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* 1.338,801.376,80-38,00 -2,8% 1.373,401.325,20699.96717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-11-2026)
Totaal volume 4.335 (1.946 Calls, 2.389 Puts)
Totaal open interest bij opening 113.553 (50.603 Calls, 62.950 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--497,38-38,04 -7,6% --------0 --
20-11-26 920,00538,62457,42-38,01 -8,3% ----538,62538,621 20-10
20-11-264960,00465,38417,47-37,97 -9,1% ----465,38465,381 26-10
20-11-26421.000,00300,00377,55-37,93 -10,0% ----300,00300,001 6-11
20-11-26 1.020,00--357,59-37,87 -10,6% --------0 --
20-11-26 1.040,00--337,66-37,83 -11,2% --------0 --
20-11-26 1.060,00--317,73-37,76 -11,9% --------0 --
20-11-26 1.080,00--297,85-37,68 -12,7% --------0 --
20-11-26 1.090,00--287,91-37,63 -13,1% --------0 --
20-11-26181.100,00216,00277,98-37,58 -13,5% ----216,00216,001 5-11
20-11-26 1.120,00--258,19-37,41 -14,5% --------0 --
20-11-26 1.140,00--238,43-37,20 -15,6% --------0 --
20-11-2621.160,00130,86218,85-36,96 -16,9% ----130,86130,861 6-11
20-11-26101.180,00178,51199,37-36,54 -18,3% ----178,51178,5110 10-11
20-11-26201.200,00147,50180,11-35,83 -19,9% ----165,00136,0085 16:30
20-11-26151.220,00188,58161,21-35,23 -21,9% ----188,58188,585 11-11
20-11-26111.240,00133,50142,68-34,53 -24,2% ----133,50133,503 12-11
20-11-26131.260,00110,00124,61-33,21 -26,7% ----118,20105,008 15:33
20-11-26211.280,0069,05107,41-31,59 -29,4% ----82,5568,0024 16:22
20-11-26831.300,0058,3091,12-29,47 -32,3% ----86,0058,3023 17:23
20-11-261301.320,0044,2575,15-26,20 -34,9% --101,5051,0044,255 17:17
20-11-26411.340,0037,8061,47-23,66 -38,5% ----37,8033,5014 17:27
20-11-26901.360,0028,2049,11-20,57 -41,9% ----44,0523,5041 17:28
20-11-26781.380,0020,5538,10-17,11 -44,9% ----34,4018,7042 17:29
20-11-261821.400,0014,2528,81-13,82 -48,0% --27,1526,1512,20219 17:29
20-11-26921.420,009,8021,20-10,49 -49,5% --17,5018,008,7017 17:24
20-11-261831.440,007,1015,05-7,62 -50,6% ----12,806,00111 17:28
20-11-26981.460,005,0510,74-5,88 -54,7% --5,858,695,0520 16:29
20-11-261671.480,003,157,61-4,32 -56,8% ----5,802,40102 17:28
20-11-263021.500,002,005,05-2,81 -55,6% --5,053,551,8035 17:25
20-11-261541.520,001,303,77-2,23 -59,2% ----2,821,3019 16:40
20-11-261011.540,001,202,30-1,17 -50,9% ----1,611,207 17:17
20-11-26911.560,000,901,55-0,82 -52,9% ----1,000,468 17:25
20-11-26931.580,002,581,35-0,66 -48,9% --36,003,072,4213 11-11
20-11-263931.600,000,440,84-0,25 -29,8% ----0,770,4414 16:36
20-11-261111.620,000,600,64-0,39 -60,9% ----0,600,602 15:27
20-11-261121.640,000,530,46-0,27 -58,7% ----0,530,334 17:29
20-11-26781.660,000,300,35-0,22 -62,9% ----0,300,301 12-11
20-11-261671.680,000,430,26-0,17 -65,4% ----0,430,303 16:23
20-11-263261.700,000,450,21-0,15 -71,4% 0,25--0,450,258 17:19
20-11-261601.720,000,250,17-0,13 -76,5% ----0,250,251 17:21
20-11-26721.740,000,250,13-0,11 -84,6% --0,460,250,258 16:55
20-11-261111.760,000,230,11-0,09 -81,8% ----0,300,2314 11-11
20-11-26131.780,000,070,08-0,07 -87,5% ----0,070,071 12-11
20-11-262211.800,000,400,06-0,05 -83,3% --0,700,400,298 6-11
20-11-26921.840,000,050,04-- -- 0,04--0,300,052 6-11
20-11-26401.880,000,200,02-- -- ----0,200,202 5-11
20-11-26721.900,000,240,02-- -- ----0,260,244 5-11
20-11-26191.920,000,350,01-- -- ----0,350,351 3-11
20-11-26301.960,000,100,01+0,09 +900,0% ----0,100,106 17:07
20-11-26692.000,000,090,03-- -- 0,030,270,180,095 10-11
20-11-26462.100,000,060,01-- -- --0,620,060,062 5-11
20-11-26262.200,000,120,01-- -- --0,620,120,121 27-10
20-11-26132.300,000,030,02+0,01 +50,0% ----0,030,031 5-11
20-11-26832.400,000,100,01-- -- ----0,100,101 26-10
20-11-2642.500,000,060,01-- -- ----0,060,053 30-10
18-12-2677280,001.114,781.097,60-38,02 -3,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,551.077,66-38,03 -3,5% --------0 22-6
18-12-2672350,001.015,451.027,83-38,06 -3,7% ----1.015,451.015,452 3-11
18-12-2654400,001.093,42978,03-38,12 -3,9% ----1.093,421.093,422 19-10
18-12-265440,00715,52938,25-38,23 -4,1% ----724,57715,524 30-3
18-12-2643450,00945,29928,31-38,26 -4,1% ----963,34945,2915 23-10
18-12-265460,00704,76918,37-38,29 -4,2% ----704,99704,7611 30-3
18-12-2610480,00914,79898,50-38,37 -4,3% ----914,79914,792 23-10
18-12-2638500,00992,00878,67-38,48 -4,4% ----992,00992,001 28-10
18-12-269520,00876,99858,84-38,60 -4,5% ----877,03875,984 14-9
18-12-2638550,00830,00829,08-38,75 -4,7% ----830,00830,002 3-11
18-12-2629560,00742,83819,19-38,83 -4,7% ----742,83742,762 6-11
18-12-26281600,00701,29779,58-39,11 -5,0% ----701,29701,291 6-11
18-12-2627640,00958,64739,90-39,32 -5,3% ----959,41957,9317 8-10
18-12-266680,00826,67700,28-39,59 -5,7% --------0 9-9
18-12-261.007700,00650,00680,45-39,70 -5,8% ----650,00650,002 9-11
18-12-2624720,00692,00660,61-39,80 -6,0% ----692,00692,001 11-11
18-12-2621760,00902,50620,89-39,94 -6,4% ----902,50902,501 5-10
18-12-261.104800,00638,39581,15-40,01 -6,9% ----638,39638,391 15-10
18-12-2627840,00661,12541,49-40,09 -7,4% ----661,12660,252 19-10
18-12-2614880,00739,55500,76-38,97 -7,8% ----739,55739,551 7-10
18-12-26800900,00355,50482,14-40,09 -8,3% ----420,00353,503 5-11
18-12-2614920,00312,47462,36-39,96 -8,6% ----312,47312,471 5-11
18-12-2644960,00469,13423,01-39,69 -9,4% ----469,13469,131 26-10
18-12-269641.000,00339,18383,86-39,20 -10,2% ----339,18339,182 17:07
18-12-26471.040,00376,00345,09-38,50 -11,2% ----376,00376,001 11-11
18-12-26 1.060,00--325,10-37,09 -11,4% --------0 --
18-12-26261.080,00317,77306,05-36,62 -12,0% ----317,77317,771 3-11
18-12-265801.100,00245,68288,92-37,50 -13,0% ----280,90245,686 17:07
18-12-26501.120,00231,72268,47-34,94 -13,0% ----231,72231,721 17:25
18-12-26431.140,00186,75250,42-34,19 -13,7% ----186,75186,751 6-11
18-12-26231.160,00167,13232,45-33,15 -14,3% ----167,73167,132 5-11
18-12-26641.180,00238,10215,07-32,28 -15,0% ----239,14238,1015 11-11
18-12-261.1951.200,00176,02199,81-32,97 -16,5% ----192,20176,023 15:28
18-12-261061.220,00171,20183,51-32,02 -17,4% ----171,20171,201 12-11
18-12-261101.240,00150,50167,41-30,49 -18,2% ----150,50150,501 13:52
18-12-261001.260,00118,65152,05-29,14 -19,2% ----123,50118,657 16:15
18-12-26731.280,00129,65137,41-27,33 -19,9% ----129,65129,651 12-11
18-12-264761.300,0096,52122,71-25,05 -20,4% ----115,0096,528 16:08
18-12-26891.320,0086,50109,53-22,99 -21,0% ----100,5081,3017 17:29
18-12-26221.340,0072,8597,41-21,50 -22,1% ----81,5072,8510 16:41
18-12-267971.350,0069,7291,66-20,72 -22,6% ----83,7667,5012 17:25
18-12-261751.360,0064,9086,06-19,83 -23,0% ----80,7564,909 17:24
18-12-261001.380,0054,5075,43-17,82 -23,6% ----70,1054,5047 17:04
18-12-268091.400,0046,5066,02-16,49 -25,0% 30,00--59,6546,5026 17:16
18-12-26361.420,0040,8557,17-14,49 -25,3% ----54,4040,855 17:02
18-12-26701.440,0035,0049,48-13,13 -26,5% --75,0047,5035,0021 17:02
18-12-262101.450,0030,0045,78-12,35 -27,0% ----41,5030,0018 16:21
18-12-26461.460,0030,0042,33-11,55 -27,3% ----35,8029,158 17:26
18-12-26791.480,0029,1036,25-10,27 -28,3% ----30,0029,105 14:30
18-12-263791.500,0025,8930,67-8,71 -28,4% ----27,3525,2014 15:32
18-12-26901.520,0017,8626,04-7,73 -29,7% ----24,1117,188 17:12
18-12-26711.540,0014,2021,84-6,38 -29,2% ----14,5514,2030 17:16
18-12-265861.550,0013,4519,94-5,70 -28,6% --20,0018,0013,1537 17:19
18-12-261791.560,0018,8718,41-5,54 -30,1% ----18,8716,063 12-11
18-12-26491.580,0010,0015,26-4,54 -29,8% ----13,259,754 17:18
18-12-269511.600,008,2512,65-3,45 -27,3% --70,0011,707,7043 17:22
18-12-264931.650,005,207,93-2,23 -28,1% ----6,954,9011 17:11
18-12-26381.680,004,005,95-1,67 -28,1% ----5,654,0034 16:31
18-12-266341.700,003,024,93-1,26 -25,6% ----4,423,028 17:00
18-12-26331.720,002,754,11-1,10 -26,8% ----2,902,753 16:34
18-12-262411.750,002,273,09-0,53 -17,2% ----2,852,277 17:05
18-12-267211.800,001,492,04-0,41 -20,1% ----1,811,493 16:07
18-12-261061.850,001,211,40-0,28 -20,0% ----1,211,002 17:27
18-12-26191.880,000,901,10-0,10 -9,1% ----0,900,901 17:15
18-12-267021.900,000,950,92-0,02 -2,2% ----1,010,952 12-11
18-12-2651.920,001,000,82-0,21 -25,6% ----1,001,002 11-11
18-12-26981.950,000,590,67-0,19 -28,4% ----0,640,592 14:30
18-12-263562.000,000,540,47-0,10 -21,3% ----0,540,502 10:26
18-12-261102.050,000,510,35-0,09 -25,7% ----0,510,518 12-11
18-12-261102.100,000,360,25-0,04 -16,0% ----0,360,361 14:31
18-12-262612.200,000,300,16-0,03 -18,8% --2,000,300,303 11-11
18-12-261872.300,000,350,10-0,01 -10,0% ----0,350,024 11-11
18-12-262972.400,000,410,07-0,01 -14,3% ----0,410,411 11-11
18-12-2652.500,000,010,050,00 0,0% ----0,010,011 10-11
18-12-26602.600,000,350,03+0,01 +33,3% ----0,400,353 26-10
18-12-262262.800,000,100,02+0,01 +50,0% --0,350,100,1012 9-11
18-12-262693.000,000,150,010,00 0,0% ----0,150,151 5-11
15-01-27 800,00--582,20-36,84 -6,3% --------0 --
15-01-27 840,00--542,82-36,62 -6,7% --------0 --
15-01-27 880,00--503,56-36,72 -7,3% --------0 --
15-01-27 920,00--464,60-36,51 -7,9% --------0 --
15-01-27 960,00--425,95-35,97 -8,4% --------0 --
15-01-2711.000,00422,51389,18-36,32 -9,3% ----422,51422,511 30-10
15-01-27 1.040,00--351,58-35,55 -10,1% --------0 --
15-01-2711.060,00287,00330,71-31,68 -9,6% ----287,00287,001 9-11
15-01-2711.080,00219,25312,55-32,45 -10,4% ----219,25219,251 6-11
15-01-2731.100,00199,00294,55-30,62 -10,4% ----199,00199,002 6-11
15-01-27 1.120,00--276,85-29,62 -10,7% --------0 --
15-01-2711.160,00161,25242,85-30,09 -12,4% ----161,25161,251 6-11
15-01-27261.200,00194,50212,85-29,10 -13,7% --287,00208,00194,505 14:19
15-01-2791.240,00188,15182,57-28,11 -15,4% ----190,45188,152 11-11
15-01-27161.280,00124,92154,62-24,84 -16,1% ----124,92124,921 16:15
15-01-27411.320,00103,00129,17-22,40 -17,3% 95,00--105,00102,003 16:55
15-01-27641.360,0085,00106,60-20,07 -18,8% 78,9089,00101,0081,7521 16:51
15-01-271161.400,0067,8086,81-17,69 -20,4% --120,0084,5067,8023 17:22
15-01-272261.440,0051,9369,61-14,34 -20,6% ----67,4051,93158 16:23
15-01-27811.480,0042,3555,21-11,99 -21,7% ----52,8540,9041 17:21
15-01-27421.520,0031,7043,37-9,98 -23,0% --138,0041,1531,7016 17:15
15-01-27371.560,0028,0033,85-7,95 -23,5% --29,0031,2528,0060 15:48
15-01-27411.600,0018,7025,88-6,01 -23,2% ----23,0018,655 17:08
15-01-27791.640,0014,8019,91-4,86 -24,4% ----18,4514,358 17:03
15-01-27501.680,0013,5015,28-3,53 -23,1% ----13,5013,501 15:41
15-01-27261.720,008,6011,50-2,57 -22,3% ----8,608,003 17:00
15-01-2771.760,008,658,86-1,89 -21,3% ----8,658,651 9-11
15-01-27221.800,006,256,69-1,34 -20,0% 2,50--6,256,251 11:17
15-01-27131.900,003,373,64-0,89 -24,5% ----3,373,313 12:17
15-01-27182.000,002,142,14-0,52 -24,3% ----2,142,141 12-11
15-01-2732.100,001,591,35-0,73 -54,1% ----1,591,593 10-11
15-01-27172.200,001,170,96-0,67 -69,8% 0,49--1,171,171 6-11
15-01-27212.300,000,460,73-0,60 -82,2% ----0,460,4620 5-11
15-01-2712.400,000,770,59-0,54 -91,5% ----0,770,771 09:06
19-03-2737200,001.197,851.178,24-37,00 -3,1% ----1.197,851.197,851 23-10
19-03-2716460,001.100,50922,24-37,26 -4,0% --------0 24-7
19-03-277480,001.015,50904,45-39,25 -4,3% --------0 21-9
19-03-274500,00725,35884,75-39,17 -4,4% --------0 23-4
19-03-2714520,00880,89863,25-36,42 -4,2% ----881,35880,894 23-10
19-03-27 560,00--824,02-38,23 -4,6% --------0 --
19-03-27 600,00--784,86-38,25 -4,9% --------0 --
19-03-274640,00877,69745,79-37,71 -5,1% --------0 20-8
19-03-271680,00946,00706,79-36,24 -5,1% ----946,00946,001 15-7
19-03-273720,00947,00667,94-37,58 -5,6% ----947,00947,001 5-10
19-03-2725760,00628,96629,33-37,35 -5,9% ----631,31618,216 12-11
19-03-276800,00631,69592,58-39,18 -6,6% ----632,15631,6912 23-10
19-03-271840,00886,60552,73-37,35 -6,8% ----886,60886,601 1-7
19-03-271880,00583,05514,99-36,03 -7,0% --------0 3-9
19-03-2711920,00335,97477,80-35,22 -7,4% ----335,97335,971 5-11
19-03-2712960,00567,65441,42-34,54 -7,8% --------0 23-9
19-03-27681.000,00366,50405,78-34,62 -8,5% ----394,50366,5011 17:07
19-03-27321.040,00351,42371,31-33,28 -9,0% ----351,42351,421 14:19
19-03-2761.080,00297,50338,01-32,19 -9,5% ----297,50297,501 16:13
19-03-27851.100,00285,15322,12-31,55 -9,8% ----285,15285,152 16:43
19-03-27321.150,00231,18283,23-29,71 -10,5% ----232,44225,937 5-11
19-03-27671.200,00261,45247,23-27,86 -11,3% ----261,45261,451 11-11
19-03-27411.250,00185,40214,04-25,53 -11,9% ----200,00182,504 17:22
19-03-27911.300,00174,60183,64-23,17 -12,6% ----177,30174,3515 12-11
19-03-27591.350,00148,70156,49-21,20 -13,5% ----148,70143,703 10:28
19-03-271901.400,00112,56132,41-18,76 -14,2% ----129,00109,0012 17:26
19-03-271051.450,0093,20110,93-16,50 -14,9% ----100,9590,4518 16:27
19-03-273191.500,0075,0092,63-14,10 -15,2% --90,0089,0075,0010 16:36
19-03-27801.550,0076,9676,65-12,14 -15,8% ----76,9672,803 12-11
19-03-273911.600,0052,7963,43-10,62 -16,7% ----59,9050,5519 16:16
19-03-271441.650,0042,5052,34-8,69 -16,6% ----46,8042,0031 17:09
19-03-27981.700,0038,0042,77-7,32 -17,1% ----41,8038,003 14:22
19-03-271551.750,0029,2535,17-5,90 -16,8% ----32,5528,503 17:28
19-03-271721.800,0023,2528,60-4,90 -17,1% ----26,2523,2515 17:11
19-03-271771.850,0016,4023,52-3,87 -16,5% ----16,4016,401 9-11
19-03-274341.900,0018,7719,17-3,18 -16,6% ----18,7718,771 10-11
19-03-272131.950,0019,0015,86-2,52 -15,9% ----19,0019,002 11-11
19-03-272842.000,0010,8313,01-1,80 -13,8% ----10,8310,831 17:26
19-03-27402.050,0018,6610,71-1,46 -13,6% ----18,6618,592 22-10
19-03-271982.100,008,209,02-1,14 -12,6% ----8,208,202 09:14
19-03-271112.200,006,196,29-0,62 -9,9% ----6,505,7536 10-11
19-03-27592.300,005,404,66-0,22 -4,7% ----5,405,402 11-11
19-03-27992.400,004,203,56-0,35 -9,8% ----4,203,8555 11-11
19-03-271902.600,002,322,21-0,23 -10,4% ----2,322,3215 11-11
19-03-271332.800,001,351,49-0,44 -29,5% --1,451,351,252 17:26
19-03-273433.000,001,001,10-0,38 -34,5% ----1,000,804 17:02
18-06-27198300,001.198,771.081,99-38,74 -3,6% ----1.199,451.197,5014 19-10
18-06-27131400,00970,60985,29-40,02 -4,1% ----970,60970,602 3-11
18-06-2724450,001.070,55936,36-39,96 -4,3% --------0 21-8
18-06-2737480,00922,44907,09-38,12 -4,2% ----924,39922,446 23-10
18-06-2733500,00980,31887,59-39,79 -4,5% ----982,08980,224 4-9
18-06-2734520,00865,65868,11-39,66 -4,6% ----865,65865,605 12-11
18-06-2713560,00943,12829,23-37,99 -4,6% ----943,44943,124 19-10
18-06-2718600,00785,39790,53-39,25 -5,0% ----785,45785,392 12-11
18-06-272640,00828,30752,00-37,71 -5,0% --------0 30-7
18-06-278680,00707,02713,70-38,18 -5,3% ----707,38707,026 12-11
18-06-27152700,00671,25694,65-37,51 -5,4% ----671,25671,245 09:37
18-06-273720,00739,60675,69-37,33 -5,5% ----740,12735,896 2-9
18-06-2712760,00634,53638,09-36,94 -5,8% ----634,55634,1411 12-11
18-06-2755800,00642,90600,96-36,44 -6,1% ----642,97642,904 16-9
18-06-2713840,00603,19564,47-34,77 -6,2% ----603,65603,1912 23-10
18-06-2710880,00643,69528,77-35,17 -6,7% --------0 28-8
18-06-27506900,00505,00511,27-34,99 -6,8% ----505,00505,001 12:00
18-06-279920,00634,88493,97-34,53 -7,0% --------0 23-9
18-06-279960,00476,84460,19-33,38 -7,3% ----476,84468,852 23-10
18-06-273771.000,00406,87427,61-31,23 -7,3% ----411,26406,876 15:02
18-06-27141.040,00376,92396,18-30,00 -7,6% ----380,32376,927 14:19
18-06-27201.080,00352,52366,15-31,78 -8,7% ----352,52343,855 10-11
18-06-27491.100,00369,72351,65-29,79 -8,5% ----369,72369,721 11-11
18-06-27161.150,00246,00316,88-27,90 -8,8% ----246,00246,001 5-11
18-06-271121.200,00254,00284,43-27,99 -9,8% ----254,00254,001 17:21
18-06-27561.250,00266,00254,18-25,89 -10,2% --------6 12-11
18-06-27401.300,00241,94226,38-24,08 -10,6% ----243,58229,8222 11-11
18-06-27501.350,00174,65200,75-21,95 -10,9% ----186,35174,655 16:24
18-06-279471.400,00163,10177,27-20,43 -11,5% ----163,10163,101 09:24
18-06-271001.450,00147,35156,09-18,27 -11,7% ----147,35147,351 12-11
18-06-271731.500,00127,85137,06-16,84 -12,3% ----127,85125,002 14:04
18-06-27531.550,00110,30120,05-14,68 -12,2% ----110,30110,301 09:20
18-06-273181.600,0090,00104,93-13,39 -12,8% ----90,0090,001 16:09
18-06-271141.650,0079,8091,55-11,44 -12,5% ----83,3079,8013 16:02
18-06-27641.700,0067,5079,87-10,47 -13,1% ----67,5067,002 16:55
18-06-27391.750,0065,9069,62-8,90 -12,8% ----65,9065,901 13:19
18-06-272101.800,0056,8060,67-7,47 -12,3% ----56,8056,152 12-11
18-06-27851.850,0050,2552,85-6,83 -12,9% ----51,5050,255 12-11
18-06-272171.900,0059,9545,98-5,63 -12,2% ----60,1059,208 30-10
18-06-27371.950,0041,2540,13-4,75 -11,8% ----46,0041,252 11-11
18-06-272822.000,0034,0034,98-4,27 -12,2% 15,00--34,0034,001 12-11
18-06-27632.050,0028,2530,54-3,46 -11,3% ----28,2528,251 10-11
18-06-271582.100,0025,0026,69-2,76 -10,3% ----25,0025,001 09:12
18-06-272042.200,0020,1520,51-2,03 -9,9% ----20,1519,106 11:26
18-06-27972.300,0015,2515,96-1,43 -9,0% ----15,2515,251 12-11
18-06-273152.400,0011,8512,59-0,99 -7,9% ----11,8511,851 09:12
18-06-27672.600,008,008,13-0,65 -8,0% ----8,008,005 09:14
18-06-27962.800,005,255,48-0,40 -7,3% ----5,755,256 16:30
18-06-27663.000,004,863,87-0,16 -4,1% ----4,884,575 11-11
18-06-272093.200,003,052,79-0,09 -3,2% --10,003,403,053 10-11
17-09-27 640,00--752,52-38,82 -5,2% --------0 --
17-09-27 680,00--716,31-39,20 -5,5% --------0 --
17-09-27 720,00--680,51-39,58 -5,8% --------0 --
17-09-27 760,00--645,64-39,55 -6,1% --------0 --
17-09-272800,00540,71611,14-39,42 -6,5% ----540,71540,572 6-11
17-09-27 840,00--577,37-38,70 -6,7% --------0 --
17-09-27 880,00--543,77-37,38 -6,9% --------0 --
17-09-27 920,00--511,09-35,53 -7,0% --------0 --
17-09-27 960,00--479,57-34,19 -7,1% --------0 --
17-09-27 1.000,00404,70449,03-31,85 -7,1% ----404,70404,701 4-11
17-09-2731.040,00358,43419,81-30,87 -7,4% ----358,43358,431 6-11
17-09-27 1.080,00--391,67-28,11 -7,2% --------0 --
17-09-27101.100,00262,80378,14-27,21 -7,2% ----273,45262,2510 5-11
17-09-2721.150,00350,00345,59-27,54 -8,0% ----350,00350,001 12-11
17-09-2741.200,00267,00315,07-26,27 -8,3% ----267,00267,002 6-11
17-09-27251.250,00222,82286,57-25,13 -8,8% ----229,24222,8222 6-11
17-09-27141.300,00232,00260,08-24,12 -9,3% ----232,00232,001 16:20
17-09-2781.350,00254,00235,73-22,92 -9,7% ----254,00250,001 10:09
17-09-27211.400,00204,30213,31-22,03 -10,3% ----204,30204,301 12-11
17-09-27171.450,00146,83192,47-20,32 -10,6% ----151,85146,8311 6-11
17-09-2771.500,00157,25173,42-19,06 -11,0% ----162,05157,253 15:58
17-09-27141.550,00146,31156,09-17,35 -11,1% ----150,00146,317 12-11
17-09-2791.600,00150,50139,91-14,51 -10,4% ----150,50139,003 11-11
17-09-27111.650,00135,20126,21-13,63 -10,8% ----135,75134,808 11-11
17-09-27121.700,00109,15113,23-11,65 -10,3% ----109,15109,151 12-11
17-09-27111.750,0096,40101,78-11,20 -11,0% ----96,4095,803 12-11
17-09-27101.800,0092,6091,53-10,26 -11,2% ----100,6090,6517 11-11
17-09-2741.850,0076,8082,15-8,89 -10,8% ----76,8076,801 14:03
17-09-2761.900,0071,1573,80-8,56 -11,6% ----72,2571,106 12:32
17-09-2781.950,0068,1066,40-8,24 -12,4% ----68,1067,654 11-11
17-09-27132.000,0060,0559,61-7,05 -11,8% ----60,0555,453 10-11
17-09-2732.100,0035,7548,33-6,99 -14,5% ----35,7535,751 6-11
17-09-2732.200,0038,8539,20-5,53 -14,1% ----38,8538,851 12-11
17-09-27352.300,0030,8532,05-5,71 -17,8% ----30,8530,8520 15:22
17-12-2742300,001.027,901.079,76-37,76 -3,5% ----1.027,901.027,901 9-11
17-12-2715400,001.006,35989,41-40,31 -4,1% ----1.006,351.006,002 23-10
17-12-2719450,00873,38941,76-39,82 -4,2% ----873,38873,381 5-11
17-12-272480,00737,71913,38-39,71 -4,3% --------0 27-1
17-12-2723500,00998,24894,58-39,74 -4,4% ----998,24998,241 16-10
17-12-274520,001.121,62875,83-39,52 -4,5% ----1.121,621.121,193 2-10
17-12-2728550,00919,44847,88-39,30 -4,6% ----919,44919,441 22-10
17-12-2783600,00826,30801,74-38,81 -4,8% ----826,68826,303 11-11
17-12-2710650,00794,00756,34-38,52 -5,1% ----794,00792,843 2-11
17-12-2711680,00726,05729,49-38,07 -5,2% ----726,05726,005 12-11
17-12-27500700,00709,12711,79-38,04 -5,3% ----709,12709,121 10-11
17-12-273720,00757,28694,25-37,73 -5,4% ----757,28757,281 22-10
17-12-2723760,00681,00659,72-37,03 -5,6% ----681,00681,001 26-10
17-12-27214800,00608,17626,02-36,00 -5,8% ----608,86607,253 15:38
17-12-2711840,00589,65593,17-35,54 -6,0% ----589,65587,025 12-11
17-12-275880,00781,85561,27-34,59 -6,2% ----781,85781,851 30-9
17-12-27103900,00542,20545,72-34,30 -6,3% ----542,20538,5210 12-11
17-12-2716920,00525,53530,42-33,93 -6,4% ----525,55525,1411 12-11
17-12-2714960,00482,00500,57-32,86 -6,6% ----482,37481,438 09:48
17-12-273201.000,00444,92471,81-31,65 -6,7% ----452,70444,923 10-11
17-12-27101.040,00432,46444,19-31,22 -7,0% ----432,46432,461 12-11
17-12-2771.080,00503,50417,62-30,05 -7,2% ----503,50503,501 28-10
17-12-277211.100,00385,83404,77-29,43 -7,3% ----386,74385,248 09:55
17-12-27301.150,00387,72373,97-28,68 -7,7% ----387,72387,721 11-11
17-12-274471.200,00363,15344,90-27,24 -7,9% ----363,45363,153 11-11
17-12-2721.220,00302,95333,80-26,76 -8,0% ----302,95302,951 16:26
17-12-2741.240,00351,69322,55-25,82 -8,0% ----354,45351,674 14-9
17-12-27181.250,00300,45317,40-26,30 -8,3% ----300,45300,451 15:08
17-12-2751.260,00521,68312,02-25,85 -8,3% ----521,68521,681 13-8
17-12-271641.280,00355,05301,82-25,20 -8,3% ----355,05354,332 20-10
17-12-27961.300,00292,50291,57-24,51 -8,4% 255,00------1 12-11
17-12-27131.320,00270,00281,92-24,06 -8,5% ----270,00270,001 10-11
17-12-2741.340,00233,00269,79-20,63 -7,6% ----233,20233,002 9-11
17-12-27111.350,00255,00267,64-22,75 -8,5% ----255,00252,802 15:23
17-12-27111.360,00201,35263,22-20,98 -8,0% ----201,35196,605 6-11
17-12-27111.380,00293,95254,27-20,92 -8,2% --------1 5-11
17-12-272501.400,00258,00245,59-20,22 -8,2% ----258,00258,0013 3-11
17-12-27261.420,00250,09237,03-19,46 -8,2% ----250,09238,852 3-11
17-12-27861.440,00191,95229,01-18,91 -8,3% ----192,00191,952 6-11
17-12-27311.460,00215,68221,03-18,18 -8,2% ----215,68215,681 12:14
17-12-27171.480,00164,00213,41-17,56 -8,2% ----175,00164,006 6-11
17-12-277221.500,00203,12205,98-16,88 -8,2% 161,50--203,12199,792 11:58
17-12-272721.550,00177,54188,53-16,24 -8,6% ----185,38177,549 12-11
17-12-274241.600,00168,45172,57-14,46 -8,4% ----168,45168,452 12:13
17-12-27601.650,00148,35157,92-13,31 -8,4% ----148,35148,351 10-11
17-12-272001.700,00139,30144,40-12,60 -8,7% ----139,30139,301 11:12
17-12-27451.750,00118,05132,01-11,49 -8,7% ----127,70118,054 16:32
17-12-273731.800,00113,09120,71-10,47 -8,7% ----113,61112,887 12-11
17-12-27251.850,0073,80110,49-9,61 -8,7% ----73,8073,801 5-11
17-12-272641.900,0085,95101,14-9,01 -8,9% ----88,0085,953 6-11
17-12-27541.950,0090,0092,74-8,19 -8,8% ----90,0090,001 11:40
17-12-274192.000,0079,1584,94-7,44 -8,8% ----79,7078,407 15:46
17-12-27282.100,0078,0971,43-6,55 -9,2% ----78,8078,074 11-11
17-12-27802.200,0064,8560,24-6,43 -10,7% ----64,9061,6012 11-11
17-12-272412.300,0045,8050,99-5,69 -11,2% ----45,8045,602 17:00
17-12-273292.400,0040,3443,25-4,63 -10,7% ----41,7540,342 15:44
17-12-27582.600,0032,8531,67-3,46 -10,9% ----33,4032,8512 11-11
17-12-272452.800,0023,1823,06-1,81 -7,8% ----23,1823,181 12:14
17-12-273013.000,0016,9616,70-0,36 -2,2% ----17,1116,8812 12-11
17-12-272073.200,0013,1011,80+1,06 +9,0% ----13,5013,106 14:15
16-06-28 700,00685,62723,54-38,13 -5,3% ----716,32685,623 17:13
16-06-281800,00920,50644,72-35,53 -5,5% ----920,50920,302 6-10
16-06-28 840,00595,69614,79-34,72 -5,6% ----595,69595,691 14:23
16-06-28 880,00--586,25-32,11 -5,5% --------0 --
16-06-283900,00822,75571,85-32,64 -5,7% ----822,75822,751 5-10
16-06-28 920,00--557,67-32,04 -5,7% --------0 --
16-06-28 960,00--530,17-32,06 -6,0% --------0 --
16-06-28101.000,00560,16503,20-31,23 -6,2% ----560,16560,161 22-10
16-06-2831.040,00624,05478,23-29,21 -6,1% ----624,05624,051 14-10
16-06-2821.080,00596,70453,81-27,99 -6,2% ----596,85596,702 14-10
16-06-2831.100,00530,00441,98-29,17 -6,6% ----530,00530,001 21-10
16-06-2821.150,00553,71413,56-27,93 -6,8% ----553,71553,711 14-10
16-06-28141.200,00405,40386,76-25,28 -6,5% ----405,40405,401 30-10
16-06-2831.250,00334,23361,51-24,71 -6,8% ----334,23334,231 17:13
16-06-28361.300,00310,68337,73-23,38 -6,9% ----310,68310,681 10-11
16-06-28171.350,00309,32315,50-23,28 -7,4% ----309,32307,362 11:44
16-06-28201.400,00282,00294,35-21,24 -7,2% ----282,00282,003 15:16
16-06-2841.450,00318,45274,57-19,56 -7,1% ----318,45318,451 27-10
16-06-28171.500,00234,18256,22-18,11 -7,1% ----242,57234,185 10-11
16-06-28161.550,00237,38239,07-17,01 -7,1% ----237,38237,383 12-11
16-06-28271.600,00213,56223,07-16,83 -7,5% ----213,56213,561 14:23
16-06-28151.650,00188,00208,14-14,90 -7,2% ----188,00188,002 4-11
16-06-28101.700,00192,88194,31-14,35 -7,4% ----192,88192,883 12-11
16-06-2881.750,00125,20181,29-13,00 -7,2% ----125,20125,201 5-11
16-06-28271.800,00135,00169,46-12,97 -7,7% ----135,00135,002 6-11
16-06-28541.850,00133,95158,28-11,79 -7,4% ----133,95133,951 5-11
16-06-28241.900,00170,87147,88-11,02 -7,5% ----170,87170,873 23-10
16-06-28231.950,00117,45138,35-10,26 -7,4% ----117,45117,451 6-11
16-06-28342.000,00132,55129,45-10,16 -7,8% ----132,55132,551 11-11
16-06-28302.100,00107,40113,52-8,73 -7,7% ----107,40107,401 15:45
16-06-282262.200,00100,5199,75-7,51 -7,5% ----100,51100,511 12-11
16-06-28212.300,0077,1287,65-7,03 -8,0% ----77,5677,122 6-11
16-06-28322.400,0092,5577,25-5,83 -7,5% ----94,0092,555 30-10
16-06-28552.600,0054,2060,41-4,33 -7,2% ----54,2054,203 9-11
15-12-28145300,001.132,801.085,79-39,70 -3,7% ----1.133,591.116,96103 2-11
15-12-2838400,00932,00998,34-37,45 -3,8% ----932,00932,001 5-11
15-12-283450,001.241,55953,50-37,84 -4,0% ----1.241,551.241,551 6-10
15-12-282480,001.208,50926,98-36,96 -4,0% ----1.208,501.208,501 6-10
15-12-28170500,00898,65909,48-36,27 -4,0% ----898,65898,651 12:06
15-12-2820520,00920,43892,15-36,04 -4,0% ----930,01919,7620 2-11
15-12-2864550,00907,08866,43-35,77 -4,1% ----907,08895,7433 2-11
15-12-2875600,00761,90825,25-35,86 -4,3% ----761,90761,901 9-11
15-12-284640,001.069,55793,02-35,68 -4,5% ----1.069,651.069,552 6-10
15-12-287680,00917,00760,91-35,09 -4,6% ----917,00917,001 14-10
15-12-2843700,00665,55745,14-34,55 -4,6% ----665,55665,551 6-11
15-12-285720,00753,55730,15-34,69 -4,8% ----753,55753,551 2-11
15-12-283760,00727,54700,29-34,21 -4,9% ----727,54727,373 2-11
15-12-2843800,00636,00668,81-32,94 -4,9% ----636,00607,457 9-11
15-12-286840,00732,00640,33-33,54 -5,2% ----732,00732,001 29-10
15-12-286880,00605,70612,85-32,51 -5,3% ----605,70605,701 12-11
15-12-28121900,00571,60599,48-31,99 -5,3% ----571,70540,907 9-11
15-12-284920,00577,00586,35-31,46 -5,4% ----577,00577,001 10-11
15-12-2821960,00815,70561,24-32,22 -5,7% ----815,70815,7010 5-10
15-12-282331.000,00510,00537,35-32,78 -6,1% ----517,00509,0011 10-11
15-12-28141.040,00579,00512,49-29,07 -5,7% ----579,00579,002 20-10
15-12-28241.080,00569,30490,21-30,68 -6,3% ----569,36569,304 19-10
15-12-281.2091.100,00408,00478,49-29,50 -6,2% ----408,00408,004 6-11
15-12-2881.150,00691,33452,45-28,84 -6,4% ----692,07691,332 5-10
15-12-281.2271.200,00420,16427,42-26,13 -6,1% ----420,16420,161 12:06
15-12-28431.250,00421,06403,19-25,26 -6,3% ----421,06421,061 11-11
15-12-28151.300,00365,00380,27-23,74 -6,2% ----365,00365,001 10-11
15-12-28171.350,00300,14358,79-22,44 -6,3% ----300,51300,145 6-11
15-12-284971.400,00311,00338,51-22,76 -6,7% ----314,75311,002 16:14
15-12-28611.450,00319,88319,46-20,44 -6,4% ----319,88319,881 12-11
15-12-282101.500,00230,00301,56-18,89 -6,3% --------150 10-11
15-12-28791.550,00280,00284,73-17,49 -6,1% ----280,00280,001 12-11
15-12-284731.600,00257,22270,05-19,03 -7,0% ----261,86257,224 15:44
15-12-28111.650,00236,00253,96-15,73 -6,2% ----236,00230,003 9-11
15-12-28871.700,00238,33239,80-14,45 -6,0% ----238,34238,325 12-11
15-12-2871.750,00280,25226,62-14,52 -6,4% ----280,25280,251 29-10
15-12-28511.800,00198,20214,27-12,46 -5,8% --300,00198,20198,201 16:17
15-12-28361.850,00225,20203,72-14,41 -7,1% ----225,20225,201 30-10
15-12-282701.900,00175,15191,76-11,66 -6,1% ----178,00175,006 16:21
15-12-28201.950,00156,90181,54-10,99 -6,1% ----156,90156,894 6-11
15-12-281992.000,00167,80171,84-10,62 -6,2% ----167,80167,804 12-11
15-12-28202.100,00142,15154,36-9,31 -6,0% ----142,15142,151 16:18
15-12-28422.200,00147,30138,91-8,93 -6,4% ----147,30147,301 11-11
15-12-28182.300,00134,25125,31-8,05 -6,4% ----134,25134,252 11-11
15-12-28872.400,0097,00113,16-7,04 -6,2% --------5 11-11
15-12-28222.600,0098,8692,76-5,78 -6,2% ----100,9092,4413 11-11
15-12-28422.800,0076,0076,71-4,72 -6,2% ----76,0076,001 12-11
15-12-282453.200,0053,2253,77-2,76 -5,1% ----53,4653,2221 12-11
21-12-2942300,001.027,001.086,22-42,26 -3,9% ----1.027,001.015,252 9-11
21-12-29101400,00938,001.002,35-43,71 -4,4% ----938,00938,001 9-11
21-12-2945450,001.132,00962,28-44,44 -4,6% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35922,38-43,75 -4,7% ----1.090,351.090,351 13-10
21-12-2925550,00749,00884,53-44,35 -5,0% ----749,00749,001 5-11
21-12-29201600,001.124,28846,95-43,03 -5,1% ----1.124,281.124,281 5-10
21-12-2959700,00661,70776,18-41,17 -5,3% ----661,70661,701 6-11
21-12-2920800,00805,45702,99-31,31 -4,5% ----805,45805,451 29-10
21-12-29171900,00635,05641,49-29,49 -4,6% ----635,05635,051 12-11
21-12-291601.000,00680,00585,15-26,81 -4,6% ----680,00680,001 29-10
21-12-29261.100,00603,30533,71-24,89 -4,7% ----603,30603,301 20-10
21-12-291691.200,00479,25487,16-23,52 -4,8% ----479,78479,252 12-11
21-12-29731.400,00406,03407,03-20,36 -5,0% ----406,03405,762 12-11
21-12-291351.600,00332,63343,20-18,72 -5,5% ----332,63332,631 12-11
21-12-29331.800,00288,95289,71-16,06 -5,5% ----288,95288,951 12-11
21-12-293882.000,00228,95244,32-13,84 -5,7% ----231,00227,0022 16:47
21-12-2982.200,00170,00211,75-13,59 -6,4% ----170,00170,001 6-11
21-12-29212.400,00152,65182,53-12,66 -6,9% ----152,65152,651 5-11
21-12-29292.800,00134,25137,32-10,56 -7,7% ----134,25134,251 12-11
21-12-291053.200,00101,80105,12-7,88 -7,5% ----102,1399,775 12-11
20-12-3064500,00873,00938,56-46,53 -5,0% --------3 10-11
20-12-3010600,00805,00868,02-44,63 -5,1% ----805,00805,001 9-11
20-12-3010700,00686,15801,56-41,09 -5,1% ----686,15686,151 6-11
20-12-3015800,00912,80741,35-37,89 -5,1% ----912,80912,801 13-10
20-12-3015900,00577,50684,28-34,55 -5,0% ----577,50577,501 6-11
20-12-30511.000,00591,50633,14-31,71 -5,0% ----610,00591,503 4-11
20-12-30191.100,00508,30585,44-28,96 -4,9% ----537,05508,304 6-11
20-12-30711.200,00509,00542,96-27,10 -5,0% ----537,50509,007 16:48
20-12-301111.400,00453,31468,56-24,60 -5,3% ----457,35453,312 15:02
20-12-30651.600,00399,80406,27-21,54 -5,3% 370,00--399,80399,801 11:50
20-12-30491.800,00370,00354,10-18,53 -5,2% ----370,00370,001 15:24
20-12-30432.000,00280,12311,94-17,03 -5,5% ----280,12280,121 9-11
20-12-30122.200,00246,71272,62-13,09 -4,8% ----246,71246,711 9-11
20-12-302342.400,00218,91243,29-13,46 -5,5% ----218,91218,911 9-11
20-12-30252.800,00165,00192,23-9,96 -5,2% --300,00175,00165,003 6-11
20-12-30323.200,00150,31152,63-6,23 -4,1% ----151,99150,312 15:02
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?