002 11-8
17-12-27472.600,00126,50132,86-9,92 -7,5% ----131,50124,003 14-8
17-12-27932.800,00109,00108,82-8,78 -8,1% ----109,00101,002 13-8
17-12-27293.000,0090,0089,47-7,88 -8,8% ----90,0090,001 12-8
17-12-27483.200,0074,5073,50-6,37 -8,7% ----74,5074,502 12-8
16-06-28 800,00--887,26-25,32 -2,9% --------0 --
16-06-282900,00809,74816,45-26,80 -3,3% ----809,74809,741 16-7
16-06-28 1.000,00--751,27-27,00 -3,6% --------0 --
16-06-2831.040,00700,34725,87-27,25 -3,8% ----700,34700,033 13-8
16-06-2851.080,00676,15700,98-26,63 -3,8% ----676,74676,096 13-8
16-06-2821.100,00596,95689,18-26,85 -3,9% ----596,95596,951 27-7
16-06-2811.150,00634,99659,53-26,30 -4,0% ----634,99634,991 13-8
16-06-28 1.200,00--631,38-26,05 -4,1% --------0 --
16-06-2821.250,00484,90604,22-25,33 -4,2% ----484,90484,902 29-7
16-06-2821.300,00613,65578,41-24,92 -4,3% ----614,00613,652 2-7
16-06-2841.350,00545,90553,81-24,94 -4,5% ----545,90545,904 17-7
16-06-2811.400,00443,40530,16-24,49 -4,6% ----443,40443,401 5-8
16-06-2811.450,00485,25507,53-23,98 -4,7% ----485,25485,251 13-8
16-06-2811.500,00502,25485,56-23,11 -4,8% ----503,05502,252 14-7
16-06-2851.550,00444,75463,50-21,50 -4,6% ----444,75444,751 13-8
16-06-2881.600,00431,81443,60-20,70 -4,7% ----431,81431,811 14-8
16-06-2841.650,00354,00424,68-20,36 -4,8% ----354,00354,002 5-8
16-06-2851.700,00395,66406,47-19,31 -4,8% ----395,66395,661 14-8
16-06-2871.750,00372,50389,39-18,80 -4,8% ----372,50372,501 13-8
16-06-28 1.800,00458,45374,72-19,91 -5,3% ----458,45458,451 6-7
16-06-28101.850,00302,75357,61-17,82 -5,0% ----302,75296,854 4-8
16-06-2841.900,00319,25342,69-17,48 -5,1% ----319,25319,251 10-8
16-06-2831.950,00313,70328,58-16,54 -5,0% ----313,70313,701 13-8
16-06-28192.000,00299,88314,81-16,09 -5,1% ----300,36299,886 13-8
16-06-2892.100,00276,45289,44-14,84 -5,1% ----276,45276,451 14-8
16-06-281722.200,00253,75266,76-14,37 -5,4% ----267,55253,758 14-8
16-06-2822.300,00245,45245,59-12,81 -5,2% ----245,50244,804 14-8
16-06-28112.400,00225,25226,61-12,21 -5,4% ----225,25225,251 12-8
16-06-28192.600,00182,55193,34-10,80 -5,6% ----184,70181,608 13-8
15-12-2812300,001.263,401.321,39-29,52 -2,2% ----1.263,401.263,401 10-8
15-12-2838400,001.186,491.234,46-28,19 -2,3% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.191,08-29,07 -2,4% ----1.212,351.212,351 17-6
15-12-281480,00793,401.165,80-28,76 -2,5% ----793,40793,401 20-4
15-12-28173500,001.039,911.149,08-27,35 -2,4% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.132,53-28,70 -2,5% --------0 --
15-12-2841550,001.088,461.108,07-27,11 -2,4% ----1.088,461.088,464 12-8
15-12-2843600,00837,521.068,04-26,85 -2,5% ----837,52837,521 27-5
15-12-284640,001.017,341.036,87-28,34 -2,7% ----1.017,341.017,344 12-8
15-12-287680,00842,251.006,19-28,77 -2,9% ----842,25842,251 28-7
15-12-2859700,00972,19991,25-26,47 -2,7% ----972,38972,197 12-8
15-12-283720,00620,50976,08-27,96 -2,9% ----620,50620,501 9-4
15-12-28 760,00661,00947,05-27,64 -2,9% ----661,00661,001 18-5
15-12-2846800,00795,23918,52-25,55 -2,8% ----795,23795,231 5-8
15-12-285840,00873,61891,25-25,48 -2,9% ----873,61873,603 12-8
15-12-282880,00412,25864,09-27,59 -3,2% ----412,25412,251 31-3
15-12-28117900,00837,79850,89-27,24 -3,2% ----837,79832,0615 12-8
15-12-283920,00827,57837,91-27,09 -3,2% ----827,83827,572 24-6
15-12-2811960,00687,00812,43-27,21 -3,3% ----687,00687,0010 30-7
15-12-282371.000,00697,00787,78-28,08 -3,6% ----697,00697,001 27-7
15-12-2881.040,00748,45763,60-26,95 -3,5% ----748,45748,454 12-8
15-12-28191.080,00748,00740,42-26,10 -3,5% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50728,62-25,43 -3,5% ----704,50702,0028 13-8
15-12-2861.150,00689,18701,97-26,52 -3,8% ----689,18689,181 12-8
15-12-281.2251.200,00650,46675,70-27,89 -4,1% ----650,46650,461 13-8
15-12-28431.250,00627,50650,42-26,09 -4,0% ----627,50627,506 13-8
15-12-2891.300,00602,40626,32-25,35 -4,0% ----602,40602,394 13-8
15-12-2821.350,00579,37602,91-25,19 -4,2% ----579,59579,373 13-8
15-12-284711.400,00558,08580,91-26,35 -4,5% ----558,08557,916 13-8
15-12-28121.450,00536,93558,69-24,76 -4,4% ----537,13536,934 13-8
15-12-28371.500,00520,50538,59-23,55 -4,4% ----522,05520,502 14-8
15-12-28111.550,00507,00518,81-22,56 -4,3% ----507,00507,001 14-8
15-12-284651.600,00483,30500,44-22,90 -4,6% ----483,30483,003 13-8
15-12-2821.650,00382,00481,86-22,96 -4,8% ----382,00382,001 28-7
15-12-28931.700,00440,00464,69-22,50 -4,8% ----440,00440,001 10-8
15-12-2841.750,00410,32447,88-20,40 -4,6% ----411,67410,264 7-8
15-12-28441.800,00417,00432,21-19,48 -4,5% --------1 13-8
15-12-2811.850,00347,50416,98-19,02 -4,6% ----347,50347,501 4-8
15-12-282161.900,00340,10401,73-18,58 -4,6% ----340,10316,803 30-7
15-12-2871.950,00324,35388,06-19,75 -5,1% ----324,35323,384 30-7
15-12-282012.000,00363,23374,33-19,25 -5,1% ----363,23363,231 11-8
15-12-28102.100,00277,69349,23-16,98 -4,9% 325,00------3 11-8
15-12-28342.200,00308,40326,28-16,95 -5,2% ----308,55308,405 13-8
15-12-28142.300,00305,00304,46-17,54 -5,8% ----305,00305,002 13-8
15-12-28712.400,00267,75284,33-15,42 -5,4% ----267,75267,752 13-8
15-12-2882.600,00234,80249,73-13,78 -5,5% ----234,80234,801 14-8
15-12-28222.800,00206,00219,43-13,92 -6,3% ----206,00206,001 14-8
15-12-282323.200,00162,30172,34-13,38 -7,8% ----162,45162,302 14-8
21-12-2922300,001.285,001.325,67-23,48 -1,8% ----1.285,001.285,001 11-8
21-12-29116400,001.114,451.248,15-23,82 -1,9% ----1.114,451.114,451 6-8
21-12-2946450,001.074,001.208,64-24,52 -2,0% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.170,30-25,12 -2,1% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.133,15-26,07 -2,3% ----1.081,981.081,981 10-6
21-12-29201600,001.000,001.097,40-26,83 -2,4% ----1.000,001.000,001 10-6
21-12-2959700,001.041,151.029,52-27,44 -2,7% ----1.041,151.041,151 29-6
21-12-2919800,00958,00965,17-27,36 -2,8% ----958,00958,001 16-7
21-12-29181900,00960,55905,79-27,83 -3,1% ----960,55960,551 3-7
21-12-291651.000,00711,60850,63-27,41 -3,2% ----714,00711,604 3-8
21-12-29281.100,00789,16799,40-26,85 -3,4% ----789,16789,161 24-6
21-12-291651.200,00739,00751,31-28,25 -3,8% ----739,00739,001 12-8
21-12-29681.400,00650,00666,01-24,02 -3,6% ----650,00650,001 13-8
21-12-291181.600,00588,55591,87-22,99 -3,9% ----588,55588,551 14-8
21-12-29231.800,00508,00528,22-21,67 -4,1% ----508,00508,001 13-8
21-12-291392.000,00451,34473,54-20,56 -4,3% ----451,34451,345 13-8
21-12-2992.200,00423,30425,52-17,99 -4,2% ----423,30423,301 13-8
21-12-29192.400,00370,00383,57-16,39 -4,3% ----370,00370,001 13-8
21-12-29262.800,00300,50315,11-13,97 -4,4% ----300,50300,501 14-8
21-12-29803.200,00215,00262,67-12,13 -4,6% ----215,00215,001 3-8
20-12-3015500,001.164,271.190,68-33,55 -2,8% ----1.164,271.164,271 13-8
20-12-3016600,001.095,751.124,58-26,72 -2,4% ----1.097,701.095,003 23-6
20-12-3016700,001.130,171.062,48-26,80 -2,5% ----1.130,171.130,171 15-7
20-12-3018800,00889,001.004,69-26,70 -2,7% ----889,00889,001 31-7
20-12-3012900,00865,00950,54-26,21 -2,8% ----865,00865,001 6-8
20-12-30381.000,00845,38901,09-26,68 -3,0% ----845,38845,382 10-8
20-12-30171.100,00765,00853,83-26,09 -3,1% ----775,00765,003 31-7
20-12-30531.200,00810,05810,56-25,55 -3,2% ----810,05810,053 14-8
20-12-30951.400,00740,00731,45-24,51 -3,4% ----740,00740,002 12-8
20-12-30501.600,00656,95662,50-23,86 -3,6% ----656,95638,204 13-8
20-12-30391.800,00579,55607,14-26,96 -4,4% ----579,55579,203 13-8
20-12-30482.000,00540,00555,16-26,27 -4,7% ----540,00527,504 13-8
20-12-3052.200,00485,00509,09-25,07 -4,9% ----485,00485,002 13-8
20-12-301322.400,00450,00466,94-20,88 -4,5% ----462,75450,003 14-8
20-12-30152.800,00360,00397,01-17,02 -4,3% --450,00360,00360,001 31-7
20-12-30333.200,00317,75343,46-15,97 -4,6% --------2 13-8
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?