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* 1.518,001.500,40+17,60 +1,2% 1.540,001.486,60478.70517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-9-2026)
Totaal volume 4.559 (2.884 Calls, 1.675 Puts)
Totaal open interest bij opening 107.159 (50.617 Calls, 56.542 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.150,69+17,57 +1,5% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.100,73+17,57 +1,6% ----1.195,901.175,353 23-7
18-09-261440,00747,301.060,76+17,57 +1,7% ----747,30747,301 29-4
18-09-26 450,001.120,001.050,77+17,56 +1,7% ----1.120,001.120,001 21-7
18-09-26 460,00--1.040,78+17,56 +1,7% --------0 --
18-09-26 480,00--1.020,79+17,57 +1,7% --------0 --
18-09-264500,00960,001.000,81+17,56 +1,8% ----960,00953,002 1-9
18-09-26 520,00--980,83+17,56 +1,8% --------0 --
18-09-261550,00689,00950,85+17,56 +1,8% ----689,00689,001 24-4
18-09-26 560,00--940,86+17,56 +1,9% --------0 --
18-09-263600,00580,55900,89+17,56 +1,9% ----580,55580,551 28-4
18-09-26 640,00--860,93+17,55 +2,0% --------0 --
18-09-264650,00804,29850,93+17,55 +2,1% ----804,29804,291 1-9
18-09-261680,00582,60820,96+17,55 +2,1% ----582,60582,601 24-4
18-09-266700,00743,00800,97+17,55 +2,2% ----743,00743,001 4-9
18-09-264720,00798,19780,99+17,55 +2,2% ----798,19798,191 15:35
18-09-2635750,00837,10751,02+17,54 +2,3% ----837,10837,101 12-8
18-09-26 760,00--741,02+17,55 +2,4% --------0 --
18-09-2698800,00677,00701,06+17,53 +2,5% ----677,00677,001 31-8
18-09-261840,00774,35661,09+17,53 +2,7% ----774,35774,351 2-7
18-09-2622850,00758,01651,10+17,53 +2,7% ----758,01758,011 14-8
18-09-2644880,00640,00621,12+17,53 +2,8% ----640,00640,004 7-7
18-09-2664900,00596,00601,14+17,53 +2,9% ----596,00596,001 20-8
18-09-2686920,00573,15581,15+17,53 +3,0% ----573,15573,151 7-9
18-09-2678950,00566,08551,18+17,53 +3,2% ----566,08566,081 13:16
18-09-261960,00567,65541,19+17,52 +3,2% ----567,65567,651 27-8
18-09-26881.000,00492,89501,22+17,52 +3,5% ----492,89492,891 09:12
18-09-2611.040,00540,29461,25+17,52 +3,8% ----540,29540,291 13-8
18-09-26471.050,00436,82451,26+17,52 +3,9% ----455,90436,825 24-8
18-09-261611.080,00410,00421,29+17,51 +4,2% ----410,00410,001 28-8
18-09-26331.100,00437,68401,30+17,52 +4,4% ----437,68418,503 15:32
18-09-26591.120,00293,89381,32+17,52 +4,6% ----301,77293,892 28-7
18-09-26321.140,00364,38361,34+17,52 +4,8% ----364,38364,382 25-8
18-09-26431.160,00272,50341,36+17,54 +5,1% ----272,50272,202 1-9
18-09-26791.180,00305,00321,38+17,56 +5,5% ----305,00305,002 28-8
18-09-265821.200,00233,65301,42+17,58 +5,8% ----239,34227,825 2-9
18-09-261641.220,00220,20281,49+17,61 +6,3% ----220,21220,055 2-9
18-09-26481.240,00281,28261,59+17,66 +6,8% ----281,28281,281 11:45
18-09-26661.260,00161,50241,78+17,67 +7,3% ----161,50161,501 3-9
18-09-261881.280,00214,54222,09+17,69 +8,0% ----214,54214,541 09:12
18-09-264071.300,00184,00202,59+17,67 +8,7% ----184,00184,001 4-9
18-09-26871.320,00169,15183,37+17,55 +9,6% ----175,00169,1512 7-9
18-09-26631.340,00190,00164,55+17,25 +10,5% ----190,00190,003 14:23
18-09-26541.350,00171,03155,34+17,16 +11,0% ----171,03171,031 24-8
18-09-26461.360,00132,65146,24+16,95 +11,6% ----132,65129,9212 7-9
18-09-261061.380,0084,79128,59+16,49 +12,8% ----84,7982,0015 4-9
18-09-269721.400,00125,95111,95+15,62 +14,0% ----125,95103,385 15:35
18-09-26641.420,00100,3096,43+14,41 +14,9% ----100,3097,003 16:15
18-09-26621.440,0091,0082,16+13,08 +15,9% ----91,0074,154 11:40
18-09-262071.450,0081,5075,43+12,45 +16,5% ----84,0074,5010 17:13
18-09-26621.460,0060,0869,02+11,80 +17,1% ----61,2460,086 12:16
18-09-261391.480,0066,0057,31+10,52 +18,4% ----80,0050,0027 17:22
18-09-266181.500,0053,0047,01+9,09 +19,3% --70,0065,0039,9074 17:16
18-09-261271.520,0041,6038,06+7,65 +20,1% 36,50--51,5032,0045 17:13
18-09-26731.540,0031,0030,42+6,70 +22,0% ----43,1028,6047 16:25
18-09-264791.550,0032,0027,07+6,18 +22,8% ----40,0024,5037 17:23
18-09-26831.560,0028,0024,03+5,66 +23,6% ----35,0021,0035 17:16
18-09-261251.580,0020,0018,92+4,56 +24,1% ----28,0017,9518 17:05
18-09-261.2971.600,0016,0014,75+3,59 +24,3% 2,00--23,3412,0045 17:13
18-09-26911.620,0014,0011,41+2,77 +24,3% ----17,2010,6543 17:25
18-09-26461.640,0010,758,74+2,25 +25,7% --14,0013,107,3063 17:25
18-09-261791.650,009,508,01+1,61 +20,1% --140,0012,346,9040 17:20
18-09-26661.660,006,706,61+1,66 +25,1% ----9,706,0019 16:37
18-09-26791.680,005,705,08+1,12 +22,0% ----7,504,5016 16:41
18-09-261.0021.700,004,603,84+1,17 +30,5% --8,005,803,1030 17:29
18-09-261021.720,001,752,92+0,68 +23,3% ----1,751,752 15:21
18-09-263951.750,002,251,76+0,59 +33,5% ----2,252,182 12:16
18-09-264881.800,001,200,75+0,32 +42,7% --3,001,600,9023 17:25
18-09-265831.850,000,460,28+0,22 +78,6% ----0,750,462 15:30
18-09-26341.880,000,160,15+0,14 +93,3% ----0,160,163 4-9
18-09-261.9961.900,000,130,11+0,11 +100,0% ----0,130,131 15:41
18-09-26261.920,001,200,06+0,09 +150,0% ----1,201,203 27-8
18-09-26301.950,000,300,03+0,06 +200,0% ----0,300,301 31-8
18-09-263332.000,000,100,01+0,02 +200,0% --12,000,150,1065 7-9
18-09-26132.050,000,160,02-0,01 -50,0% ----0,160,161 31-8
18-09-26482.100,000,110,01+0,10 +1000,0% ----0,110,062 3-9
18-09-261892.200,000,010,010,00 0,0% ----0,010,011 7-9
18-09-26372.300,000,120,02+0,10 +500,0% ----0,120,121 4-9
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-261880,00577,14623,42+17,62 +2,8% ----577,14577,141 1-9
16-10-261920,00535,11583,68+17,59 +3,0% ----535,11535,111 1-9
16-10-263960,00526,27544,06+17,54 +3,2% ----526,27526,271 7-9
16-10-2681.000,00456,37505,05+17,46 +3,5% ----456,37456,371 1-9
16-10-2631.040,00435,10465,87+17,19 +3,7% ----435,10435,101 4-8
16-10-2611.080,00399,85426,77+16,96 +4,0% ----399,85399,851 4-8
16-10-2631.100,00395,13407,22+16,98 +4,2% ----395,13395,131 26-8
16-10-2611.120,00407,38387,89+16,96 +4,4% ----409,41407,384 27-8
16-10-2611.160,00366,65349,76+16,43 +4,7% ----366,65366,651 21-8
16-10-2651.200,00247,70312,41+15,96 +5,1% ----253,29242,425 2-9
16-10-2621.240,00278,17276,36+15,31 +5,5% ----278,17278,171 21-8
16-10-2691.280,00233,61241,96+14,55 +6,0% ----234,29233,612 7-9
16-10-26 1.300,00--225,36+14,21 +6,3% --------0 --
16-10-26221.320,00203,76209,38+13,82 +6,6% ----203,76195,8410 7-9
16-10-26 1.340,00--193,83+13,47 +6,9% --------0 --
16-10-26231.360,00173,76178,95+13,34 +7,5% ----173,76166,0910 7-9
16-10-2611.380,00118,55165,05+12,45 +7,5% ----118,55118,551 3-9
16-10-26421.400,00171,00151,52+12,16 +8,0% ----171,00152,003 14:22
16-10-2631.420,00102,00138,86+11,04 +8,0% ----102,0097,103 4-9
16-10-26461.440,00131,95126,81+10,91 +8,6% ----131,95127,509 16:53
16-10-26141.460,00125,94115,45+10,25 +8,9% ----131,40110,009 16:51
16-10-26311.480,00115,00104,90+9,64 +9,2% ----115,00115,004 15:42
16-10-26241.500,0099,0094,98+9,38 +9,9% ----107,8297,5028 16:47
16-10-26311.520,0099,9085,75+8,66 +10,1% --105,00105,0082,0016 15:33
16-10-26201.540,0080,3377,15+8,16 +10,6% ----85,8074,856 16:03
16-10-26471.560,0072,3669,53+7,92 +11,4% ----85,5572,367 16:03
16-10-2691.580,0065,0962,43+8,26 +13,2% 61,35--74,5065,099 16:03
16-10-26641.600,0057,5055,91+7,80 +14,0% ----67,0057,506 16:27
16-10-26151.620,0053,0050,15+5,61 +11,2% ----53,0053,001 11:27
16-10-261641.640,0050,0044,67+5,12 +11,5% ----50,0050,003 15:42
16-10-26881.680,0044,6935,50+5,68 +16,0% ----45,0039,6912 15:04
16-10-26701.720,0029,0027,98+4,05 +14,5% ----33,4526,0019 16:01
16-10-26511.760,0024,4021,94+2,99 +13,6% ----27,1123,7511 15:43
16-10-26401.800,0017,0017,04+2,19 +12,9% ----22,9017,0027 17:24
16-10-26151.840,0013,2513,26+1,96 +14,8% ----13,4013,254 16:11
16-10-2681.880,0012,0010,28+1,23 +12,0% ----12,009,504 15:34
16-10-26501.900,0012,609,00+1,18 +13,1% ----12,6012,608 15:31
16-10-26412.000,007,254,29+0,84 +19,6% ----7,254,7010 15:33
16-10-26142.100,003,272,00+0,38 +19,0% ----3,273,272 14:36
16-10-26242.200,001,500,90+0,20 +22,2% ----1,501,501 09:33
16-10-26102.300,001,410,38+0,11 +28,9% ----1,411,417 15:19
16-10-2682.400,000,010,15+0,06 +40,0% ----0,010,012 4-9
16-10-26282.500,000,050,06+0,03 +50,0% ----0,050,051 15:58
20-11-26 880,00--626,30+17,34 +2,8% --------0 --
20-11-26 920,00--587,41+16,99 +2,9% --------0 --
20-11-261960,00562,28548,26+17,10 +3,1% ----562,28562,281 13:16
20-11-26 1.000,00--509,91+17,22 +3,4% --------0 --
20-11-26 1.040,00--471,74+16,33 +3,5% --------0 --
20-11-26 1.080,00--434,13+16,21 +3,7% --------0 --
20-11-26 1.100,00--415,33+16,19 +3,9% --------0 --
20-11-26 1.160,00--361,41+15,51 +4,3% --------0 --
20-11-2611.200,00274,30327,18+14,89 +4,6% ----274,30274,301 4-9
20-11-2611.240,00286,76294,38+14,30 +4,9% ----316,47286,762 27-8
20-11-26 1.280,00--263,30+13,68 +5,2% --------0 --
20-11-26111.320,00243,77234,43+12,93 +5,5% ----247,71243,777 13:08
20-11-26101.360,00215,82207,16+12,59 +6,1% ----219,71215,827 13:08
20-11-26111.400,00177,90182,22+11,27 +6,2% ----177,90172,605 7-9
20-11-2671.440,00155,00159,34+10,43 +6,5% ----155,00155,006 09:26
20-11-2661.480,00120,19138,61+9,66 +7,0% ----120,19120,192 7-9
20-11-26541.520,00116,13120,04+8,25 +6,9% ----116,13116,131 09:26
20-11-26131.560,00112,95103,46+7,98 +7,7% ----112,95102,012 15:34
20-11-2661.600,0048,5488,94+6,36 +7,2% ----48,5448,541 3-9
20-11-2681.640,0078,1576,06+6,40 +8,4% ----78,1578,151 11:02
20-11-2641.680,0076,7964,93+5,10 +7,9% ----76,7962,333 15:04
20-11-2641.720,0034,4355,16+7,43 +13,5% ----34,4334,431 2-9
20-11-2631.760,0047,0046,89+7,07 +15,1% ----47,0047,001 7-9
20-11-26411.800,0040,2439,69+3,93 +9,9% ----49,0040,245 16:26
20-11-26111.900,0031,0026,00+3,39 +13,0% ----31,0031,003 17:24
20-11-2652.000,0019,9016,87+2,88 +17,1% ----19,9015,853 12:20
20-11-2632.100,0011,2010,92+1,58 +14,5% ----11,2011,201 16:11
20-11-26172.200,007,837,07+1,23 +17,4% --10,007,837,306 17:17
20-11-26 2.300,00--4,89+0,69 +14,1% --------0 --
20-11-26102.400,003,833,38-0,01 -0,3% ----3,953,709 17:17
18-12-26105280,001.414,221.221,46+17,58 +1,4% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.201,62+17,58 +1,5% ----1.386,551.386,551 22-6
18-12-2691350,001.146,081.152,02+17,58 +1,5% ----1.146,081.146,081 28-8
18-12-2666400,001.158,861.102,43+17,57 +1,6% ----1.158,861.157,402 11-8
18-12-265440,00715,521.062,76+17,56 +1,7% ----724,57715,524 30-3
18-12-2626450,001.053,851.052,84+17,56 +1,7% ----1.054,001.053,803 21-8
18-12-265460,00704,761.042,92+17,56 +1,7% ----704,99704,7611 30-3
18-12-267480,00753,751.023,09+17,55 +1,7% ----753,75752,352 24-4
18-12-2636500,001.074,981.003,26+17,54 +1,7% ----1.074,981.074,982 24-6
18-12-265520,001.166,83983,43+17,53 +1,8% ----1.166,831.166,835 18-6
18-12-2637550,00880,00953,70+17,50 +1,8% ----880,00880,001 3-9
18-12-2616560,00948,00943,79+17,50 +1,9% ----948,00948,001 24-8
18-12-26288600,00881,07904,16+17,46 +1,9% ----881,07881,073 4-9
18-12-265640,00788,35864,57+17,39 +2,0% ----788,35788,351 3-8
18-12-267680,00749,60825,02+17,32 +2,1% ----749,60749,601 3-8
18-12-261.102700,00781,22805,28+17,26 +2,1% ----781,23749,4214 4-9
18-12-2618720,00900,47785,54+17,23 +2,2% ----900,62895,9015 2-7
18-12-2632760,00720,43746,16+17,14 +2,3% ----720,43720,431 4-9
18-12-261.114800,00683,10706,87+17,10 +2,4% ----685,71657,433 4-9
18-12-2626840,00647,87667,85+17,00 +2,5% ----648,47647,486 4-9
18-12-2613880,00607,39628,98+17,10 +2,7% ----609,10607,394 4-9
18-12-26796900,00614,50609,74+17,13 +2,8% ----614,50614,501 7-9
18-12-2612920,00662,83590,51+17,28 +2,9% ----662,83662,831 18-8
18-12-2647960,00479,72552,49+17,40 +3,1% ----479,72479,721 3-9
18-12-269861.000,00499,21514,82+17,02 +3,3% ----499,21495,022 7-9
18-12-26481.040,00417,50478,70+15,78 +3,3% ----417,50417,501 3-9
18-12-26291.080,00536,00442,52+15,04 +3,4% ----546,00536,003 14-8
18-12-265911.100,00340,00424,72+14,90 +3,5% ----340,00340,001 3-9
18-12-26311.120,00367,90407,17+14,63 +3,6% ----367,90367,901 31-8
18-12-26421.140,00340,00390,06+14,22 +3,6% 165,00--340,00340,001 4-9
18-12-26231.160,00343,45373,14+13,65 +3,7% 165,00--343,45341,603 4-9
18-12-26531.180,00311,65356,64+13,59 +3,8% 165,00--311,65311,651 1-9
18-12-261.2021.200,00287,10340,49+13,39 +3,9% ----287,10287,101 4-9
18-12-26971.220,00293,40324,76+12,84 +4,0% ----293,40293,401 4-9
18-12-261061.240,00404,00309,31+12,67 +4,1% --575,00404,00402,002 12-8
18-12-26971.260,00307,20294,31+12,83 +4,4% ----307,20307,202 24-8
18-12-26921.280,00297,00279,81+12,55 +4,5% ----297,00297,002 27-8
18-12-265401.300,00186,66265,80+11,94 +4,5% ----221,69186,665 3-9
18-12-261081.320,00242,11252,15+12,53 +5,0% ----242,11242,111 7-9
18-12-267191.350,00252,25232,55+12,71 +5,5% ----252,25252,251 14:36
18-12-26441.380,00218,00213,93+12,92 +6,0% ----226,00218,005 17:02
18-12-266761.400,00217,00202,03+13,83 +6,8% ----217,00197,0034 15:37
18-12-261821.450,00155,15174,38+14,73 +8,4% ----155,15155,151 7-9
18-12-263931.500,00163,70149,98+17,05 +11,4% ----163,70163,701 14:03
18-12-261791.550,00138,10128,47+18,68 +14,5% ----130,00138,104 12:41
18-12-264461.600,00115,05109,61+19,43 +17,7% --127,00124,50105,00420 17:23
18-12-264151.650,0098,6593,39+18,89 +20,2% ----106,5089,4579 17:19
18-12-264711.700,0083,8078,93+17,47 +22,1% ----93,2074,9062 17:18
18-12-26901.750,0072,5066,68+15,30 +22,9% ----72,5072,503 12:16
18-12-265001.800,0056,1456,22+7,56 +13,4% ----67,7556,149 16:26
18-12-26651.850,0048,3547,32+3,51 +7,4% ----48,3545,787 15:43
18-12-267011.900,0045,0039,83+3,08 +7,7% ----45,0043,004 12:20
18-12-26581.950,0029,1033,40+2,62 +7,8% ----29,1023,702 7-9
18-12-263052.000,0028,0028,04+3,45 +12,3% ----31,0028,0010 16:08
18-12-26372.050,0020,0023,53+0,46 +2,0% ----20,0019,504 7-9
18-12-26932.100,0021,1119,76+1,61 +8,1% ----21,1121,111 11:34
18-12-262012.200,0016,5014,70+0,46 +3,1% ----16,5016,501 14:50
18-12-26452.300,0010,0010,50+0,34 +3,2% ----11,5010,00154 16:54
18-12-264472.400,007,507,50-1,00 -13,3% ----8,406,9016 17:18
18-12-26692.600,003,953,87-0,92 -23,8% ----4,503,953 15:45
18-12-261612.800,002,652,04-0,79 -38,7% 0,32--3,002,1012 17:25
18-12-262573.000,001,531,25-0,73 -58,4% ----1,851,2744 16:51
19-03-2736200,001.308,191.301,93+51,33 +3,9% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.046,68+36,88 +3,5% ----1.100,501.100,501 24-7
19-03-277480,00741,101.027,21+17,46 +1,7% ----741,10741,101 28-4
19-03-274500,00725,351.007,59+17,43 +1,7% ----725,35721,005 23-4
19-03-2710520,00993,90988,02+17,48 +1,8% ----994,30993,902 20-8
19-03-27 560,00--949,29+17,05 +1,8% --------0 --
19-03-27 600,00--910,32+16,87 +1,9% --------0 --
19-03-274640,00877,69870,97+17,27 +2,0% ----877,69877,642 20-8
19-03-271680,00946,00832,26+17,23 +2,1% ----946,00946,001 15-7
19-03-272720,00717,50793,71+17,07 +2,2% ----717,50717,501 22-5
19-03-271760,00722,78755,95+16,43 +2,2% ----722,78722,781 4-9
19-03-277800,00850,50717,33+17,01 +2,4% ----850,50850,502 25-6
19-03-271840,00886,60680,60+15,95 +2,3% ----886,60886,601 1-7
19-03-271880,00583,05642,74+16,67 +2,6% ----583,05583,051 3-9
19-03-276920,00545,10606,31+16,29 +2,7% ----545,10545,101 29-7
19-03-2710960,00561,45570,69+15,99 +2,8% ----561,45561,451 7-9
19-03-2781.000,00540,76535,84+15,64 +2,9% ----540,76540,761 24-8
19-03-27281.040,00598,27502,10+15,18 +3,0% ----598,27598,271 7-7
19-03-2741.080,00414,00470,08+14,11 +3,0% ----414,00414,001 3-9
19-03-27841.100,00381,55453,76+14,28 +3,1% ----381,58381,554 3-9
19-03-27231.150,00446,68415,74+13,28 +3,2% ----446,68446,682 15:32
19-03-27331.200,00442,45379,14+13,96 +3,7% ----451,15442,452 18-8
19-03-27291.250,00309,05344,85+12,76 +3,7% ----309,05309,051 31-8
19-03-27461.300,00240,14312,30+12,85 +4,1% ----240,14240,141 3-9
19-03-27471.350,00235,95282,85+12,39 +4,4% ----235,95235,951 4-9
19-03-27411.400,00207,00254,68+13,65 +5,4% ----207,20202,504 4-9
19-03-27231.450,00246,70229,50+9,78 +4,3% ----247,40246,702 14:42
19-03-272401.500,00213,00206,10+16,69 +8,1% ----213,00207,103 17:16
19-03-27591.550,00194,61184,60+18,46 +10,0% ----194,93194,612 12:42
19-03-273681.600,00151,10165,27+20,87 +12,6% ----151,10151,101 11:34
19-03-27431.650,00151,50147,93+20,25 +13,7% ----165,45143,85413 17:13
19-03-27641.700,00140,00132,13+19,90 +15,1% ----140,00140,003 16:40
19-03-27741.750,00116,50117,92+18,27 +15,5% ----116,50100,151 16:31
19-03-27831.800,0089,20105,22+14,44 +13,7% ----90,0089,202 31-8
19-03-27941.850,0099,7093,85+12,11 +12,9% ----99,7099,703 15:35
19-03-274161.900,0065,0083,62+7,93 +9,5% ----65,0065,001 1-9
19-03-27531.950,0068,2574,61+3,53 +4,7% ----68,2568,251 7-9
19-03-272592.000,0074,7066,48-0,44 -0,7% ----74,7065,106 15:14
19-03-27332.050,0044,0058,91-4,63 -7,9% ----44,0044,001 31-8
19-03-271742.100,0034,5052,78-6,03 -11,4% --------1 2-9
19-03-27942.200,0040,0041,83-3,94 -9,4% ----40,0040,002 10:02
19-03-27402.300,0028,5033,17+1,76 +5,3% ----29,0028,504 7-9
19-03-27862.400,0025,8026,37+1,30 +4,9% ----26,5025,806 17:14
19-03-271102.600,0017,0017,00+0,07 +0,4% --57,0019,8517,006 16:32
19-03-27342.800,0011,0011,23-0,81 -7,2% ----11,0011,002 16:03
19-03-271943.000,007,507,65-1,25 -16,3% ----8,507,3053 16:58
18-06-27259300,001.283,751.203,80+18,08 +1,5% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.106,05+18,20 +1,6% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.057,31+18,25 +1,7% ----1.070,551.070,551 21-8
18-06-2715480,00967,761.028,20+18,18 +1,8% ----967,76967,761 2-9
18-06-2733500,00980,311.008,81+18,24 +1,8% ----982,08980,224 4-9
18-06-2729520,00985,77989,42+18,31 +1,9% ----985,96978,7529 28-8
18-06-279560,00859,10952,63+17,36 +1,8% ----860,12857,7410 30-7
18-06-2718600,00882,01914,25+16,50 +1,8% ----882,01882,011 4-9
18-06-272640,00828,30876,05+17,11 +2,0% ----828,30826,152 30-7
18-06-272680,00926,64838,25+17,13 +2,0% ----926,64925,593 12-8
18-06-27152700,00758,44819,47+16,69 +2,0% ----759,17754,5511 2-9
18-06-273720,00739,60800,80+16,92 +2,1% ----740,12735,896 2-9
18-06-2711760,00700,70763,67+17,02 +2,2% ----700,70700,701 2-9
18-06-2751800,00690,00727,73+16,28 +2,2% ----691,40689,806 31-8
18-06-2712840,00682,71691,76+16,88 +2,4% ----683,22681,255 28-8
18-06-2710880,00643,69656,63+16,54 +2,5% ----643,69641,9410 28-8
18-06-27502900,00612,84639,43+16,20 +2,5% ----612,84612,834 4-9
18-06-274920,00615,42622,48+16,75 +2,7% ----615,42615,124 28-8
18-06-278960,00542,09589,15+15,91 +2,7% ----542,09542,097 1-9
18-06-273671.000,00568,43556,97+16,03 +2,9% ----568,43568,432 24-8
18-06-27141.040,00544,15525,19+16,25 +3,1% ----544,15544,151 27-8
18-06-2711.080,00586,00495,00+15,30 +3,1% ----586,00586,001 7-7
18-06-27441.100,00424,00480,10+15,81 +3,3% ----424,00424,001 2-9
18-06-27181.150,00428,27444,85+14,98 +3,4% ----428,27428,271 7-9
18-06-272681.200,00423,23411,08+14,68 +3,6% ----431,15423,2369 15:35
18-06-27331.250,00401,50379,16+14,85 +3,9% ----401,50401,501 4-8
18-06-27341.300,00367,30349,48+13,41 +3,8% ----367,30367,303 27-8
18-06-27341.350,00308,35321,41+14,24 +4,4% ----308,35308,351 7-9
18-06-277791.400,00279,00295,48+13,07 +4,4% ----279,00279,001 7-9
18-06-27991.450,00215,80271,37+13,17 +4,9% ----215,80215,801 3-9
18-06-271571.500,00246,83248,55+13,54 +5,4% ----246,83237,502 7-9
18-06-27351.550,00241,20227,92+11,93 +5,2% ----241,20241,201 13:36
18-06-271071.600,00217,23208,48+13,36 +6,4% ----218,88206,009 17:22
18-06-27271.650,00196,75191,00+12,79 +6,7% ----202,00195,355 17:12
18-06-27501.700,00183,23174,88+11,21 +6,4% ----190,00182,903 15:35
18-06-27251.750,00163,25159,98+11,96 +7,5% ----163,25163,255 16:01
18-06-271571.800,00150,15146,25+11,52 +7,9% ----150,15147,2517 16:29
18-06-27171.850,0094,60133,90+9,68 +7,2% ----94,6093,052 14:37
18-06-271371.900,00120,60122,45+9,95 +8,1% ----120,60120,601 28-8
18-06-27261.950,00152,00111,98+9,69 +8,7% ----152,00152,001 19-8
18-06-271222.000,00118,40102,30+8,61 +8,4% --500,00118,40118,401 15:00
18-06-27372.050,00102,7093,74+7,35 +7,8% ----102,7094,952 14:35
18-06-271472.100,0090,3385,81+7,46 +8,7% ----90,3390,331 17:22
18-06-272022.200,0075,8571,89+4,88 +6,8% ----75,8575,851 17:22
18-06-27932.300,0064,4760,41+3,98 +6,6% ----64,4764,471 17:21
18-06-272942.400,0038,8050,81+3,38 +6,7% ----38,8038,652 4-9
18-06-27452.600,0039,8036,04+2,50 +6,9% ----39,8539,653 14:35
18-06-27862.800,0027,5025,84+1,83 +7,1% ----28,5527,509 15:52
18-06-27163.000,0020,8018,85+1,26 +6,7% ----20,8020,305 14:22
18-06-27473.200,0015,2513,98+0,88 +6,3% ----15,2514,205 14:18
17-12-2729300,001.388,101.205,64+16,90 +1,4% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.112,15+15,95 +1,4% ----1.125,001.125,001 21-8
17-12-2719450,001.065,811.065,00+17,30 +1,6% ----1.065,811.064,173 7-8
17-12-272480,00737,711.036,52+17,59 +1,7% ----737,71737,712 27-1
17-12-2720500,001.053,551.018,30+17,19 +1,7% ----1.053,551.053,551 10-8
17-12-271520,00985,51999,72+17,19 +1,7% ----985,51985,513 7-9
17-12-2729550,00941,08972,07+17,12 +1,8% ----942,78940,974 4-9
17-12-2794600,00928,33926,47+17,03 +1,8% ----928,33928,331 10:27
17-12-2710650,00620,64881,65+16,85 +1,9% ----620,64620,641 12-2
17-12-276680,00840,21855,07+16,77 +2,0% ----840,21840,213 7-9
17-12-27521700,00830,00837,70+16,61 +2,0% ----830,00827,003 09:24
17-12-272720,00959,75820,32+16,67 +2,0% ----959,75959,751 25-6
17-12-2723760,00875,30786,19+16,47 +2,1% ----875,30875,301 12-8
17-12-27210800,00834,70752,69+16,52 +2,2% ----834,70834,702 14-8
17-12-275840,00706,55720,26+16,23 +2,3% ----706,55706,551 4-8
17-12-275880,00782,13688,62+16,00 +2,3% ----782,13782,131 12-8
17-12-27102900,00652,10673,32+15,59 +2,3% ----652,10652,101 7-9
17-12-275920,00677,00656,45+17,18 +2,6% ----677,00677,001 21-8
17-12-2711960,00764,90626,63+16,90 +2,7% ----764,90764,902 15-7
17-12-273211.000,00617,30597,71+14,92 +2,5% ----617,50616,255 13:55
17-12-2741.040,00528,27569,66+16,43 +2,9% ----528,27528,271 31-8
17-12-2741.080,00640,58542,68+14,29 +2,6% ----640,58640,553 12-8
17-12-277421.100,00508,00530,00+13,14 +2,5% ----508,00508,001 7-9
17-12-27221.150,00578,80497,98+13,18 +2,6% ----578,80578,801 11-6
17-12-274511.200,00436,27468,08+12,71 +2,7% ----441,27434,558 4-9
17-12-2721.220,00402,40456,31+12,39 +2,7% ----402,40402,401 22-5
17-12-27 1.240,00--445,05+11,60 +2,6% --------0 --
17-12-27131.250,00435,00439,40+11,24 +2,6% ----435,00435,001 28-8
17-12-2751.260,00521,68433,88+14,92 +3,4% ----521,68521,681 13-8
17-12-271641.280,00437,50423,43+11,34 +2,7% ----437,50437,501 21-8
17-12-27531.300,00404,50412,40+14,78 +3,6% ----404,50404,501 7-9
17-12-2731.320,00520,00401,93+12,32 +3,1% ----520,65520,002 16-7
17-12-2741.340,00514,04391,95+14,45 +3,7% ----514,04513,503 17-8
17-12-27111.350,00407,90386,78+12,16 +3,1% ----407,90407,901 21-8
17-12-2781.360,00385,00381,83+12,03 +3,2% ----385,00385,001 26-8
17-12-2791.380,00391,95372,13+11,59 +3,1% ----392,05391,952 21-8
17-12-272451.400,00313,56362,89+14,03 +3,9% ----313,56312,4718 2-9
17-12-27191.420,00449,22353,51+11,36 +3,2% ----449,22449,0711 12-8
17-12-27671.440,00435,00344,51+12,02 +3,5% ----435,00435,003 13-8
17-12-2791.460,00285,35335,69+12,54 +3,7% ----285,35285,352 1-9
17-12-2791.480,00337,40327,24+12,72 +3,9% ----337,40337,401 21-8
17-12-273021.500,00330,15318,89+13,41 +4,2% ----330,15330,15401 15:48
17-12-27481.550,00310,00298,71+12,53 +4,2% --350,00310,20310,002 17:21
17-12-273781.600,00285,00280,29+12,91 +4,6% 202,00--285,00274,906 16:55
17-12-27531.650,00278,00262,61+14,29 +5,4% ----278,00265,002 14:33
17-12-272131.700,00230,00246,34+14,16 +5,7% ----230,00222,904 7-9
17-12-27161.750,00200,30230,79+13,20 +5,7% ----204,00200,304 1-9
17-12-273721.800,00180,00216,57+13,60 +6,3% ----180,00180,001 11:26
17-12-27201.850,00202,95202,89+14,37 +7,1% ----202,95201,712 09:48
17-12-27511.900,00154,95190,27+13,99 +7,4% ----154,95149,002 4-9
17-12-27181.950,00205,60178,53+12,66 +7,1% ----226,80205,603 19-8
17-12-274032.000,00175,00167,49+11,89 +7,1% ----175,00175,001 15:44
17-12-27192.100,00162,00147,34+12,18 +8,3% ----162,00162,001 14:55
17-12-27622.200,00140,05130,46+7,80 +6,0% ----140,05140,051 14:19
17-12-272342.300,00105,60114,96+7,26 +6,3% ----105,60105,60200 7-9
17-12-272942.400,0099,18101,68+6,69 +6,6% ----99,1893,0340 7-9
17-12-27492.600,0077,9079,91+5,44 +6,8% ----77,9077,901 7-9
17-12-27972.800,0067,5563,16+0,06 +0,1% ----70,9067,553 17:27
17-12-27383.000,0050,7050,16-0,76 -1,5% ----50,7050,212 09:48
17-12-27513.200,0044,5039,95-1,28 -3,2% ----44,5044,505 11:35
16-06-28 800,00--772,77+8,68 +1,1% --------0 --
16-06-282900,00809,74701,06+6,75 +1,0% ----809,74809,741 16-7
16-06-28 1.000,00--635,56+4,76 +0,7% --------0 --
16-06-2821.040,00617,10609,89+4,99 +0,8% ----617,10617,101 17:04
16-06-2841.080,00701,82585,33+4,13 +0,7% ----702,58701,822 17-8
16-06-2811.100,00567,95573,41+15,04 +2,6% ----567,95567,951 7-9
16-06-2831.150,00516,42544,33+6,27 +1,2% ----516,42515,102 4-9
16-06-28 1.200,00--516,63+6,21 +1,2% --------0 --
16-06-2821.250,00438,72490,35+13,64 +2,8% ----438,72438,722 2-9
16-06-2821.300,00613,65465,20+13,49 +2,9% ----614,00613,652 2-7
16-06-2851.350,00422,50441,33+8,75 +2,0% ----422,50422,501 7-9
16-06-2851.400,00401,10418,84+12,83 +3,1% ----401,10401,103 7-9
16-06-2821.450,00385,71397,41+10,25 +2,6% ----385,71385,711 7-9
16-06-2831.500,00366,25376,86+11,53 +3,1% ----366,25366,251 7-9
16-06-2881.550,00376,81357,89+12,08 +3,4% ----376,81375,963 27-8
16-06-2891.600,00367,30339,86+10,57 +3,1% ----367,30367,302 19-8
16-06-28101.650,00295,55322,71+11,11 +3,4% ----295,55270,902 4-9
16-06-28101.700,00277,00306,38+10,96 +3,6% ----277,00277,001 4-9
16-06-28141.750,00275,00291,06+13,32 +4,6% ----275,00275,001 7-9
16-06-2821.800,00281,09276,79+10,25 +3,7% ----281,09279,182 26-8
16-06-28131.850,00276,55263,21+9,80 +3,7% ----277,60275,607 21-8
16-06-28111.900,00258,70250,31+9,50 +3,8% ----258,70258,701 12:59
16-06-2831.950,00313,70238,11+9,20 +3,9% ----313,70313,701 13-8
16-06-28182.000,00231,60226,43+9,03 +4,0% ----231,60230,703 16:52
16-06-28102.100,00218,25205,36+9,13 +4,4% ----218,25218,251 21-8
16-06-281842.200,00197,55186,11+7,87 +4,2% ----197,55197,551 14:34
16-06-2842.300,00245,45169,06+7,37 +4,4% ----245,50244,804 14-8
16-06-28262.400,00152,50153,68+6,81 +4,4% ----152,50136,2514 7-9
16-06-28342.600,00119,00127,25+5,86 +4,6% ----119,00111,255 7-9
15-12-2815300,001.220,851.210,68+15,52 +1,3% ----1.220,851.220,851 17:08
15-12-2838400,001.104,301.123,16+16,95 +1,5% ----1.104,341.101,923 31-8
15-12-282450,001.212,351.079,63+16,70 +1,5% ----1.212,351.212,351 17-6
15-12-281480,001.047,981.053,91+16,52 +1,6% ----1.047,981.047,981 28-8
15-12-28171500,001.022,401.036,81+16,57 +1,6% ----1.022,401.022,135 7-9
15-12-28 520,00--1.020,11+16,36 +1,6% --------0 --
15-12-2838550,001.015,16995,18+16,59 +1,7% ----1.015,16993,942 12:20
15-12-2838600,00938,45954,54+16,15 +1,7% ----938,45937,975 7-9
15-12-284640,001.017,34922,72+16,56 +1,8% ----1.017,341.017,344 12-8
15-12-287680,00842,25891,65+16,45 +1,8% ----842,25842,251 28-7
15-12-2859700,00972,19876,37+16,45 +1,9% ----972,38972,197 12-8
15-12-286720,00854,37861,20+16,50 +1,9% ----854,37854,183 28-8
15-12-28 760,00661,00830,70+16,22 +2,0% ----661,00661,001 18-5
15-12-2845800,00820,00802,72+16,40 +2,0% ----820,00820,001 27-8
15-12-285840,00781,49774,30+15,67 +2,0% ----781,49781,491 17:08
15-12-283880,00743,23747,22+15,98 +2,1% ----743,23743,231 28-8
15-12-28117900,00787,60733,95+16,03 +2,2% ----787,60787,601 19-8
15-12-283920,00827,57720,77+15,56 +2,2% ----827,83827,572 24-6
15-12-2811960,00687,00695,07+16,31 +2,3% ----687,00687,0010 30-7
15-12-282361.000,00800,00669,97+16,54 +2,5% ----800,00800,001 17-8
15-12-28121.040,00639,79646,37+16,02 +2,5% ----639,79623,804 7-9
15-12-28191.080,00748,00623,14+16,04 +2,6% ----754,25748,0019 29-6
15-12-281.2091.100,00617,02612,44+15,32 +2,5% ----617,02617,021 16:29
15-12-2881.150,00545,77585,12+12,43 +2,1% ----545,77545,771 31-8
15-12-281.2241.200,00593,43559,23+10,71 +1,9% ----593,43557,943 15:31
15-12-28431.250,00527,10534,38+14,72 +2,8% ----527,10522,506 7-9
15-12-28151.300,00500,70510,73+15,04 +2,9% ----501,05497,7010 7-9
15-12-2821.350,00579,37488,18+14,07 +2,9% ----579,59579,373 13-8
15-12-284711.400,00465,00467,34+9,67 +2,1% ----465,00462,002 28-8
15-12-28311.450,00432,95446,59+11,58 +2,6% ----435,52427,9517 7-9
15-12-28461.500,00426,00429,16+11,00 +2,6% ----428,00426,004 09:09
15-12-28141.550,00376,40408,54+12,79 +3,1% ----376,40376,401 4-9
15-12-284651.600,00396,09390,98+12,42 +3,2% ----400,74396,0918 16:29
15-12-2821.650,00365,20373,93+12,55 +3,4% ----365,20365,201 7-9
15-12-28931.700,00343,30358,78+11,65 +3,2% ----343,30343,301 7-9
15-12-2841.750,00410,32343,48+11,52 +3,4% ----411,67410,264 7-8
15-12-28471.800,00313,40329,18+11,22 +3,4% ----313,40313,404 7-9
15-12-2831.850,00259,76315,46+11,02 +3,5% ----259,76259,761 3-9
15-12-282211.900,00309,16302,83+10,25 +3,4% ----309,16309,161 13:13
15-12-2871.950,00324,35290,33+10,07 +3,5% ----324,35323,384 30-7
15-12-281582.000,00270,00277,96+10,39 +3,7% ----270,00267,0028 7-9
15-12-2892.100,00281,70256,18+9,99 +3,9% ----281,70281,701 19-8
15-12-28362.200,00205,00236,71+9,04 +3,8% ----205,00205,002 4-9
15-12-28142.300,00305,00218,39+15,03 +6,9% ----305,00305,002 13-8
15-12-281032.400,00187,90202,06+15,23 +7,5% ----190,47184,8640 7-9
15-12-2892.600,00192,00173,26+13,05 +7,5% ----192,00192,001 20-8
15-12-28562.800,00148,35149,90+6,85 +4,6% ----148,35148,351 09:09
15-12-282343.200,00125,00112,79+12,34 +10,9% ----125,00111,1521 15:31
21-12-2928300,001.239,451.225,06+13,70 +1,1% ----1.239,451.239,451 13:55
21-12-29114400,001.112,651.136,22+16,32 +1,4% ----1.112,651.112,651 4-9
21-12-2946450,001.074,001.095,80+16,63 +1,5% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.056,63+16,06 +1,5% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.018,33+16,73 +1,6% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00981,41+16,91 +1,7% ----1.000,001.000,001 10-6
21-12-2960700,00827,00912,70+15,83 +1,7% ----827,00827,001 3-9
21-12-2919800,00958,00847,35+16,10 +1,9% ----958,00958,001 16-7
21-12-29178900,00753,47786,80+15,52 +2,0% ----758,43753,4710 4-9
21-12-291641.000,00734,74731,38+15,80 +2,2% ----734,74734,741 21-8
21-12-29281.100,00789,16680,83+14,87 +2,2% ----789,16789,161 24-6
21-12-291661.200,00620,00633,37+14,78 +2,3% ----624,00620,006 7-9
21-12-29691.400,00490,00549,89+14,44 +2,6% ----490,00490,001 4-9
21-12-291301.600,00474,00478,64+14,14 +3,0% ----474,00474,0012 7-9
21-12-29221.800,00365,05419,34+16,21 +3,9% ----365,05365,051 1-9
21-12-291452.000,00340,00369,21+11,94 +3,2% ----340,00340,003 1-9
21-12-2992.200,00277,00326,59+10,96 +3,4% ----277,00277,001 4-9
21-12-29192.400,00249,45290,09+3,54 +1,2% ----249,45249,451 2-9
21-12-29292.800,00225,00232,09-2,21 -1,0% ----225,00225,001 7-9
21-12-291073.200,00182,00188,66-3,71 -2,0% ----182,00169,5019 7-9
20-12-3017500,001.064,151.074,85+14,77 +1,4% ----1.064,151.064,151 10:03
20-12-3016600,001.000,521.007,44+15,02 +1,5% ----1.000,52997,893 7-9
20-12-3012700,00933,96944,95+14,96 +1,6% ----933,96933,961 7-9
20-12-3018800,00905,00886,73+16,92 +1,9% ----905,00905,001 13:05
20-12-3012900,00848,19832,63+16,12 +1,9% ----848,19848,191 15:35
20-12-30391.000,00690,00782,78+14,81 +1,9% ----690,00690,001 3-9
20-12-30171.100,00765,00735,86+17,23 +2,3% ----775,00765,003 31-7
20-12-30531.200,00810,05692,76+18,92 +2,7% ----810,05810,053 14-8
20-12-30961.400,00607,57615,38+16,49 +2,7% ----607,57601,931 11:25
20-12-30511.600,00498,00548,46+18,49 +3,4% ----498,00498,001 2-9
20-12-30401.800,00510,50491,65+16,33 +3,3% ----510,50510,501 21-8
20-12-30462.000,00434,00442,87+14,53 +3,3% ----434,00433,852 7-9
20-12-3062.200,00447,45401,35+12,50 +3,1% --------1 28-8
20-12-301432.400,00346,50365,12+12,16 +3,3% ----346,50346,501 7-9
20-12-30162.800,00248,00305,65+11,22 +3,7% --350,00248,00248,001 3-9
20-12-30313.200,00220,00256,03+11,43 +4,5% --------1 7-9
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?