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* 1.575,801.601,60-25,80 -1,6% 1.612,801.570,40422.53117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-10-2026)
Totaal volume 2.869 (1.348 Calls, 1.521 Puts)
Totaal open interest bij opening 101.123 (45.922 Calls, 55.201 Puts)
Call / Put ratio 0,89
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-263880,00716,39722,09-26,01 -3,6% ----716,39716,393 8-10
16-10-264920,00674,80682,11-26,01 -3,8% ----676,44674,803 8-10
16-10-264960,00635,43642,13-26,01 -4,1% ----636,75635,434 8-10
16-10-26171.000,00595,98602,15-26,01 -4,3% ----597,71595,984 8-10
16-10-2661.040,00556,70562,17-26,01 -4,6% ----556,70556,564 8-10
16-10-2661.080,00516,50522,20-26,02 -5,0% ----516,67516,503 8-10
16-10-26101.100,00496,24502,21-26,02 -5,2% ----496,40496,243 8-10
16-10-2631.120,00476,66482,22-26,01 -5,4% ----476,66476,393 8-10
16-10-2631.160,00437,10442,24-25,99 -5,9% ----437,21437,102 8-10
16-10-2651.200,00425,60402,27-25,96 -6,5% ----425,60425,601 9-10
16-10-2671.240,00362,35362,32-25,91 -7,2% ----362,35360,282 9-10
16-10-2691.280,00218,64322,43-25,84 -8,0% ----218,64218,641 22-9
16-10-26131.300,00329,57302,54-25,82 -8,5% ----329,57329,571 9-10
16-10-26171.320,00293,25282,72-25,76 -9,1% ----305,60293,252 1-10
16-10-2691.340,00325,51262,98-25,74 -9,8% ----325,51325,511 5-10
16-10-26181.360,00238,09243,36-25,39 -10,4% ----238,09238,091 15:30
16-10-26221.380,00291,00224,83-26,28 -11,7% ----291,00291,001 6-10
16-10-26851.400,00206,00204,21-24,93 -12,2% ----206,00206,002 09:32
16-10-26121.420,00212,06185,33-24,87 -13,4% ----212,06212,061 9-10
16-10-26621.440,00152,45167,98-26,03 -15,5% ----152,45152,451 15:52
16-10-26941.460,00143,09149,16-24,68 -16,5% ----143,09143,091 15:30
16-10-26721.480,00109,00133,12-25,46 -19,1% ----115,00109,0011 16:28
16-10-265401.500,0095,00116,77-24,56 -21,0% ----111,5095,003 17:27
16-10-261031.520,0098,20101,36-23,69 -23,4% ----98,2098,202 15:10
16-10-26831.540,0067,0587,13-22,80 -26,2% ----70,0063,0015 17:02
16-10-26791.560,0055,0573,93-21,20 -28,7% ----76,4755,054 17:02
16-10-261141.580,0042,0061,85-19,40 -31,4% ----62,0042,0015 17:23
16-10-261921.600,0033,3051,39-17,59 -34,2% 32,0045,0051,8033,3077 17:27
16-10-26961.620,0028,5042,14-15,86 -37,6% ----43,0027,0625 16:45
16-10-262801.640,0021,3534,02-13,57 -39,9% ----36,0021,3565 17:07
16-10-261031.660,0017,1827,11-11,44 -42,2% ----26,8415,9532 17:15
16-10-262281.680,0012,2521,71-9,91 -45,6% --41,0021,7512,0029 17:14
16-10-26701.700,009,7417,01-7,98 -46,9% --16,0017,009,0024 16:46
16-10-262161.720,006,8013,22-6,36 -48,1% --13,6011,856,8016 17:25
16-10-261101.740,005,4810,44-5,32 -51,0% ----9,005,4816 17:16
16-10-262371.760,004,008,08-4,13 -51,1% ----7,604,0058 17:14
16-10-26851.780,003,506,45-3,38 -52,4% --7,106,203,5013 16:15
16-10-263981.800,002,555,02-2,53 -50,4% ----4,402,5052 17:13
16-10-26101.820,002,004,09-2,18 -53,3% ----3,702,008 16:26
16-10-263581.840,002,303,25-1,69 -52,0% 0,10--3,202,3050 15:30
16-10-26501.880,001,831,94-1,02 -52,6% ----2,001,839 13:47
16-10-261321.900,001,161,58-0,83 -52,5% ----1,801,1621 15:57
16-10-26331.920,001,251,23-0,63 -51,2% ----1,451,228 16:42
16-10-26171.960,000,800,85-0,42 -49,4% ----1,010,8012 15:32
16-10-261082.000,000,420,58-0,27 -46,6% --2,500,700,427 17:12
16-10-26262.100,000,350,25-0,10 -40,0% ----0,380,352 15:08
16-10-26272.200,000,640,12-0,04 -33,3% ----0,640,507 6-10
16-10-26252.300,000,400,06-0,02 -33,3% ----0,400,402 5-10
16-10-2652.400,000,400,03-0,01 -33,3% --------0 29-9
16-10-26182.500,000,040,010,00 0,0% ----0,040,041 14:18
20-11-26 880,00--723,03-25,92 -3,6% --------0 --
20-11-261920,00476,07683,22-25,95 -3,8% --------0 15-9
20-11-265960,00640,01643,41-25,93 -4,0% ----640,01640,011 8-10
20-11-2631.000,00625,05603,67-25,96 -4,3% ----625,05625,051 9-10
20-11-26 1.040,00--563,97-25,94 -4,6% --------0 --
20-11-26 1.080,00--525,00-26,04 -5,0% --------0 --
20-11-2611.100,00390,29504,64-24,82 -4,9% --------0 22-9
20-11-26 1.120,00--485,74-25,92 -5,3% --------0 --
20-11-2621.160,00327,19446,57-25,82 -5,8% ----341,96327,192 11-9
20-11-2631.200,00244,61407,16-26,29 -6,5% --------0 14-9
20-11-2651.240,00363,69368,75-26,31 -7,1% --------0 29-9
20-11-2651.280,00249,07330,05-25,23 -7,6% ----249,07249,074 22-9
20-11-26221.320,00313,81294,87-26,56 -9,0% ----313,81307,958 9-10
20-11-2681.340,00297,12277,12-26,59 -9,6% ----297,12295,816 9-10
20-11-26191.360,00237,70259,41-26,05 -10,0% ----258,01237,702 15:32
20-11-2631.380,00261,87242,49-25,78 -10,6% ----261,87261,871 9-10
20-11-26281.400,00224,21226,01-25,21 -11,2% ----224,21222,122 14:24
20-11-26 1.420,00--209,94-24,51 -11,7% --------0 --
20-11-26251.440,00192,78194,89-24,30 -12,5% ----196,71192,782 11:59
20-11-2611.460,00197,50179,81-23,57 -13,1% ----197,50197,501 8-10
20-11-26211.480,00199,44165,86-23,17 -14,0% ----199,44199,442 6-10
20-11-2681.500,00135,00152,35-22,29 -14,6% ----135,00135,002 15:38
20-11-26911.520,00124,25139,50-21,47 -15,4% ----124,25124,2512 15:49
20-11-2641.540,00132,52127,62-20,75 -16,3% ----132,52132,521 7-10
20-11-26181.560,00100,35116,10-19,73 -17,0% ----100,35100,351 15:32
20-11-26291.580,0086,46105,63-19,00 -18,0% ----90,0086,209 17:21
20-11-26491.600,0077,0095,93-18,24 -19,0% ----93,0077,009 17:19
20-11-26271.620,0075,0086,42-17,01 -19,7% ----83,0075,005 15:47
20-11-26591.640,0062,0078,07-16,11 -20,6% --128,5077,0062,002 15:43
20-11-26171.660,0056,0069,94-15,01 -21,5% ----56,0056,002 17:13
20-11-26461.680,0048,3062,89-14,21 -22,6% ----61,8048,308 17:22
20-11-26701.700,0042,5556,42-13,38 -23,7% ----55,0042,5567 17:22
20-11-26531.720,0041,0050,14-12,22 -24,4% --62,0050,0041,0010 16:23
20-11-2681.740,0041,5544,84-11,52 -25,7% --58,5041,5541,551 10:54
20-11-261731.760,0029,4540,04-10,77 -26,9% ----29,4529,4530 17:10
20-11-2641.780,0025,8635,36-9,86 -27,9% ----33,1225,865 16:25
20-11-261141.800,0022,2531,46-8,95 -28,4% --31,0029,5622,2533 17:18
20-11-2671.840,0022,5024,54-7,50 -30,6% ----22,5022,501 14:27
20-11-26191.880,0034,6919,27-6,31 -32,7% ----34,6934,321 15:15
20-11-26831.900,0011,4016,83-5,57 -33,1% ----15,3011,407 17:29
20-11-2621.920,0018,1014,91-4,93 -33,1% ----18,1018,101 7-10
20-11-2611.960,0016,3511,76-4,14 -35,2% ----16,3516,351 6-10
20-11-26642.000,005,859,11-3,49 -38,3% ----8,455,8522 17:11
20-11-26362.100,004,605,13-1,84 -35,9% ----4,604,601 09:10
20-11-26222.200,003,003,03-0,99 -32,7% ----3,753,001 15:05
20-11-2692.300,001,951,91-0,53 -27,7% ----1,951,951 9-10
20-11-26792.400,001,401,28-0,28 -21,9% ----1,401,4045 9-10
20-11-2612.500,000,960,93-0,28 -30,1% ----0,960,961 14:18
18-12-26105280,001.414,221.321,95-24,93 -1,9% --------0 22-6
18-12-2670300,001.386,551.301,98-24,95 -1,9% --------0 22-6
18-12-2676350,001.257,501.252,05-24,97 -2,0% ----1.257,501.247,245 11:34
18-12-2661400,001.197,451.202,26-25,07 -2,1% ----1.197,451.197,453 09:01
18-12-265440,00715,521.162,49-25,17 -2,2% ----724,57715,524 30-3
18-12-2626450,001.062,501.152,54-25,19 -2,2% --------0 22-9
18-12-265460,00704,761.142,60-25,22 -2,2% ----704,99704,7611 30-3
18-12-268480,001.133,501.122,71-25,26 -2,2% ----1.133,501.133,501 7-10
18-12-2635500,001.109,651.102,82-25,30 -2,3% ----1.109,651.109,651 7-10
18-12-269520,00876,991.082,94-25,34 -2,3% ----877,03875,984 14-9
18-12-2639550,001.047,751.053,11-25,40 -2,4% ----1.047,751.047,751 8-10
18-12-2623560,001.036,681.043,17-25,42 -2,4% ----1.036,681.036,082 8-10
18-12-26282600,00997,391.003,39-25,46 -2,5% ----998,30997,3910 8-10
18-12-2627640,00958,64963,63-25,51 -2,6% ----959,41957,9317 8-10
18-12-266680,00826,67923,87-25,55 -2,8% --------0 9-9
18-12-261.007700,00906,02903,99-25,56 -2,8% ----906,02906,021 10:19
18-12-2624720,00903,50884,11-25,57 -2,9% ----903,50903,503 7-10
18-12-2621760,00902,50844,36-25,58 -3,0% ----902,50902,501 5-10
18-12-261.107800,00780,00804,64-25,61 -3,2% 775,00--780,00780,001 15:33
18-12-2627840,00647,87764,93-25,62 -3,3% --------0 18-9
18-12-2614880,00739,55725,26-25,59 -3,5% ----739,55739,551 7-10
18-12-26783900,00684,40705,44-25,58 -3,6% ----684,40684,402 16:51
18-12-2613920,00735,50685,63-24,40 -3,6% ----735,50735,503 5-10
18-12-2644960,00642,91646,60-26,22 -4,1% ----642,91642,911 8-10
18-12-269751.000,00583,20608,45-26,38 -4,3% ----607,10583,203 17:04
18-12-26531.040,00467,39566,56-23,64 -4,2% --------0 24-9
18-12-26281.080,00565,50528,90-26,33 -5,0% ----565,50565,501 2-10
18-12-265791.100,00560,00508,07-24,97 -4,9% ----560,00560,005 2-10
18-12-26301.120,00369,00490,07-25,26 -5,2% --------0 10-9
18-12-26441.140,00361,56469,15-23,71 -5,1% 260,00--361,56361,561 22-9
18-12-26231.160,00343,45450,46-25,07 -5,6% --------0 4-9
18-12-26531.180,00428,89433,04-26,62 -6,1% ----428,89428,891 29-9
18-12-261.1921.200,00389,00414,54-26,85 -6,5% ----389,00389,006 17:12
18-12-26961.220,00446,10395,64-26,50 -6,7% ----446,10446,101 2-10
18-12-261071.240,00241,00376,24-25,35 -6,7% --------0 18-9
18-12-261011.260,00357,29358,20-25,34 -7,1% ----357,29357,291 29-9
18-12-26881.280,00389,00340,67-25,41 -7,5% ----389,00389,001 5-10
18-12-265271.300,00307,57324,43-26,40 -8,1% --------1 9-10
18-12-26991.320,00218,00307,09-25,48 -8,3% ----218,00218,001 22-9
18-12-267061.350,00266,77282,09-25,03 -8,9% ----270,00266,773 8-10
18-12-26681.380,00233,00257,98-24,30 -9,4% ----257,00233,008 15:46
18-12-267111.400,00220,00242,80-24,15 -9,9% ----221,70220,002 15:40
18-12-261931.450,00202,49206,57-22,83 -11,1% ----202,49202,491 10:41
18-12-2641.480,00184,58186,60-22,19 -11,9% ----184,58184,581 11:59
18-12-263991.500,00153,00173,75-21,46 -12,4% ----153,00153,003 17:12
18-12-26411.520,00170,00161,82-21,11 -13,0% ----182,00170,0013 9-10
18-12-262221.550,00125,00144,53-19,68 -13,6% ----125,00125,001 16:32
18-12-269491.600,00101,00119,55-18,36 -15,4% --160,00120,00100,0015 17:29
18-12-264461.650,0087,8597,62-16,36 -16,8% ----100,4587,8533 15:56
18-12-26171.680,0095,5085,74-14,91 -17,4% ----95,5095,102 9-10
18-12-265241.700,0064,4378,77-14,24 -18,1% --83,0080,0064,434 17:22
18-12-26171.720,0058,5872,32-13,50 -18,7% ----58,5858,581 17:22
18-12-261821.750,0052,3063,06-12,21 -19,4% ----62,4552,308 17:18
18-12-266921.800,0040,0050,59-10,82 -21,4% ----48,9140,0023 17:12
18-12-26701.850,0040,4040,03-9,26 -23,1% ----45,8040,403 9-10
18-12-2631.880,0041,4534,93-8,49 -24,3% ----41,4541,451 7-10
18-12-267201.900,0024,4031,55-7,76 -24,6% ----32,0024,404 16:39
18-12-2611.920,0045,7528,75-7,34 -25,5% ----46,2545,754 6-10
18-12-26891.950,0027,2125,00-6,64 -26,6% ----29,2527,213 9-10
18-12-263632.000,0014,8019,59-5,48 -28,0% ----18,1014,806 16:20
18-12-26902.050,0017,5815,56-4,64 -29,8% ----17,5817,581 9-10
18-12-261042.100,009,5012,23-3,71 -30,3% ----9,509,501 15:39
18-12-262762.200,007,047,73-2,35 -30,4% ----7,047,041 09:09
18-12-261902.300,003,605,08-1,50 -29,5% ----3,803,602 16:52
18-12-262802.400,003,303,51-0,61 -17,4% ----3,503,308 9-10
18-12-2632.500,004,452,47-0,57 -23,1% ----4,674,445 5-10
18-12-26402.600,001,251,84-0,40 -21,7% --1,551,721,204 16:23
18-12-262192.800,000,701,13-0,04 -3,5% 0,64--0,800,702 16:32
18-12-262703.000,000,520,88-0,19 -21,6% ----0,700,524 16:15
19-03-2736200,001.308,191.402,18-25,87 -1,8% --------0 20-8
19-03-2716460,001.100,501.144,85-25,85 -2,3% --------0 24-7
19-03-277480,001.015,501.125,14-25,88 -2,3% --------0 21-9
19-03-274500,00725,351.105,42-25,86 -2,3% --------0 23-4
19-03-2710520,00993,901.085,72-25,85 -2,4% --------0 20-8
19-03-27 560,00--1.046,35-25,86 -2,5% --------0 --
19-03-27 600,00--1.007,00-25,88 -2,6% --------0 --
19-03-274640,00877,69967,66-25,88 -2,7% --------0 20-8
19-03-271680,00946,00928,44-25,88 -2,8% ----946,00946,001 15-7
19-03-273720,00947,00889,26-24,65 -2,8% ----947,00947,001 5-10
19-03-2726760,00883,47850,15-24,69 -2,9% ----883,47883,471 8-10
19-03-2718800,00704,84812,65-26,23 -3,2% --------0 11-9
19-03-271840,00886,60772,40-24,91 -3,2% ----886,60886,601 1-7
19-03-271880,00583,05733,97-25,85 -3,5% --------0 3-9
19-03-279920,00525,00695,06-24,75 -3,6% --------0 18-9
19-03-2712960,00567,65657,85-25,61 -3,9% --------0 23-9
19-03-27111.000,00617,50621,16-26,67 -4,3% ----617,50617,501 7-10
19-03-27401.040,00407,84582,33-25,04 -4,3% --------0 15-9
19-03-2741.080,00414,00546,55-25,59 -4,7% --------0 3-9
19-03-27851.100,00529,60529,22-26,22 -5,0% --------0 1-10
19-03-27281.150,00549,00485,59-26,22 -5,4% ----549,00547,502 6-10
19-03-27371.200,00483,00443,66-25,38 -5,7% ----483,00483,001 2-10
19-03-27311.250,00441,25403,23-25,16 -6,2% ----441,25436,555 2-10
19-03-27481.300,00396,17365,00-24,41 -6,7% --415,00398,36396,172 2-10
19-03-27501.350,00333,20328,74-23,64 -7,2% ----333,95333,202 09:40
19-03-27591.400,00314,35295,32-23,57 -8,0% ----315,50314,352 8-10
19-03-27301.450,00277,20263,77-22,35 -8,5% ----277,20277,201 7-10
19-03-272451.500,00221,27235,22-21,26 -9,0% --295,00225,00221,272 15:48
19-03-27711.550,00192,15208,72-19,86 -9,5% ----192,15192,151 16:15
19-03-273921.600,00168,10185,04-19,16 -10,4% ----168,10166,652 17:06
19-03-271331.650,00147,65163,28-17,85 -10,9% --165,00162,00147,659 17:09
19-03-27661.700,00130,00143,91-16,62 -11,5% ----132,00130,002 16:05
19-03-271081.750,00129,00126,08-14,66 -11,6% ----129,00129,002 9-10
19-03-271221.800,0097,30110,65-13,88 -12,5% ----97,3097,304 17:15
19-03-271411.850,00105,5896,74-12,51 -12,9% ----106,1199,194 7-10
19-03-274351.900,0073,8084,64-11,51 -13,6% ----86,8573,807 16:09
19-03-272121.950,0074,3074,15-10,74 -14,5% ----74,3074,303 9-10
19-03-272742.000,0073,9064,50-9,61 -14,9% ----73,9073,901 8-10
19-03-27402.050,0077,2556,32-8,74 -15,5% ----77,2577,253 6-10
19-03-271982.100,0055,8448,90-7,75 -15,8% ----55,8454,552 8-10
19-03-27972.200,0053,0637,43-6,75 -18,0% ----54,2553,063 6-10
19-03-27552.300,0030,2528,55-5,45 -19,1% ----30,2530,251 8-10
19-03-271502.400,0018,0021,88-4,47 -20,4% ----18,0018,001 17:05
19-03-272422.600,0015,0013,31-2,63 -19,8% ----15,0015,002 9-10
19-03-271222.800,0012,608,50-1,51 -17,8% ----12,6412,483 5-10
19-03-272853.000,004,705,90-1,22 -20,7% --8,805,854,7032 16:40
18-06-27210300,001.289,531.303,69-25,73 -2,0% ----1.289,571.288,719 8-10
18-06-2787400,001.202,241.205,61-25,79 -2,1% ----1.202,251.202,247 09:01
18-06-2724450,001.070,551.156,65-25,83 -2,2% --------0 21-8
18-06-2731480,001.049,381.127,29-25,85 -2,3% --------0 23-9
18-06-2733500,00980,311.107,72-25,86 -2,3% ----982,08980,224 4-9
18-06-2729520,00985,771.088,18-25,85 -2,4% --------0 28-8
18-06-279560,00859,101.049,20-24,20 -2,3% --------0 30-7
18-06-2718600,00882,011.010,24-25,90 -2,6% ----882,01882,011 4-9
18-06-272640,00828,30971,46-25,88 -2,7% --------0 30-7
18-06-272680,00926,64932,82-24,48 -2,6% ----926,64925,593 12-8
18-06-27152700,00806,20913,51-25,88 -2,8% ----812,55805,7280 21-9
18-06-273720,00739,60894,38-25,88 -2,9% ----740,12735,896 2-9
18-06-2710760,00677,96856,28-24,89 -2,9% ----677,96677,961 16-9
18-06-2755800,00642,90818,35-24,97 -3,1% ----642,97642,904 16-9
18-06-2711840,00838,00781,91-26,18 -3,3% ----838,00838,001 2-10
18-06-2710880,00643,69743,43-25,07 -3,4% --------0 28-8
18-06-27504900,00785,00726,28-26,07 -3,6% ----785,00785,001 5-10
18-06-279920,00634,88706,83-24,61 -3,5% --------0 23-9
18-06-278960,00542,09671,69-25,73 -3,8% ----542,09542,097 1-9
18-06-273661.000,00615,00635,68-24,91 -3,9% ----615,00615,001 29-9
18-06-27131.040,00521,60601,33-24,91 -4,1% ----521,60521,601 23-9
18-06-2711.080,00586,00567,95-24,93 -4,4% --------0 7-7
18-06-27431.100,00555,60551,50-24,86 -4,5% ----555,60555,601 9-10
18-06-27181.150,00439,00511,90-24,96 -4,9% ----439,00439,001 28-9
18-06-272071.200,00399,00473,33-24,05 -5,1% ----399,00399,001 23-9
18-06-27311.250,00370,11436,96-24,10 -5,5% ----370,11370,111 28-9
18-06-27371.300,00405,60402,13-23,17 -5,8% ----405,60405,601 9-10
18-06-27371.350,00399,62369,60-22,59 -6,1% ----401,63399,623 2-10
18-06-277841.400,00336,50338,95-21,94 -6,5% ----341,00335,305 09:25
18-06-271041.450,00290,05310,12-21,24 -6,8% ----290,05290,051 17:17
18-06-271561.500,00311,50283,42-20,83 -7,3% ----311,50300,002 8-10
18-06-27451.550,00238,00258,29-19,40 -7,5% ----245,00237,5017 17:28
18-06-273101.600,00233,70235,54-18,80 -8,0% ----233,70233,701 12:35
18-06-27411.650,00201,75214,29-17,73 -8,3% ----201,75201,751 15:39
18-06-27581.700,00179,25195,09-16,78 -8,6% ----180,00179,253 16:39
18-06-27261.750,00162,15177,74-16,49 -9,3% ----162,15161,0012 16:14
18-06-271721.800,00147,75161,41-15,16 -9,4% ----161,00147,2515 16:53
18-06-27781.850,00145,05146,89-14,44 -9,8% ----145,05145,051 12:23
18-06-271901.900,00120,20133,64-13,72 -10,3% ----120,20120,202 16:14
18-06-27311.950,00110,50121,22-12,88 -10,6% ----122,00110,502 15:44
18-06-272702.000,00114,00110,15-11,86 -10,8% --500,00119,35114,002 9-10
18-06-27392.050,0098,85100,05-11,28 -11,3% ----98,8598,851 14:48
18-06-271582.100,0091,0090,72-10,57 -11,7% ----91,0091,001 09:14
18-06-272052.200,0098,5074,79-9,24 -12,4% ----98,5097,102 2-10
18-06-27992.300,0067,0061,51-7,92 -12,9% ----68,0067,002 9-10
18-06-272922.400,0049,6050,94-6,89 -13,5% ----49,6049,601 09:28
18-06-27532.600,0043,7035,05-5,36 -15,3% --------0 1-10
18-06-271022.800,0032,1924,39-3,83 -15,7% --------0 30-9
18-06-27293.000,0017,1517,57-3,02 -17,2% ----17,1517,151 8-10
18-06-271133.200,0011,5012,87-2,21 -17,2% ----12,5011,5026 16:09
17-09-27 960,00--687,50-25,09 -3,6% --------0 --
17-09-27 1.000,00--654,25-25,80 -3,9% --------0 --
17-09-27 1.040,00--621,68-24,67 -4,0% --------0 --
17-09-27 1.080,00--590,34-24,65 -4,2% --------0 --
17-09-27 1.100,00--574,83-24,44 -4,3% --------0 --
17-09-27 1.150,00--537,35-24,03 -4,5% --------0 --
17-09-2731.200,00415,17501,47-23,32 -4,7% ----415,17415,173 21-9
17-09-27 1.250,00--467,51-23,03 -4,9% --------0 --
17-09-2731.300,00433,62435,23-22,80 -5,2% ----433,62431,4016 14:43
17-09-27 1.350,00--404,50-22,08 -5,5% --------0 --
17-09-2711.400,00345,50375,53-21,31 -5,7% --------0 28-9
17-09-2711.450,00315,10348,38-20,76 -6,0% --------0 28-9
17-09-2741.500,00301,80322,51-19,70 -6,1% ----302,05301,203 17:23
17-09-2781.550,00319,61298,98-19,45 -6,5% ----319,61297,207 8-10
17-09-2741.600,00315,90277,01-18,96 -6,8% ----315,90315,901 5-10
17-09-2751.650,00296,37256,01-17,59 -6,9% ----296,37283,953 2-10
17-09-2721.700,00235,90237,03-17,03 -7,2% ----235,90234,3815 14:43
17-09-2741.750,00188,84219,48-16,66 -7,6% ----188,84184,905 28-9
17-09-2781.800,00203,00202,86-15,47 -7,6% ----203,00203,001 8-10
17-09-2711.850,00191,97187,77-14,78 -7,9% --------0 29-9
17-09-27 1.900,00--174,15-14,64 -8,4% --------0 --
17-09-27 1.950,00--161,10-13,70 -8,5% --------0 --
17-09-2712.000,00120,05148,76-12,63 -8,5% --------0 21-9
17-09-2722.100,00126,05127,71-11,71 -9,2% ----126,05126,051 09:09
17-09-2712.200,00125,95109,00-10,09 -9,3% ----125,95125,951 2-10
17-09-27 2.300,0096,0093,87-9,76 -10,4% ----96,0096,001 9-10
17-12-2721300,001.352,201.304,16-26,19 -2,0% ----1.354,001.350,007 5-10
17-12-2713400,001.125,001.208,54-26,81 -2,2% --------0 21-8
17-12-2719450,001.049,591.161,09-27,03 -2,3% ----1.049,801.049,592 22-9
17-12-272480,00737,711.132,83-27,20 -2,4% --------0 27-1
17-12-2720500,001.148,571.113,99-27,28 -2,4% ----1.148,571.142,173 2-10
17-12-274520,001.121,621.095,15-27,32 -2,5% ----1.121,621.121,193 2-10
17-12-2729550,00941,081.067,07-27,27 -2,6% --------0 4-9
17-12-2793600,001.088,971.020,64-27,32 -2,7% ----1.088,971.088,971 6-10
17-12-2710650,00620,64974,49-27,11 -2,8% --------0 12-2
17-12-275680,00780,00947,27-27,01 -2,9% --------0 18-9
17-12-27510700,00928,00929,83-26,58 -2,9% ----928,00928,001 9-10
17-12-272720,00821,40911,48-26,33 -2,9% --------0 24-9
17-12-2724760,00675,00875,44-25,57 -2,9% --------0 14-9
17-12-27214800,00873,69840,59-26,66 -3,2% ----873,69873,691 2-10
17-12-275840,00706,55805,01-25,73 -3,2% --------0 4-8
17-12-275880,00781,85770,02-24,71 -3,2% ----781,85781,851 30-9
17-12-2795900,00753,75754,22-25,64 -3,4% ----753,75753,751 09:30
17-12-275920,00677,00736,92-24,84 -3,4% ----677,00677,001 21-8
17-12-2714960,00766,65704,62-24,74 -3,5% ----766,65766,651 6-10
17-12-273231.000,00650,00673,03-24,67 -3,7% ----650,00650,001 8-10
17-12-2751.040,00698,50642,41-24,73 -3,8% ----698,50698,501 6-10
17-12-2761.080,00662,13612,74-24,67 -4,0% ----662,13662,131 5-10
17-12-277401.100,00652,80598,04-24,32 -4,1% ----653,15652,654 6-10
17-12-27301.150,00615,85562,76-23,94 -4,3% ----617,45615,7016 6-10
17-12-274491.200,00563,05529,03-23,84 -4,5% ----586,11563,0510 6-10
17-12-2721.220,00365,55515,52-23,23 -4,5% ----365,55365,551 14-9
17-12-2741.240,00351,69502,75-23,26 -4,6% ----354,45351,674 14-9
17-12-27151.250,00494,00496,47-23,10 -4,7% ----494,00494,001 12:22
17-12-2751.260,00521,68490,05-22,83 -4,7% ----521,68521,681 13-8
17-12-271641.280,00437,50478,07-22,88 -4,8% ----437,50437,501 21-8
17-12-27511.300,00445,30465,95-22,76 -4,9% ----445,30445,301 16:36
17-12-2731.320,00520,00453,97-22,58 -5,0% ----520,65520,002 16-7
17-12-2741.340,00514,04442,34-22,23 -5,0% ----514,04513,503 17-8
17-12-27131.350,00485,63436,61-21,95 -5,0% ----485,63485,631 6-10
17-12-2791.360,00478,15431,00-21,86 -5,1% ----478,15478,151 6-10
17-12-27101.380,00463,80419,85-21,59 -5,1% ----463,80463,801 5-10
17-12-272411.400,00463,00409,23-21,59 -5,3% ----464,00453,007 6-10
17-12-27201.420,00360,60398,60-21,41 -5,4% ----364,30360,605 25-9
17-12-27631.440,00439,00388,33-21,24 -5,5% ----441,00437,008 6-10
17-12-27291.460,00380,99378,28-21,04 -5,6% --------0 29-9
17-12-27161.480,00374,50368,35-20,63 -5,6% ----374,50374,501 1-10
17-12-275631.500,00337,65358,49-20,05 -5,6% ----337,65336,702 17:20
17-12-272521.550,00315,05335,49-19,62 -5,8% ----315,05314,404 17:21
17-12-274141.600,00293,00314,04-19,20 -6,1% ----321,50293,0015 17:25
17-12-27541.650,00336,00294,02-18,36 -6,2% ----336,00336,001 5-10
17-12-271681.700,00271,83275,04-17,68 -6,4% ----271,83271,831 8-10
17-12-27181.750,00247,25257,46-17,03 -6,6% ----247,25247,251 16:00
17-12-273711.800,00239,43241,14-16,58 -6,9% ----239,43239,431 13:26
17-12-27241.850,00209,90225,51-15,26 -6,8% ----209,90209,901 16:31
17-12-272621.900,00231,13211,28-15,18 -7,2% --------1 7-10
17-12-27551.950,00165,00196,13-12,56 -6,4% --------0 23-9
17-12-274152.000,00187,00185,53-14,21 -7,7% ----196,10187,002 7-10
17-12-27202.100,00189,20162,76-12,87 -7,9% ----189,20189,201 6-10
17-12-27732.200,00141,68143,16-12,12 -8,5% ----141,68141,681 13:26
17-12-272382.300,00122,00125,65-10,68 -8,5% ----122,00122,001 15:30
17-12-273172.400,00111,00110,77-9,92 -9,0% ----111,00111,001 9-10
17-12-27522.600,0092,9085,95-8,23 -9,6% ----92,9086,704 8-10
17-12-271992.800,0060,3567,38-7,10 -10,5% ----66,8960,3518 17:12
17-12-272193.000,0047,3053,07-6,09 -11,5% ----52,7047,0039 17:12
17-12-271353.200,0037,5042,20-4,61 -10,9% --55,0540,2437,5018 17:12
16-06-281800,00920,50857,04-24,77 -2,9% ----920,50920,302 6-10
16-06-283900,00822,75779,08-24,29 -3,1% ----822,75822,751 5-10
16-06-28101.000,00613,15707,15-24,57 -3,5% --------0 22-9
16-06-2821.040,00726,13678,59-23,94 -3,5% ----726,13726,131 2-10
16-06-2811.080,00698,68651,89-23,91 -3,7% ----700,17698,682 2-10
16-06-2821.100,00554,35638,71-23,53 -3,7% --------0 9-9
16-06-2831.150,00516,42606,53-23,38 -3,9% --------0 4-9
16-06-28 1.200,00--575,42-22,79 -4,0% --------0 --
16-06-2821.250,00598,00546,04-22,71 -4,2% ----598,00598,001 5-10
16-06-2831.300,00455,00517,97-21,93 -4,2% --------0 28-9
16-06-2891.350,00422,50490,96-21,59 -4,4% --------0 23-9
16-06-28111.400,00476,00465,48-21,06 -4,5% ----476,00476,002 7-10
16-06-2821.450,00474,50441,33-20,99 -4,8% ----474,50474,002 5-10
16-06-28161.500,00396,40417,83-19,83 -4,7% ----396,85396,105 17:21
16-06-2881.550,00444,50396,07-19,45 -4,9% ----444,50440,002 6-10
16-06-28111.600,00382,50375,45-18,85 -5,0% ----384,00382,009 10:02
16-06-28131.650,00338,15356,15-18,53 -5,2% ----338,15338,151 16:37
16-06-28111.700,00337,35337,41-17,37 -5,1% ----337,35337,351 7-10
16-06-2891.750,00319,20320,36-17,25 -5,4% ----319,20319,201 8-10
16-06-2871.800,00276,45304,13-16,69 -5,5% --------0 25-9
16-06-28331.850,00272,90288,83-16,32 -5,7% ----272,90272,901 16:37
16-06-28191.900,00271,30274,06-15,46 -5,6% ----271,30271,301 14:07
16-06-28151.950,00271,70260,43-15,08 -5,8% ----271,70271,052 9-10
16-06-28222.000,00258,85247,58-14,78 -6,0% ----258,85258,354 9-10
16-06-28262.100,00234,25223,95-14,05 -6,3% ----234,25233,559 9-10
16-06-281942.200,00187,15202,48-12,93 -6,4% ----188,55187,1517 17:20
16-06-28212.300,00110,65183,60-12,38 -6,7% --------0 15-9
16-06-28282.400,00169,75166,51-11,82 -7,1% ----169,75169,751 7-10
16-06-28542.600,00126,90137,11-10,16 -7,4% ----126,90126,652 17:15
15-12-2821300,001.350,001.308,04-24,35 -1,9% ----1.356,001.350,006 5-10
15-12-2838400,001.104,301.222,88-25,86 -2,1% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.172,53-20,14 -1,7% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.145,86-20,22 -1,8% ----1.208,501.208,501 6-10
15-12-28171500,001.022,401.128,18-20,26 -1,8% ----1.022,401.022,135 7-9
15-12-28 520,00--1.114,84-25,77 -2,3% --------0 --
15-12-2833550,00908,551.084,68-24,76 -2,3% --------0 16-9
15-12-2838600,00938,451.041,85-24,83 -2,4% --------0 7-9
15-12-284640,001.069,551.008,55-25,06 -2,5% ----1.069,651.069,552 6-10
15-12-287680,00842,25976,50-25,78 -2,6% ----842,25842,251 28-7
15-12-2848700,00960,00963,72-28,45 -3,0% ----960,00960,001 7-10
15-12-284720,00987,10944,13-25,66 -2,7% ----987,60987,102 5-10
15-12-28 760,00661,00914,48-24,88 -2,7% ----661,00661,001 18-5
15-12-2843800,00873,00883,33-26,96 -3,1% ----873,00865,6013 7-10
15-12-286840,00781,49851,66-24,80 -2,9% ----781,49781,491 8-9
15-12-283880,00743,23822,64-25,05 -3,0% --------0 28-8
15-12-28123900,00806,70808,36-24,95 -3,1% --------3 9-10
15-12-283920,00827,57794,26-24,60 -3,1% --------0 24-6
15-12-2821960,00815,70767,02-24,75 -3,2% ----815,70815,7010 5-10
15-12-282361.000,00738,59740,26-24,89 -3,4% --815,00739,00738,593 15:17
15-12-28121.040,00639,79714,31-24,14 -3,4% ----639,79623,804 7-9
15-12-28201.080,00688,00689,16-24,19 -3,5% ----688,00688,001 11:55
15-12-281.2091.100,00727,85676,74-23,67 -3,5% ----727,85721,905 5-10
15-12-2881.150,00691,33646,60-23,03 -3,6% --750,00692,07691,332 5-10
15-12-281.2201.200,00651,05617,95-23,08 -3,7% ----672,21651,057 6-10
15-12-28431.250,00568,92590,40-22,21 -3,8% ----591,55568,923 16:18
15-12-28151.300,00560,87564,28-22,68 -4,0% ----560,87560,871 8-10
15-12-28131.350,00521,20539,00-21,87 -4,1% ----521,20521,201 16:43
15-12-284741.400,00494,10514,80-21,05 -4,1% ----494,10494,006 16:29
15-12-28421.450,00491,40491,93-20,63 -4,2% ----491,40491,401 9-10
15-12-28531.500,00473,00469,93-21,15 -4,5% ----485,00473,0013 7-10
15-12-28481.550,00391,30449,05-19,04 -4,2% --------0 23-9
15-12-284731.600,00410,00429,75-19,54 -4,5% ----410,00410,002 17:11
15-12-2881.650,00449,00410,30-19,34 -4,7% ----449,00449,001 6-10
15-12-28931.700,00362,50392,80-18,41 -4,7% --------1 9-10
15-12-2861.750,00375,75375,36-18,17 -4,8% ----375,75375,751 15:14
15-12-28511.800,00387,05358,48-17,34 -4,8% ----387,05387,052 6-10
15-12-2871.850,00343,20343,39-16,87 -4,9% ----343,20343,201 15:13
15-12-282531.900,00328,51328,81-16,02 -4,9% ----328,51328,511 15:17
15-12-28101.950,00302,20315,06-15,82 -5,0% ----302,20302,201 16:43
15-12-281672.000,00302,00301,33-14,97 -5,0% ----302,00302,002 15:19
15-12-28132.100,00277,75277,56-14,53 -5,2% ----277,75277,751 8-10
15-12-28402.200,00255,87255,73-13,90 -5,4% ----255,87255,871 8-10
15-12-28142.300,00233,79235,46-13,11 -5,6% ----233,79233,791 09:09
15-12-28772.400,00206,35217,28-12,63 -5,8% ----206,50205,007 16:17
15-12-28112.600,00208,75186,24-11,68 -6,3% ----208,75208,751 5-10
15-12-28402.800,00149,30159,53-10,39 -6,5% ----149,30149,301 16:22
15-12-282153.200,00111,10118,82-8,11 -6,8% ----111,10111,102 16:21
21-12-2936300,001.340,001.313,80-25,54 -1,9% ----1.340,001.340,001 2-10
21-12-29104400,001.161,051.229,91-25,77 -2,1% ----1.165,001.161,053 25-9
21-12-2946450,001.074,001.187,83-25,71 -2,2% ----1.074,001.074,001 5-8
21-12-2993500,001.079,541.146,56-24,53 -2,1% ----1.079,541.079,545 25-9
21-12-2920550,001.040,541.106,01-23,68 -2,1% ----1.040,541.040,545 25-9
21-12-29201600,001.124,281.068,34-24,69 -2,3% ----1.124,281.124,281 5-10
21-12-2960700,00800,00992,82-23,69 -2,4% ----800,00800,001 14-9
21-12-2919800,00827,00923,42-22,97 -2,5% ----827,00827,001 11-9
21-12-29177900,00835,00857,19-24,69 -2,9% ----860,00835,004 16:06
21-12-291611.000,00817,10794,08-22,43 -2,8% ----817,10817,101 9-10
21-12-29281.100,00789,16739,44-22,42 -3,0% ----789,16789,161 24-6
21-12-291671.200,00723,00687,26-22,54 -3,3% ----723,00723,001 2-10
21-12-29721.400,00630,00594,18-21,42 -3,6% ----630,00630,001 2-10
21-12-291301.600,00507,55515,49-19,74 -3,8% --------0 29-9
21-12-29251.800,00489,35449,02-18,21 -4,1% ----489,35489,351 6-10
21-12-291452.000,00379,50393,29-13,05 -3,3% ----384,70375,008 17:25
21-12-29102.200,00315,00345,01-15,13 -4,4% --------0 28-9
21-12-29232.400,00338,70303,86-12,76 -4,2% ----338,70338,701 2-10
21-12-29282.800,00250,45239,91-9,12 -3,8% --------0 29-9
21-12-291113.200,00200,00192,09-8,21 -4,3% ----200,00200,001 7-10
20-12-3051500,001.193,901.153,54-24,26 -2,1% ----1.200,001.193,006 2-10
20-12-3010600,001.106,151.081,59-23,49 -2,2% ----1.107,951.106,152 30-9
20-12-3012700,001.008,001.013,78-22,45 -2,2% ----1.008,001.008,001 15:31
20-12-3016800,00975,40951,57-22,34 -2,3% ----975,40975,401 29-9
20-12-3013900,00720,00893,66-21,01 -2,4% --------1 18-9
20-12-30371.000,00783,00838,40-20,59 -2,5% --------0 28-9
20-12-30191.100,00804,20789,48-19,39 -2,5% ----804,20804,201 7-10
20-12-30601.200,00806,77741,72-19,79 -2,7% ----806,77806,771 6-10
20-12-30941.400,00664,41659,27-21,58 -3,3% ----664,41664,412 7-10
20-12-30581.600,00604,72585,24-19,61 -3,4% ----604,72604,721 8-10
20-12-30431.800,00560,75523,34-19,68 -3,8% ----560,75560,751 6-10
20-12-30462.000,00482,22468,99-18,43 -3,9% ----482,22482,221 8-10
20-12-3082.200,00404,91420,27-15,47 -3,7% ----404,91404,913 15:41
20-12-301432.400,00364,91379,69-14,24 -3,8% ----370,00364,914 15:41
20-12-30162.800,00350,00315,62-13,47 -4,3% ----350,00350,001 5-10
20-12-30323.200,00262,90265,65-11,37 -4,3% ----262,90262,901 14:16
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?