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* 1.477,201.464,20+13,00 +0,9% 1.499,801.469,40643.27117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-10-2026)
Totaal volume 4.821 (2.765 Calls, 2.056 Puts)
Totaal open interest bij opening 104.738 (47.129 Calls, 57.609 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-263880,00716,39584,27+12,93 +2,2% ----716,39716,393 8-10
16-10-264920,00674,80544,27+12,93 +2,4% ----676,44674,803 8-10
16-10-264960,00635,43504,28+12,92 +2,6% ----636,75635,434 8-10
16-10-26171.000,00480,30464,28+12,92 +2,8% ----480,30480,301 16-10
16-10-2661.040,00556,70424,28+12,92 +3,0% ----556,70556,564 8-10
16-10-2651.080,00462,60384,29+12,91 +3,4% ----462,60462,601 14-10
16-10-2661.100,00425,68364,29+12,91 +3,5% ----425,68425,685 13-10
16-10-2631.120,00476,66344,29+12,91 +3,7% ----476,66476,393 8-10
16-10-2631.160,00437,10304,29+12,91 +4,2% ----437,21437,102 8-10
16-10-2651.200,00244,52264,29+12,91 +4,9% ----244,52244,521 15-10
16-10-2671.240,00289,99224,30+12,90 +5,8% ----289,99289,992 14-10
16-10-2691.280,00196,88184,30+12,90 +7,0% ----196,88196,881 17:00
16-10-26151.300,00142,57164,30+12,90 +7,9% ----142,57127,593 15-10
16-10-26181.320,00170,48144,30+12,90 +8,9% ----170,48170,481 16-10
16-10-2691.340,0089,27124,31+12,89 +10,4% ----109,2089,274 15-10
16-10-26211.360,00138,50104,32+12,88 +12,3% ----138,50138,506 16-10
16-10-26151.380,0066,0084,63+12,57 +14,9% ----76,0066,005 15-10
16-10-26551.400,0075,0066,51+10,69 +16,1% ----98,0072,0045 17:15
16-10-26201.420,0066,0048,58+8,62 +17,7% ----71,0064,506 16-10
16-10-26731.440,0045,0032,03+5,17 +16,1% ----55,0044,204 15:26
16-10-26421.460,0013,5019,70-2,50 -12,7% ----37,0013,0062 17:28
16-10-26911.480,001,0011,01-10,01 -90,9% --3,6623,001,00166 17:23
16-10-264441.500,000,055,58-5,53 -99,1% --0,0511,250,01469 17:21
16-10-261191.520,000,852,58-1,73 -67,1% --0,055,000,32180 16:13
16-10-263431.540,000,101,36-1,26 -92,6% --0,101,100,1049 16:41
16-10-261011.560,000,210,85-0,64 -75,3% --0,380,550,0147 16:40
16-10-261031.580,000,100,51-0,41 -80,4% --0,100,200,0319 16:01
16-10-262791.600,000,030,26-0,23 -88,5% --0,100,230,0321 17:13
16-10-261951.620,000,030,12-0,09 -75,0% --0,380,200,0311 16:48
16-10-262361.640,000,020,05-0,03 -60,0% --0,020,400,0141 17:09
16-10-261181.660,000,020,020,00 0,0% --0,380,100,027 17:10
16-10-261711.680,000,090,41-0,32 -78,0% --0,050,150,0820 16:40
16-10-261021.700,000,100,19-0,09 -47,4% --0,100,370,104 16:04
16-10-262071.720,000,050,08-0,03 -37,5% --0,050,050,051 16:41
16-10-26911.740,000,010,03-0,02 -66,7% ----0,050,013 15-10
16-10-263231.760,000,240,01+0,23 +2300,0% --0,380,240,156 16:10
16-10-26631.780,000,091,10-1,01 -91,8% --0,150,270,0513 15-10
16-10-262191.800,000,010,45-0,44 -97,8% --0,200,180,017 17:09
16-10-26171.820,000,010,31-0,30 -96,8% ----0,110,0113 15-10
16-10-261511.840,000,120,22-0,10 -45,5% --0,120,120,121 16-10
16-10-26491.880,000,010,11-0,10 -90,9% --0,380,020,013 17:09
16-10-261161.900,000,010,07-0,06 -85,7% --0,380,010,013 17:09
16-10-26301.920,000,020,05-0,03 -60,0% --0,380,020,022 16-10
16-10-26161.960,000,010,02-0,01 -50,0% --0,380,010,018 15:23
16-10-26922.000,000,050,01+0,04 +400,0% --0,380,050,0527 15-10
16-10-26272.100,000,010,15-0,14 -93,3% --0,340,010,014 14:55
16-10-26252.200,000,100,08+0,02 +25,0% ----0,100,102 13-10
16-10-26252.300,000,400,04-- -- ----0,400,402 5-10
16-10-2652.400,000,400,02-- -- --------0 29-9
16-10-26182.500,000,040,01-- -- ----0,040,041 12-10
20-11-26 880,00--585,12+12,92 +2,2% --------0 --
20-11-261920,00476,07545,25+12,90 +2,4% --------0 15-9
20-11-265960,00519,59505,40+12,87 +2,5% ----519,59518,172 13:56
20-11-26231.000,00482,05465,59+12,81 +2,8% ----482,05482,051 16-10
20-11-26 1.040,00--425,88+12,70 +3,0% --------0 --
20-11-26 1.080,00--386,34+12,53 +3,2% --------0 --
20-11-2621.100,00445,00366,70+12,39 +3,4% ----445,00445,001 14-10
20-11-26 1.120,00--347,09+12,27 +3,5% --------0 --
20-11-2621.160,00327,19308,35+11,98 +3,9% ----341,96327,192 11-9
20-11-2651.200,00298,00270,43+11,54 +4,3% ----298,00298,001 16:05
20-11-2671.240,00318,33233,70+10,90 +4,7% ----318,33318,332 14-10
20-11-2671.280,00258,69198,74+9,87 +5,0% ----258,69258,692 14-10
20-11-26261.320,00191,13165,59+8,46 +5,1% ----191,13174,1212 15:45
20-11-2671.340,00154,12150,02+8,15 +5,4% ----160,13154,1211 17:06
20-11-26181.360,00142,37135,28+7,49 +5,5% ----145,74142,376 13:33
20-11-2661.380,00124,12121,20+7,07 +5,8% ----131,10124,1224 17:06
20-11-26281.400,00128,13107,87+6,10 +5,7% ----128,13117,5010 15:45
20-11-26341.420,0098,9095,77+5,42 +5,7% ----112,0097,455 17:29
20-11-26331.440,0098,3684,21+4,43 +5,3% ----100,0092,3028 15:43
20-11-26211.460,0074,5073,69+4,10 +5,6% ----86,9574,5019 17:26
20-11-26301.480,0065,5563,95+3,12 +4,9% ----77,0065,5519 17:24
20-11-26391.500,0057,0055,27+2,88 +5,2% ----69,5056,2591 17:29
20-11-26771.520,0049,2747,38+2,35 +5,0% ----56,8549,2715 17:04
20-11-26241.540,0041,5040,43+2,17 +5,4% 41,00--50,9041,5027 17:15
20-11-26291.560,0041,7534,22+1,79 +5,2% ----41,7537,3519 16:14
20-11-26321.580,0033,3028,95+1,58 +5,5% ----35,5030,6525 15:57
20-11-26821.600,0024,7524,26+1,23 +5,1% ----31,0024,20192 17:29
20-11-26591.620,0020,3520,28+1,43 +7,1% --26,0025,5020,2026 17:17
20-11-26781.640,0020,8516,85+0,82 +4,9% --128,5021,5017,5051 16:39
20-11-26531.660,0014,3214,05+0,82 +5,8% ----17,2014,1546 17:29
20-11-26931.680,0011,6011,60+0,52 +4,5% ----15,0511,6033 17:08
20-11-262181.700,0011,009,62+0,70 +7,3% ----12,509,7587 16:53
20-11-26821.720,009,957,92+0,45 +5,7% ----10,159,0544 16:03
20-11-26121.740,008,456,56+0,50 +7,6% ----8,706,2054 16:07
20-11-261501.760,005,305,48+0,34 +6,2% ----5,605,306 17:07
20-11-26101.780,004,404,51+0,21 +4,7% ----4,403,593 15-10
20-11-261371.800,004,173,77+0,30 +8,0% ----4,653,7627 17:17
20-11-26181.840,003,002,40+0,38 +15,8% ----3,102,4719 16:30
20-11-26231.880,002,041,56+0,44 +28,2% ----2,041,704 16:34
20-11-26811.900,001,951,32+0,30 +22,7% ----1,951,833 16:04
20-11-26291.920,001,601,09+0,33 +30,3% ----1,601,5012 16:03
20-11-2681.960,001,100,73+0,29 +39,7% --1,501,201,104 17:07
20-11-26922.000,001,000,49+0,26 +53,1% ----1,000,807 17:09
20-11-26422.100,001,030,20+0,16 +80,0% ----1,030,377 16:39
20-11-26272.200,000,350,08+0,10 +125,0% ----0,510,3516 15-10
20-11-26142.300,000,550,03+0,06 +200,0% ----0,750,559 14-10
20-11-26832.400,000,250,02+0,03 +150,0% ----0,250,253 15-10
20-11-2622.500,000,390,01+0,01 +100,0% ----0,390,391 14-10
18-12-26104280,001.280,951.184,41+12,98 +1,1% ----1.280,951.280,951 14-10
18-12-2670300,001.386,551.164,43+12,98 +1,1% --------0 22-6
18-12-2672350,001.090,401.114,47+12,97 +1,2% ----1.105,021.090,407 15-10
18-12-2658400,001.087,291.064,64+12,96 +1,2% ----1.093,331.087,294 16-10
18-12-265440,00715,521.024,85+12,96 +1,3% ----724,57715,524 30-3
18-12-2626450,001.089,551.014,90+12,96 +1,3% ----1.089,551.089,551 13-10
18-12-265460,00704,761.004,95+12,96 +1,3% ----704,99704,7611 30-3
18-12-268480,001.133,50985,06+12,95 +1,3% ----1.133,501.133,501 7-10
18-12-2635500,001.109,65965,16+12,95 +1,3% ----1.109,651.109,651 7-10
18-12-269520,00876,99945,26+12,95 +1,4% ----877,03875,984 14-9
18-12-2638550,00985,00915,42+12,95 +1,4% ----985,00985,001 13-10
18-12-2623560,00926,40905,47+12,95 +1,4% ----926,40926,401 14:13
18-12-26282600,00997,39865,68+12,95 +1,5% ----998,30997,3910 8-10
18-12-2627640,00958,64825,89+12,95 +1,6% ----959,41957,9317 8-10
18-12-266680,00826,67786,11+12,95 +1,6% --------0 9-9
18-12-261.007700,00906,02766,22+12,95 +1,7% --------244 15-10
18-12-2624720,00903,50746,34+12,94 +1,7% ----903,50903,503 7-10
18-12-2621760,00902,50706,57+12,94 +1,8% ----902,50902,501 5-10
18-12-261.105800,00638,39666,84+12,94 +1,9% ----638,39638,391 15-10
18-12-2627840,00647,87627,12+12,93 +2,1% --------0 18-9
18-12-2614880,00739,55587,48+12,91 +2,2% ----739,55739,551 7-10
18-12-26786900,00580,50567,67+12,89 +2,3% ----596,50580,502 17:00
18-12-2613920,00735,50547,93+12,86 +2,3% ----735,50735,503 5-10
18-12-2644960,00522,66508,47+12,81 +2,5% ----522,66520,822 13:56
18-12-269751.000,00492,00470,46+11,52 +2,4% ----492,00492,002 16-10
18-12-26471.040,00407,00431,32+12,05 +2,8% ----407,00405,002 15-10
18-12-26281.080,00565,50392,65+11,91 +3,0% ----565,50565,501 2-10
18-12-265781.100,00361,45373,37+12,01 +3,2% ----361,45361,451 15-10
18-12-26301.120,00369,00354,04+12,97 +3,7% --------0 10-9
18-12-26441.140,00361,56335,58+11,73 +3,5% 280,00--361,56361,561 22-9
18-12-26231.160,00303,81317,24+11,17 +3,5% ----303,81303,811 15-10
18-12-26531.180,00428,89298,98+10,81 +3,6% ----428,89428,891 29-9
18-12-261.1931.200,00264,02281,40+10,45 +3,7% ----264,02264,021 15-10
18-12-26961.220,00242,00263,67+10,11 +3,8% ----242,00242,0010 15-10
18-12-261081.240,00230,28246,65+9,78 +4,0% ----230,28230,281 15-10
18-12-261011.260,00357,29230,17+9,52 +4,1% ----357,29357,291 29-9
18-12-26881.280,00389,00213,85+9,29 +4,3% ----389,00389,003 14:23
18-12-265211.300,00206,88198,55+9,07 +4,6% ----206,88206,881 17:00
18-12-26981.320,00175,00183,61+8,52 +4,6% ----175,00175,002 15-10
18-12-267031.350,00160,00162,28+7,76 +4,8% ----160,00153,0011 15-10
18-12-26651.380,00120,00142,61+6,44 +4,5% ----120,00120,002 15-10
18-12-267021.400,00147,00130,66+5,97 +4,6% ----147,00142,502 15:43
18-12-261991.450,00115,44103,07+4,26 +4,1% ----120,50104,9026 16:40
18-12-26221.480,0074,0588,23+3,30 +3,7% ----86,6274,0524 15-10
18-12-263771.500,0080,0079,38+3,29 +4,1% 70,00--93,0080,0053 17:21
18-12-26581.520,0081,1071,26+2,53 +3,6% --114,0081,1075,602 15:49
18-12-262231.550,0068,3060,19+2,40 +4,0% ----71,5065,5716 16:03
18-12-269401.600,0044,7044,83+1,82 +4,1% --160,0054,4044,2523 17:11
18-12-264511.650,0036,1032,99+1,04 +3,2% 25,00--40,3035,306 16-10
18-12-26201.680,0029,5027,29+0,63 +2,3% ----29,5029,501 14:25
18-12-265471.700,0027,5023,95+0,36 +1,5% ----29,7524,0035 15:54
18-12-26181.720,0025,8021,04+0,59 +2,8% ----26,0025,802 16-10
18-12-261931.750,0017,1017,35+0,13 +0,7% ----20,0017,4025 17:29
18-12-266961.800,0014,0012,46+0,13 +1,0% ----15,4014,002 15:49
18-12-26591.850,009,058,99+0,13 +1,4% 3,00--11,008,3026 15-10
18-12-2651.880,006,257,47-0,10 -1,3% ----6,256,251 16-10
18-12-267051.900,006,206,440,00 0,0% ----7,606,008 17:10
18-12-2611.920,0016,255,78+0,06 +1,0% ----16,2516,251 14-10
18-12-26921.950,005,104,85-0,06 -1,2% ----5,855,102 15-10
18-12-263582.000,003,903,62+0,01 +0,3% ----4,043,3831 16:01
18-12-261022.050,003,102,77-0,07 -2,5% ----3,103,101 16:33
18-12-261042.100,002,102,14+0,04 +1,9% ----2,102,103 15:06
18-12-262782.200,001,501,41-0,15 -10,6% ----1,501,508 16:23
18-12-261912.300,001,200,62+0,11 +17,7% ----1,201,204 15-10
18-12-262822.400,000,850,38+0,13 +34,2% ----0,850,853 15-10
18-12-2652.500,001,280,26+0,09 +34,6% ----1,281,053 14-10
18-12-26622.600,000,520,17+0,10 +58,8% ----0,520,406 15-10
18-12-262162.800,000,320,10+0,07 +70,0% ----0,320,321 14-10
18-12-262693.000,000,250,06+0,05 +83,3% ----0,250,252 15-10
19-03-2736200,001.308,191.264,86+12,89 +1,0% --------0 20-8
19-03-2716460,001.100,501.007,45+12,96 +1,3% --------0 24-7
19-03-277480,001.015,50987,70+12,95 +1,3% --------0 21-9
19-03-274500,00725,35967,99+12,96 +1,3% --------0 23-4
19-03-2710520,00993,90948,28+12,96 +1,4% --------0 20-8
19-03-27 560,00--908,87+12,97 +1,4% --------0 --
19-03-27 600,00--869,53+12,95 +1,5% --------0 --
19-03-274640,00877,69831,17+12,03 +1,4% --------0 20-8
19-03-271680,00946,00792,02+12,97 +1,6% ----946,00946,001 15-7
19-03-273720,00947,00752,89+12,87 +1,7% ----947,00947,001 5-10
19-03-2726760,00750,00713,77+13,04 +1,8% ----762,00750,0010 14-10
19-03-2718800,00704,84674,87+12,92 +1,9% --------0 11-9
19-03-271840,00886,60635,24+13,71 +2,2% ----886,60886,601 1-7
19-03-271880,00583,05597,19+13,25 +2,2% --------0 3-9
19-03-279920,00536,45559,62+12,53 +2,2% ----536,45536,451 15-10
19-03-2712960,00567,65521,78+12,64 +2,4% --------0 23-9
19-03-27131.000,00475,20484,48+12,96 +2,7% --565,10475,20475,202 15-10
19-03-27401.040,00407,84448,46+12,13 +2,7% --------0 15-9
19-03-2741.080,00414,00414,09+11,12 +2,7% --------0 3-9
19-03-27851.100,00529,60396,59+11,69 +2,9% --------0 1-10
19-03-27281.150,00549,00355,47+10,58 +3,0% ----549,00547,502 6-10
19-03-27381.200,00305,01315,84+11,02 +3,5% ----307,95305,011 16-10
19-03-27311.250,00441,25280,37+8,50 +3,0% ----441,25436,555 2-10
19-03-27481.300,00396,17246,79+7,60 +3,1% --415,00398,36396,172 2-10
19-03-27521.350,00333,20215,59+7,09 +3,3% ----333,95333,202 12-10
19-03-27581.400,00194,58187,23+5,88 +3,1% ----194,58194,581 13:31
19-03-27311.450,00175,44162,10+5,07 +3,1% ----176,18169,6110 16:40
19-03-272521.500,00149,12139,41+4,51 +3,2% --295,00155,00147,2330 16:01
19-03-271001.550,00129,60119,78+3,27 +2,7% ----130,30128,778 16:33
19-03-273921.600,00102,66102,14+3,27 +3,2% ----111,38102,089 17:11
19-03-271221.650,0093,0087,24+1,99 +2,3% --165,0093,0093,001 15:39
19-03-27741.700,0075,9073,90+2,03 +2,7% ----82,5075,909 17:00
19-03-271081.750,0058,1062,80+1,05 +1,7% ----59,0058,105 15-10
19-03-271291.800,0058,0052,92+1,21 +2,3% ----60,0555,004 16:02
19-03-271471.850,0046,3044,87+0,48 +1,1% ----48,3546,305 15:12
19-03-274271.900,0039,2737,72+0,75 +2,0% ----39,2739,274 16-10
19-03-272131.950,0035,3532,02+0,20 +0,6% ----35,3535,205 16:33
19-03-272892.000,0026,8826,93+0,45 +1,7% ----27,9726,885 13:31
19-03-27432.050,0024,7022,88+0,12 +0,5% ----24,7024,701 16-10
19-03-271982.100,0016,7519,54-0,27 -1,4% ----16,7516,751 15-10
19-03-27982.200,0014,2514,14-0,16 -1,1% ----14,2514,251 15:43
19-03-27572.300,009,0010,37+0,06 +0,6% ----9,609,006 15-10
19-03-271552.400,008,007,95-0,04 -0,5% ----8,307,4014 16:54
19-03-272402.600,004,564,88-0,15 -3,1% ----4,834,5612 17:20
19-03-271232.800,003,083,25-0,03 -0,9% ----3,083,085 17:19
19-03-273113.000,002,252,33-0,05 -2,1% --2,352,252,251 16-10
18-06-27210300,001.289,531.166,19+13,32 +1,1% ----1.289,571.288,719 8-10
18-06-27104400,001.092,091.068,07+13,31 +1,2% ----1.098,131.092,094 16-10
18-06-2724450,001.070,551.019,10+13,29 +1,3% --------0 21-8
18-06-2731480,001.049,38989,72+13,32 +1,3% --------0 23-9
18-06-2733500,00980,31970,15+13,34 +1,4% ----982,08980,224 4-9
18-06-2729520,00985,77950,64+13,30 +1,4% --------0 28-8
18-06-279560,00859,10911,63+13,23 +1,5% --------0 30-7
18-06-2718600,00882,01872,71+13,27 +1,5% ----882,01882,011 4-9
18-06-272640,00828,30835,08+13,06 +1,6% --------0 30-7
18-06-272680,00926,64796,10+13,22 +1,7% ----926,64925,593 12-8
18-06-27152700,00806,20777,15+12,85 +1,7% ----812,55805,7280 21-9
18-06-273720,00739,60758,15+12,58 +1,7% ----740,12735,896 2-9
18-06-2710760,00677,96719,81+12,63 +1,8% ----677,96677,961 16-9
18-06-2755800,00642,90682,08+12,47 +1,8% ----642,97642,904 16-9
18-06-2711840,00838,00644,81+12,21 +1,9% ----838,00838,001 2-10
18-06-2710880,00643,69608,22+11,95 +2,0% --------0 28-8
18-06-27504900,00785,00590,50+11,43 +1,9% ----785,00785,001 5-10
18-06-279920,00634,88572,42+11,41 +2,0% --------0 23-9
18-06-279960,00514,95537,19+11,19 +2,1% ----514,95514,951 15-10
18-06-273661.000,00615,00503,09+10,64 +2,1% ----615,00615,001 29-9
18-06-27131.040,00521,60469,78+10,77 +2,3% ----521,60521,601 23-9
18-06-2711.080,00586,00437,88+10,13 +2,3% --------0 7-7
18-06-27431.100,00555,60422,33+9,83 +2,3% ----555,60555,601 9-10
18-06-27181.150,00442,96384,78+9,68 +2,5% ----442,96442,961 14-10
18-06-272081.200,00338,50349,50+8,73 +2,5% ----345,70338,502 15-10
18-06-27331.250,00369,23316,52+8,17 +2,6% --------1 15-10
18-06-27371.300,00282,65285,58+7,25 +2,5% ----282,65260,007 15-10
18-06-27381.350,00250,00257,16+6,61 +2,6% ----250,60250,002 15-10
18-06-277791.400,00228,25230,97+5,89 +2,6% ----228,25228,251 15-10
18-06-271011.450,00200,67207,02+5,08 +2,5% ----200,67200,671 15-10
18-06-271561.500,00192,00185,07+4,18 +2,3% ----192,00192,006 15:28
18-06-27541.550,00176,00165,49+3,81 +2,3% ----176,00176,001 16:19
18-06-273101.600,00144,35147,84+2,81 +1,9% ----144,35141,702 15-10
18-06-27511.650,00172,00131,79+2,82 +2,1% ----177,50156,5014 14-10
18-06-27621.700,00118,00117,29+2,27 +1,9% ----123,50118,005 17:05
18-06-27291.750,00102,90104,59+2,20 +2,1% ----102,90102,902 15-10
18-06-271871.800,0098,6093,14+1,52 +1,6% ----98,6096,402 16-10
18-06-27851.850,0086,1582,89+0,89 +1,1% ----86,1586,151 16-10
18-06-271971.900,0077,9573,54+1,26 +1,7% ----77,9577,952 17:25
18-06-27341.950,0093,0065,32+0,80 +1,2% --------2 14-10
18-06-272702.000,0058,0558,10+0,32 +0,6% --500,0058,0555,002 17:00
18-06-27532.050,0044,8051,37+0,81 +1,6% ----44,8044,8012 15-10
18-06-271592.100,0047,5045,70+0,43 +0,9% ----47,5047,502 17:25
18-06-272052.200,0098,5035,99+0,49 +1,4% ----98,5097,102 2-10
18-06-27992.300,0067,0028,54+0,04 +0,1% ----68,0067,002 9-10
18-06-272922.400,0020,0022,63+0,22 +1,0% ----20,0020,001 15-10
18-06-27612.600,0015,7014,74+0,18 +1,2% ----15,7515,703 16:08
18-06-27912.800,0010,4310,26-0,15 -1,5% ----10,4610,432 15:00
18-06-27293.000,007,607,52+0,03 +0,4% ----7,607,601 15-10
18-06-271823.200,005,305,85+0,09 +1,5% ----5,305,301 13:37
17-09-27 960,00--553,88+11,29 +2,0% --------0 --
17-09-27 1.000,00--521,74+11,19 +2,1% --------0 --
17-09-27 1.040,00--490,74+10,57 +2,2% --------0 --
17-09-27 1.080,00--460,70+10,57 +2,3% --------0 --
17-09-27 1.100,00--446,28+10,19 +2,3% --------0 --
17-09-27 1.150,00--411,84+9,06 +2,2% --------0 --
17-09-2711.200,00456,05378,55+9,01 +2,4% ----456,05455,843 14-10
17-09-27 1.250,00--347,78+7,99 +2,3% --------0 --
17-09-27131.300,00368,68318,59+7,84 +2,5% ----371,18368,689 13-10
17-09-27 1.350,00303,35291,77+6,74 +2,3% ----303,40303,352 14:55
17-09-2711.400,00277,66266,46+6,54 +2,5% ----279,40275,4512 16:30
17-09-2721.450,00239,53243,56+5,40 +2,2% ----239,53239,531 15-10
17-09-2761.500,00218,42222,04+4,64 +2,1% ----218,42218,422 15-10
17-09-2791.550,00199,16202,70+4,37 +2,2% ----199,16199,161 15-10
17-09-2771.600,00223,55185,03+3,35 +1,8% ----223,55223,553 13-10
17-09-2761.650,00162,31168,43+3,01 +1,8% ----162,31162,311 15-10
17-09-2791.700,00201,00153,73+2,78 +1,8% ----201,00201,001 13-10
17-09-2751.750,00176,55140,06+2,17 +1,5% ----192,00176,552 13-10
17-09-2781.800,00132,89127,38+2,06 +1,6% ----133,90131,454 16:30
17-09-2721.850,00113,50116,28+1,96 +1,7% ----113,50113,502 15-10
17-09-2761.900,00103,90106,06+1,35 +1,3% ----104,00103,906 15-10
17-09-27 1.950,00105,0596,45+1,01 +1,0% ----105,05105,051 16-10
17-09-2722.000,0095,0587,94+1,25 +1,4% ----95,0595,051 16-10
17-09-2732.100,0065,0073,07+0,77 +1,1% ----65,0065,001 15-10
17-09-2712.200,00125,9560,67+1,01 +1,7% ----125,95125,951 2-10
17-09-2712.300,0067,5549,74-0,97 -2,0% ----68,0567,552 13-10
17-12-2721300,001.352,201.166,28+13,00 +1,1% ----1.354,001.350,007 5-10
17-12-2713400,001.125,001.069,76+12,96 +1,2% --------0 21-8
17-12-2719450,001.049,591.021,93+12,87 +1,3% ----1.049,801.049,592 22-9
17-12-272480,00737,71993,32+12,86 +1,3% --------0 27-1
17-12-2722500,00998,24974,35+12,75 +1,3% ----998,24998,241 14:10
17-12-274520,001.121,62955,42+12,73 +1,3% ----1.121,621.121,193 2-10
17-12-2729550,00941,08927,16+12,59 +1,4% --------0 4-9
17-12-2792600,00944,00880,43+12,50 +1,4% ----944,00944,001 13-10
17-12-2710650,00620,64834,50+12,28 +1,5% --------0 12-2
17-12-275680,00780,00807,31+11,93 +1,5% --------0 18-9
17-12-27510700,00790,97789,42+11,97 +1,5% ----790,97790,975 15-10
17-12-272720,00821,40771,51+12,02 +1,6% --------0 24-9
17-12-2724760,00675,00736,37+11,67 +1,6% --------0 14-9
17-12-27214800,00672,25701,84+11,82 +1,7% 660,00--672,25670,002 15-10
17-12-276840,00641,89668,00+11,49 +1,7% ----641,89641,891 15-10
17-12-275880,00781,85635,16+11,90 +1,9% ----781,85781,851 30-9
17-12-2794900,00753,75618,89+11,62 +1,9% ----753,75753,751 12-10
17-12-275920,00677,00602,69+11,52 +1,9% ----677,00677,001 21-8
17-12-2714960,00766,65571,24+11,32 +2,0% ----766,65766,651 6-10
17-12-273231.000,00650,00540,82+11,29 +2,1% --------1 14-10
17-12-2751.040,00527,50511,29+11,12 +2,2% ----527,50527,501 16:52
17-12-2761.080,00662,13483,18+10,21 +2,1% ----662,13662,131 5-10
17-12-277401.100,00488,05469,61+9,76 +2,1% ----488,05484,805 16:48
17-12-27301.150,00511,76436,44+9,56 +2,2% ----511,76511,761 14-10
17-12-274491.200,00419,95405,47+8,58 +2,1% ----420,60419,952 14:13
17-12-2721.220,00365,55393,49+8,11 +2,1% ----365,55365,551 14-9
17-12-2741.240,00351,69381,74+7,88 +2,1% ----354,45351,674 14-9
17-12-27181.250,00429,71375,79+7,91 +2,1% ----450,45429,714 14-10
17-12-2751.260,00521,68370,39+7,79 +2,1% ----521,68521,681 13-8
17-12-271641.280,00358,00359,31+7,84 +2,2% ----358,00358,001 15-10
17-12-27571.300,00363,35348,34+7,42 +2,1% ----363,35363,351 16-10
17-12-2731.320,00520,00337,84+6,99 +2,1% ----520,65520,002 16-7
17-12-2741.340,00514,04327,61+6,57 +2,0% ----514,04513,503 17-8
17-12-27131.350,00309,10322,64+6,47 +2,0% ----311,80309,103 15-10
17-12-2791.360,00326,05317,69+6,19 +1,9% ----326,05326,051 16-10
17-12-27101.380,00293,95307,64+6,17 +2,0% ----293,95293,951 15-10
17-12-272421.400,00300,85298,26+6,48 +2,2% ----300,85300,855 17:19
17-12-27201.420,00360,60289,11+6,16 +2,1% ----364,30360,605 25-9
17-12-27631.440,00289,15280,28+5,72 +2,0% ----289,15289,151 16-10
17-12-27291.460,00284,00271,66+5,26 +1,9% ----284,00284,001 16:42
17-12-27161.480,00273,85263,74+4,46 +1,7% ----273,85272,802 14:21
17-12-275681.500,00270,00255,69+4,45 +1,7% ----270,00265,006 15:48
17-12-272551.550,00223,50236,18+4,63 +2,0% ----231,38223,503 15-10
17-12-274241.600,00226,00218,55+3,76 +1,7% ----234,00220,009 15:36
17-12-27561.650,00203,00202,21+2,90 +1,4% ----203,00203,001 17:06
17-12-271771.700,00186,14186,74+3,38 +1,8% ----186,14182,002 15-10
17-12-27201.750,00171,99172,81+2,68 +1,6% ----171,99166,004 15-10
17-12-273721.800,00155,00160,01+1,91 +1,2% ----155,00153,002 15-10
17-12-27251.850,00146,40147,71+1,70 +1,2% ----146,40146,401 15-10
17-12-272651.900,00141,73136,88+1,85 +1,4% ----141,73140,492 14:36
17-12-27561.950,00117,95126,61+1,49 +1,2% ----117,95117,951 15-10
17-12-274142.000,00120,82117,16+1,04 +0,9% ----126,00119,0811 14:40
17-12-27192.100,00102,15100,26+1,25 +1,2% ----102,15102,159 13:10
17-12-27772.200,0087,9486,09+0,47 +0,5% ----88,6387,799 13:11
17-12-272382.300,00122,0073,66+0,82 +1,1% ----122,00122,001 12-10
17-12-273242.400,0065,1663,36+0,35 +0,6% ----65,1664,728 13:17
17-12-27532.600,0048,2047,13+0,21 +0,4% ----48,2048,201 13:11
17-12-272332.800,0035,0835,45-0,01 0,0% ----38,3235,084 17:06
17-12-272853.000,0026,7026,13+0,80 +3,1% ----28,5726,708 17:06
17-12-271683.200,0020,7819,72+0,36 +1,8% ----22,0120,789 17:23
16-06-281800,00920,50722,33+11,06 +1,5% ----920,50920,302 6-10
16-06-283900,00822,75646,03+11,03 +1,7% ----822,75822,751 5-10
16-06-28101.000,00613,15575,89+10,68 +1,9% --------0 22-9
16-06-2831.040,00624,05548,99+10,16 +1,9% ----624,05624,051 14-10
16-06-2821.080,00596,70523,01+9,79 +1,9% ----596,85596,702 14-10
16-06-2821.100,00554,35510,54+9,99 +2,0% --------0 9-9
16-06-2821.150,00553,71480,38+9,13 +1,9% ----553,71553,711 14-10
16-06-28 1.200,00--451,88+8,26 +1,8% --------0 --
16-06-2821.250,00598,00424,47+8,36 +2,0% ----598,00598,001 5-10
16-06-2831.300,00455,00398,94+7,49 +1,9% --------0 28-9
16-06-2851.350,00366,50374,84+6,51 +1,7% ----366,50366,501 15-10
16-06-28121.400,00404,65351,82+6,78 +1,9% ----404,65404,651 14-10
16-06-2821.450,00321,80330,52+6,01 +1,8% ----321,80321,801 15-10
16-06-28191.500,00396,40310,65+5,18 +1,7% ----396,85396,105 12-10
16-06-2891.550,00342,50291,77+4,89 +1,7% ----345,65342,502 14-10
16-06-28211.600,00262,25274,49+4,60 +1,7% ----263,00262,253 15-10
16-06-28161.650,00259,90258,27+3,84 +1,5% ----259,90259,901 17:13
16-06-28131.700,00281,40242,87+3,36 +1,4% ----281,40281,304 14-10
16-06-2891.750,00276,71228,48+3,76 +1,6% ----276,71268,302 14-10
16-06-28161.800,00255,30215,05+3,17 +1,5% ----263,95238,5519 14-10
16-06-28481.850,00216,05202,68+2,61 +1,3% ----216,05216,051 16-10
16-06-28241.900,00195,47190,88+2,23 +1,2% ----195,47195,471 16-10
16-06-28211.950,00222,95179,55+2,21 +1,2% ----223,15222,0010 14-10
16-06-28232.000,00174,22169,30+2,48 +1,5% ----174,22171,7615 14:40
16-06-28272.100,00154,70150,75+1,46 +1,0% ----154,70153,0010 14:45
16-06-282072.200,00137,05133,77+1,23 +0,9% ----138,95135,3529 14:58
16-06-28212.300,00122,94119,39+1,26 +1,1% ----122,94120,753 14:38
16-06-28342.400,00106,15106,62+0,53 +0,5% ----106,15104,9011 15-10
16-06-28532.600,0086,4085,11+0,51 +0,6% ----86,4086,402 13:30
15-12-2821300,001.192,651.169,18+12,74 +1,1% ----1.194,071.192,039 16-10
15-12-2838400,001.104,301.081,32+15,42 +1,4% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.036,45+12,03 +1,2% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.009,85+11,96 +1,2% ----1.208,501.208,501 6-10
15-12-28171500,001.022,40992,35+11,74 +1,2% ----1.022,401.022,135 7-9
15-12-28 520,00--976,20+13,81 +1,4% --------0 --
15-12-2833550,00908,55949,10+11,32 +1,2% --------0 16-9
15-12-2838600,00925,65906,73+11,05 +1,2% ----927,32925,289 16-10
15-12-284640,001.069,55873,78+10,48 +1,2% ----1.069,651.069,552 6-10
15-12-287680,00917,00840,87+10,57 +1,3% ----917,00917,001 14-10
15-12-2846700,00890,86825,19+10,60 +1,3% ----898,55890,862 13-10
15-12-284720,00987,10808,82+10,60 +1,3% ----987,60987,102 5-10
15-12-28 760,00661,00777,29+12,40 +1,6% ----661,00661,001 18-5
15-12-2843800,00873,00747,14+10,72 +1,4% ----873,00865,6013 7-10
15-12-286840,00781,49717,49+10,92 +1,5% ----781,49781,491 8-9
15-12-283880,00743,23689,24+10,32 +1,5% --------0 28-8
15-12-28123900,00806,70675,15+10,46 +1,5% --------3 9-10
15-12-283920,00827,57661,26+10,86 +1,6% --------0 24-6
15-12-2821960,00815,70634,61+10,36 +1,6% ----815,70815,7010 5-10
15-12-282331.000,00622,17608,93+9,85 +1,6% --815,00622,17622,171 16-10
15-12-28121.040,00639,79583,96+9,99 +1,7% ----639,79623,804 7-9
15-12-28201.080,00614,14559,90+9,37 +1,7% ----614,14614,141 13-10
15-12-281.2091.100,00619,50547,80+9,85 +1,8% ----619,50619,501 14-10
15-12-2881.150,00691,33520,15+8,60 +1,7% ----692,07691,332 5-10
15-12-281.2201.200,00545,14492,69+8,53 +1,7% ----572,50545,142 13-10
15-12-28431.250,00508,70467,47+8,25 +1,8% ----508,70508,701 14-10
15-12-28131.300,00425,00443,59+8,08 +1,8% ----425,00425,001 15-10
15-12-28131.350,00521,20420,57+7,60 +1,8% ----521,20521,201 12-10
15-12-284771.400,00409,17399,01+7,05 +1,8% ----409,17409,171 16-10
15-12-28421.450,00491,40378,43+7,05 +1,9% ----491,40491,401 9-10
15-12-28581.500,00365,79359,39+6,29 +1,8% ----365,83365,792 13:34
15-12-28501.550,00321,00340,96+4,85 +1,4% ----321,00321,002 15-10
15-12-284711.600,00336,00322,92+6,54 +2,0% ----336,00334,003 16:21
15-12-2881.650,00449,00306,64+4,57 +1,5% ----449,00449,001 6-10
15-12-28901.700,00287,95291,47+4,49 +1,5% ----287,95287,951 15-10
15-12-2861.750,00375,75277,22+3,46 +1,2% ----375,75375,751 12-10
15-12-28511.800,00306,40263,44+3,87 +1,5% ----306,40306,401 14-10
15-12-2871.850,00246,90250,67+3,62 +1,4% ----246,90246,702 15-10
15-12-282531.900,00232,00238,92+3,02 +1,3% ----233,00222,006 15-10
15-12-28241.950,00219,00227,37+2,62 +1,2% ----220,90218,7022 15-10
15-12-281742.000,00207,40216,37+2,34 +1,1% ----210,00207,403 15-10
15-12-28192.100,00202,06196,44+2,77 +1,4% ----202,06202,061 14:45
15-12-28442.200,00173,50178,57+2,14 +1,2% ----176,70170,353 15-10
15-12-28152.300,00233,79162,85+1,08 +0,7% ----233,79233,791 12-10
15-12-28792.400,00167,00148,02+2,04 +1,4% ----167,95166,254 14-10
15-12-28112.600,00127,85123,72+0,84 +0,7% ----127,85126,002 15:52
15-12-28412.800,00106,40103,60+0,92 +0,9% ----106,40105,703 15:26
15-12-282153.200,0079,0074,84-0,24 -0,3% ----79,0079,002 15-10
21-12-2936300,001.340,001.179,47+5,01 +0,4% ----1.340,001.340,001 2-10
21-12-29102400,001.174,001.094,87+3,36 +0,3% ----1.174,001.174,002 13-10
21-12-2945450,001.132,001.053,22+3,35 +0,3% ----1.132,001.132,001 13-10
21-12-2992500,001.090,351.011,79+4,13 +0,4% ----1.090,351.090,351 13-10
21-12-2920550,001.040,54970,78+6,05 +0,6% ----1.040,541.040,545 25-9
21-12-29201600,001.124,28931,37+6,79 +0,7% ----1.124,281.124,281 5-10
21-12-2960700,00800,00857,21+8,51 +1,0% ----800,00800,001 14-9
21-12-2919800,00827,00787,55+11,28 +1,4% ----827,00827,001 11-9
21-12-29172900,00805,00723,49+11,53 +1,6% ----805,00805,001 13-10
21-12-291611.000,00817,10665,26+11,04 +1,7% ----817,10817,101 9-10
21-12-29281.100,00789,16611,98+10,37 +1,7% ----789,16789,161 24-6
21-12-291671.200,00723,00562,89+9,69 +1,7% ----723,00723,001 2-10
21-12-29731.400,00466,98477,09+8,33 +1,7% ----466,98466,981 15-10
21-12-291311.600,00391,69405,61+7,18 +1,8% ----393,00391,692 15-10
21-12-29291.800,00333,35346,40+6,60 +1,9% ----340,00332,454 15-10
21-12-292312.000,00290,00298,87+4,54 +1,5% ----303,90284,0051 15-10
21-12-29102.200,00315,00258,92+3,90 +1,5% --------0 28-9
21-12-29222.400,00260,50225,15+3,38 +1,5% ----260,50260,501 14-10
21-12-29282.800,00167,44174,99+2,51 +1,4% ----167,44167,441 15-10
21-12-291113.200,00200,00137,01+1,00 +0,7% ----200,00200,001 7-10
20-12-3052500,001.098,05997,14+32,85 +3,3% ----1.098,051.098,051 13-10
20-12-309600,001.034,35918,24+40,90 +4,5% ----1.044,501.034,352 13-10
20-12-309700,00976,60849,01+44,25 +5,2% ----976,60976,003 13-10
20-12-3015800,00912,80790,02+41,47 +5,2% ----912,80912,801 13-10
20-12-3013900,00720,00738,72+37,96 +5,1% --------1 18-9
20-12-30451.000,00680,00692,43+31,48 +4,5% ----700,00680,006 15-10
20-12-30191.100,00804,20651,28+24,03 +3,7% ----804,20804,201 7-10
20-12-30641.200,00595,00619,65+10,57 +1,7% ----613,15593,004 16-10
20-12-30941.400,00664,41540,67+9,50 +1,8% ----664,41664,412 7-10
20-12-30581.600,00548,32473,52+8,47 +1,8% ----548,32548,321 17:19
20-12-30441.800,00454,55416,91+7,47 +1,8% ----454,55454,551 13-10
20-12-30462.000,00482,22368,81+6,51 +1,8% ----482,22482,221 8-10
20-12-30102.200,00349,60328,53+5,44 +1,7% ----349,60349,601 16:30
20-12-301442.400,00364,91294,17+5,05 +1,7% ----370,00364,914 12-10
20-12-30212.800,00283,00240,50+2,76 +1,1% --375,00290,00280,005 14-10
20-12-30323.200,00244,16198,67+1,99 +1,0% ----244,16232,005 13-10
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?