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* 1.653,001.597,00+56,00 +3,5% 1.659,601.613,20685.70517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-10-2026)
Totaal volume 2.945 (1.454 Calls, 1.491 Puts)
Totaal open interest bij opening 97.518 (44.209 Calls, 53.309 Puts)
Call / Put ratio 0,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-261880,00630,48718,04+55,93 +7,8% ----630,48630,481 9-9
16-10-262920,00592,50678,09+55,93 +8,2% ----592,50592,501 22-9
16-10-264960,00459,48638,14+55,92 +8,8% --------1 24-9
16-10-26171.000,00608,00598,18+55,92 +9,3% ----608,00589,0015 29-9
16-10-2621.040,00449,53558,12+56,03 +10,0% ----449,53449,531 21-9
16-10-2621.080,00331,91518,28+55,91 +10,8% ----331,91331,911 16-9
16-10-2661.100,00418,85498,30+55,91 +11,2% ----418,85418,852 24-9
16-10-2621.120,00482,77478,33+55,91 +11,7% ----482,77478,332 1-10
16-10-2611.160,00366,65438,39+55,89 +12,7% ----366,65366,651 21-8
16-10-2651.200,00396,00398,49+55,84 +14,0% ----396,00394,002 29-9
16-10-2681.240,00384,10358,69+55,71 +15,5% ----384,10384,101 1-10
16-10-2691.280,00218,64319,09+55,43 +17,4% ----218,64218,641 22-9
16-10-26131.300,00340,00299,48+55,14 +18,4% ----340,00340,001 14:45
16-10-26171.320,00293,25280,01+54,76 +19,6% ----305,60293,252 1-10
16-10-2691.340,00259,50260,68+54,32 +20,8% ----259,50259,501 29-9
16-10-26201.360,00292,64241,73+53,62 +22,2% ----292,64292,641 15:42
16-10-26201.380,00276,50223,10+52,73 +23,6% ----276,50267,352 16:34
16-10-26731.400,00239,00204,72+51,76 +25,3% ----243,00239,0015 2-10
16-10-26121.420,00185,80187,12+50,37 +26,9% ----185,80185,801 29-9
16-10-26631.440,00211,29169,97+49,42 +29,1% ----211,29211,291 15:30
16-10-26861.460,00193,29153,39+47,64 +31,1% ----193,29185,008 15:30
16-10-26881.480,00142,77137,88+45,42 +32,9% ----142,77139,332 1-10
16-10-265431.500,00160,00122,92+43,26 +35,2% ----160,00148,517 15:25
16-10-261031.520,00147,50109,11+40,52 +37,1% ----147,50136,155 15:55
16-10-261181.540,00133,4196,44+37,39 +38,8% ----133,41110,157 16:54
16-10-26801.560,00118,8684,17+34,73 +41,3% ----120,00108,256 16:54
16-10-261691.580,00105,3173,38+31,85 +43,4% ----106,4087,0010 16:54
16-10-262661.600,0092,0563,37+29,10 +45,9% 45,00--96,9575,0090 17:27
16-10-26801.620,0079,0054,45+26,36 +48,4% ----81,2564,2521 16:00
16-10-263021.640,0068,6546,62+23,34 +50,1% ----73,0055,0039 16:00
16-10-26631.660,0059,9039,57+20,58 +52,0% ----63,5049,3043 17:28
16-10-261751.680,0051,1033,40+17,95 +53,7% ----53,0043,0564 17:28
16-10-26531.700,0042,5028,15+15,37 +54,6% ----46,0535,0032 17:26
16-10-262521.720,0037,2823,48+13,19 +56,2% ----37,8629,3053 16:15
16-10-2691.740,0030,2021,21+9,51 +44,8% ----31,5024,9061 17:18
16-10-262471.760,0024,9916,31+9,31 +57,1% ----27,5019,7545 17:10
16-10-2631.780,0021,0013,51+7,71 +57,1% ----21,0019,509 15:34
16-10-262851.800,0017,6511,20+6,29 +56,2% ----19,5013,45103 17:27
16-10-262811.840,0011,657,75+4,15 +53,5% ----13,559,3550 17:10
16-10-26261.880,007,905,22+2,84 +54,4% ----8,656,2529 17:14
16-10-261181.900,006,604,27+2,40 +56,2% ----7,106,258 17:07
16-10-2671.920,005,403,58+1,94 +54,2% ----6,004,3017 17:10
16-10-2661.960,004,252,42+1,48 +61,2% ----4,253,706 16:24
16-10-26942.000,002,801,62+1,21 +74,7% ----3,052,5026 17:07
16-10-26302.100,001,400,66+0,78 +118,2% ----1,431,3914 17:18
16-10-26272.200,000,880,27+0,53 +196,3% ----0,940,665 16:53
16-10-26252.300,000,500,11+0,38 +345,5% ----0,500,389 29-9
16-10-2652.400,000,400,05+0,27 +540,0% ----0,400,401 29-9
16-10-26192.500,000,320,02+0,20 +1000,0% ----0,320,321 15:27
20-11-26 880,00--718,98+55,92 +7,8% --------0 --
20-11-261920,00476,07680,04+55,10 +8,1% ----476,07476,071 15-9
20-11-265960,00637,39639,45+55,99 +8,8% ----637,39637,391 29-9
20-11-2641.000,00514,64599,57+56,20 +9,4% --------1 24-9
20-11-26 1.040,00--560,04+56,15 +10,0% --------0 --
20-11-26 1.080,00--520,74+55,85 +10,7% --------0 --
20-11-2611.100,00390,29501,12+55,78 +11,1% ----390,29390,291 22-9
20-11-26 1.120,00--481,74+55,51 +11,5% --------0 --
20-11-2621.160,00327,19444,01+54,02 +12,2% ----341,96327,192 11-9
20-11-2631.200,00244,61404,58+54,38 +13,4% ----244,61244,612 14-9
20-11-2651.240,00363,69366,97+53,61 +14,6% ----363,69363,691 29-9
20-11-2651.280,00249,07330,54+52,38 +15,8% ----249,07249,074 22-9
20-11-26261.320,00325,52295,62+50,30 +17,0% ----325,52325,521 2-10
20-11-2631.340,00216,64278,38+49,49 +17,8% ----216,64187,073 22-9
20-11-26211.360,00290,47262,01+48,23 +18,4% ----290,47290,471 2-10
20-11-2611.380,00289,14246,17+46,70 +19,0% ----289,14289,141 15:42
20-11-26181.400,00241,37230,62+45,30 +19,6% ----244,34241,372 30-9
20-11-26 1.420,00--215,32+43,98 +20,4% --------0 --
20-11-26251.440,00199,30201,21+41,98 +20,9% ----201,14199,302 29-9
20-11-2611.460,00198,00187,03+40,71 +21,8% ----198,00198,001 1-10
20-11-26211.480,00136,62173,78+39,16 +22,5% ----136,62136,621 28-9
20-11-2641.500,00184,01161,40+37,13 +23,0% ----184,01184,011 2-10
20-11-26931.520,00149,00149,37+35,49 +23,8% ----149,00149,002 1-10
20-11-2651.540,00150,04137,77+34,24 +24,9% ----158,10150,042 30-9
20-11-26331.560,00152,24127,19+32,10 +25,2% ----152,24148,6010 14:56
20-11-26101.580,00130,05117,04+30,50 +26,1% ----130,05130,051 2-10
20-11-26301.600,00139,65107,41+28,81 +26,8% ----139,65118,5032 15:47
20-11-26131.620,00123,9998,50+27,14 +27,6% ----123,99116,652 16:05
20-11-26481.640,00102,9390,20+25,44 +28,2% 95,00--108,0099,156 14:15
20-11-2651.660,00109,0082,60+23,63 +28,6% ----109,0098,343 15:47
20-11-26331.680,0099,0075,40+22,06 +29,3% ----99,0090,009 15:54
20-11-2671.700,0087,8068,70+20,56 +29,9% ----91,0084,2532 17:20
20-11-26431.720,0081,2062,55+18,91 +30,2% ----81,2075,0010 15:38
20-11-26 1.740,00------ -- --------0 --
20-11-26581.760,0068,5051,67+16,14 +31,2% ----68,5063,5011 15:44
20-11-26971.800,0055,7542,37+13,64 +32,2% ----58,3549,228 16:53
20-11-2621.840,0040,9034,67+11,49 +33,1% ----40,9040,901 2-10
20-11-2611.880,0038,5028,28+9,42 +33,3% ----38,5038,509 16:38
20-11-26841.900,0034,0025,48+8,60 +33,8% ----34,0029,509 15:38
20-11-26 1.920,00--23,00+7,73 +33,6% --------0 --
20-11-26542.000,0018,2015,25+5,09 +33,4% ----18,2018,2010 2-10
20-11-26282.100,0011,909,28+2,83 +30,5% ----11,9011,853 17:07
20-11-26212.200,007,205,84+1,61 +27,6% --8,407,207,103 2-10
20-11-2662.300,003,593,85+0,93 +24,2% ----3,593,591 29-9
20-11-26272.400,003,082,67+0,59 +22,1% ----3,252,966 2-10
18-12-26105280,001.414,221.317,53+55,99 +4,2% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.297,57+55,98 +4,3% ----1.386,551.386,551 22-6
18-12-2697350,001.043,491.247,66+55,99 +4,5% ----1.043,491.038,856 14-9
18-12-2674400,001.218,681.197,91+55,95 +4,7% ----1.218,681.218,681 29-9
18-12-265440,00715,521.158,16+55,95 +4,8% ----724,57715,524 30-3
18-12-2626450,001.062,501.148,22+55,95 +4,9% ----1.062,501.062,501 22-9
18-12-265460,00704,761.138,29+55,94 +4,9% ----704,99704,7611 30-3
18-12-267480,00753,751.118,41+55,94 +5,0% ----753,75752,352 24-4
18-12-2635500,001.002,711.098,54+55,93 +5,1% ----1.002,711.002,711 22-9
18-12-269520,00876,991.078,66+55,94 +5,2% ----877,03875,984 14-9
18-12-2638550,001.056,271.048,85+55,93 +5,3% ----1.056,271.056,272 30-9
18-12-2618560,00836,131.038,91+55,93 +5,4% ----836,18836,133 14-9
18-12-26282600,00848,40999,17+55,92 +5,6% ----848,40848,401 18-9
18-12-265640,00788,35959,42+55,92 +5,8% ----788,35788,351 3-8
18-12-266680,00826,67919,68+55,91 +6,1% ----826,67826,671 9-9
18-12-261.013700,00895,00899,81+55,90 +6,2% ----895,00895,00340 29-9
18-12-2619720,00890,30879,94+55,90 +6,4% ----890,30890,301 30-9
18-12-2620760,00722,70840,22+55,87 +6,6% ----723,10722,702 22-9
18-12-261.108800,00837,19800,52+55,84 +7,0% 770,00--837,19837,191 2-10
18-12-2627840,00647,87760,85+55,79 +7,3% --------1 18-9
18-12-2613880,00607,39721,23+55,72 +7,7% ----609,10607,394 4-9
18-12-26781900,00760,90701,47+55,66 +7,9% ----760,90727,506 16:39
18-12-2612920,00572,97681,70+55,61 +8,2% ----572,97572,971 9-9
18-12-2647960,00479,72642,33+55,42 +8,6% ----479,72479,721 3-9
18-12-269741.000,00644,00603,14+55,17 +9,1% ----644,00644,001 2-10
18-12-26531.040,00467,39564,17+54,84 +9,7% ----467,39467,391 24-9
18-12-26291.080,00565,50526,81+54,50 +10,3% ----565,50565,501 2-10
18-12-265841.100,00560,00506,71+54,72 +10,8% ----560,00560,005 15:44
18-12-26301.120,00369,00487,63+54,43 +11,2% ----369,00369,001 10-9
18-12-26441.140,00361,56468,63+54,22 +11,6% 260,00--361,56361,561 22-9
18-12-26231.160,00343,45449,90+53,82 +12,0% ----343,45341,603 4-9
18-12-26531.180,00428,89431,38+53,34 +12,4% ----428,89428,891 29-9
18-12-261.1921.200,00470,00413,20+52,40 +12,7% ----470,00440,0067 15:53
18-12-26961.220,00446,10395,07+51,96 +13,2% ----446,10446,101 15:40
18-12-261071.240,00241,00377,27+51,31 +13,6% ----241,00241,001 18-9
18-12-261011.260,00357,29359,87+50,54 +14,0% ----357,29357,291 29-9
18-12-26881.280,00291,91342,81+49,80 +14,5% ----291,91291,911 28-9
18-12-265271.300,00349,00326,29+48,70 +14,9% ----349,00314,004 29-9
18-12-26991.320,00218,00310,19+47,50 +15,3% ----218,00218,001 22-9
18-12-267061.350,00300,00286,50+45,88 +16,0% ----300,00300,001 1-10
18-12-26691.380,00276,00263,45+44,51 +16,9% ----276,00272,0011 2-10
18-12-266891.400,00251,50249,00+43,19 +17,3% ----251,50251,501 1-10
18-12-261951.450,00250,00214,82+39,95 +18,6% ----250,00240,0519 15:56
18-12-2641.480,00232,95195,91+37,64 +19,2% ----232,95221,052 17:09
18-12-264051.500,00220,00183,66+36,49 +19,9% ----220,00213,504 16:15
18-12-26331.520,00168,97172,13+35,07 +20,4% ----168,97168,971 29-9
18-12-262131.550,00169,40155,87+32,90 +21,1% ----169,40169,401 2-10
18-12-269791.600,00157,75131,42+29,22 +22,2% ----157,75143,007 16:30
18-12-264441.650,00136,40110,04+25,62 +23,3% ----138,00119,1516 16:24
18-12-2681.680,00123,7598,74+23,52 +23,8% ----124,00113,1015 16:38
18-12-265271.700,00110,7591,81+22,12 +24,1% ----110,75104,909 15:35
18-12-2691.720,0097,0085,16+20,97 +24,6% ----100,2096,408 14:33
18-12-261011.750,0097,0075,99+19,11 +25,1% --100,0097,0086,457 15:52
18-12-267071.800,0080,0062,78+16,19 +25,8% ----80,0074,003 16:24
18-12-26661.850,0065,2051,61+13,53 +26,2% ----65,2065,201 16:30
18-12-26 1.880,00------ -- --------0 --
18-12-267101.900,0054,0042,26+11,33 +26,8% ----54,0046,0011 16:20
18-12-26871.950,0044,4734,48+9,36 +27,1% ----44,8540,856 16:18
18-12-262972.000,0037,5028,13+7,62 +27,1% ----37,5032,5520 15:51
18-12-26872.050,0025,0022,94+6,23 +27,2% ----25,0025,001 2-10
18-12-26982.100,0024,2718,73+5,03 +26,9% ----24,2724,271 16:18
18-12-262742.200,0014,5312,61+3,22 +25,5% ----14,9514,534 2-10
18-12-261802.300,0010,808,67+2,04 +23,5% ----10,9010,704 15:58
18-12-262972.400,007,956,12+1,32 +21,6% ----7,957,007 15:46
18-12-2622.500,004,744,44+0,88 +19,8% ----4,744,742 1-10
18-12-26392.600,003,923,34+0,61 +18,3% ----3,973,923 14:44
18-12-262122.800,002,602,09+0,28 +13,4% ----2,602,601 15:39
18-12-262683.000,001,601,44+0,15 +10,4% ----1,601,503 14:03
19-03-2736200,001.308,191.397,71+56,09 +4,0% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.140,67+56,13 +4,9% ----1.100,501.100,501 24-7
19-03-277480,001.015,501.120,98+56,13 +5,0% ----1.015,501.015,501 21-9
19-03-274500,00725,351.101,29+56,13 +5,1% ----725,35721,005 23-4
19-03-2710520,00993,901.081,62+56,11 +5,2% ----994,30993,902 20-8
19-03-27 560,00--1.042,31+56,06 +5,4% --------0 --
19-03-27 600,00--1.003,02+56,07 +5,6% --------0 --
19-03-274640,00877,69963,78+56,08 +5,8% ----877,69877,642 20-8
19-03-271680,00946,00924,66+55,99 +6,1% ----946,00946,001 15-7
19-03-272720,00717,50887,84+55,02 +6,2% ----717,50717,501 22-5
19-03-2730760,00910,25846,69+56,95 +6,7% ----910,25903,406 17:29
19-03-2718800,00704,84807,90+56,77 +7,0% ----704,84704,8412 11-9
19-03-271840,00886,60769,41+56,56 +7,4% ----886,60886,601 1-7
19-03-271880,00583,05731,36+55,83 +7,6% ----583,05583,051 3-9
19-03-279920,00525,00693,34+55,43 +8,0% ----525,00525,002 18-9
19-03-2712960,00567,65655,61+55,08 +8,4% ----567,65567,651 23-9
19-03-27101.000,00606,50618,56+54,58 +8,8% ----610,00606,504 29-9
19-03-27401.040,00407,84581,71+53,60 +9,2% ----407,84407,492 15-9
19-03-2741.080,00414,00546,48+52,91 +9,7% ----414,00414,001 3-9
19-03-27851.100,00529,60528,78+52,13 +9,9% ----529,60529,601 1-10
19-03-27261.150,00510,00486,15+51,19 +10,5% ----510,00465,003 29-9
19-03-27371.200,00483,00445,59+49,14 +11,0% ----483,00483,001 2-10
19-03-27291.250,00441,25406,54+47,14 +11,6% ----441,25436,555 2-10
19-03-27471.300,00396,17369,64+45,13 +12,2% ----398,36396,172 2-10
19-03-27471.350,00294,31334,55+43,42 +13,0% ----294,31275,672 28-9
19-03-27621.400,00347,00302,05+41,18 +13,6% ----347,00330,004 15:53
19-03-27301.450,00283,65271,87+38,83 +14,3% ----283,65283,003 30-9
19-03-272571.500,00279,65243,89+36,43 +14,9% --285,00280,32270,0010 17:17
19-03-27691.550,00239,35218,36+33,86 +15,5% ----239,35239,351 2-10
19-03-273941.600,00225,28195,01+31,41 +16,1% ----225,28210,6012 15:40
19-03-271351.650,00193,05173,78+29,16 +16,8% ----193,05193,052 2-10
19-03-27691.700,00182,25154,63+26,91 +17,4% ----182,25168,655 16:54
19-03-27791.750,00160,50137,58+24,63 +17,9% ----162,75149,004 16:28
19-03-271061.800,00143,65122,05+22,56 +18,5% ----143,65143,655 17:19
19-03-271401.850,00109,20108,47+20,39 +18,8% ----109,20106,852 1-10
19-03-274271.900,00114,7595,95+18,76 +19,6% ----114,75103,4010 16:55
19-03-272081.950,0096,8085,07+16,76 +19,7% ----97,1096,003 2-10
19-03-272682.000,0083,0075,19+15,24 +20,3% ----83,0083,002 2-10
19-03-27372.050,0074,3066,42+13,65 +20,6% ----74,3072,354 30-9
19-03-271942.100,0070,0058,67+12,25 +20,9% ----70,0070,003 15:34
19-03-27942.200,0050,8345,77+9,73 +21,3% ----50,8350,831 2-10
19-03-27542.300,0037,0035,77+7,78 +21,8% ----37,0536,408 1-10
19-03-271382.400,0031,3028,09+6,16 +21,9% ----31,3031,301 2-10
19-03-272172.600,0021,5517,64+3,87 +21,9% ----21,6019,4023 16:56
19-03-271222.800,0012,6811,49+2,50 +21,8% ----12,6812,4029 30-9
19-03-272543.000,009,807,85+1,61 +20,5% --9,8010,008,356 16:39
18-06-27198300,001.194,211.299,79+55,81 +4,3% ----1.200,301.193,4480 21-9
18-06-2763400,001.184,101.201,86+55,96 +4,7% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.152,99+56,02 +4,9% ----1.070,551.070,551 21-8
18-06-2731480,001.049,381.123,73+55,99 +5,0% ----1.050,661.049,385 23-9
18-06-2733500,00980,311.103,40+56,80 +5,1% ----982,08980,224 4-9
18-06-2729520,00985,771.084,73+55,95 +5,2% ----985,96978,7529 28-8
18-06-279560,00859,101.045,78+56,02 +5,4% ----860,12857,7410 30-7
18-06-2718600,00882,011.007,07+55,92 +5,6% ----882,01882,011 4-9
18-06-272640,00828,30969,94+54,28 +5,6% ----828,30826,152 30-7
18-06-272680,00926,64931,29+55,03 +5,9% ----926,64925,593 12-8
18-06-27152700,00806,20912,14+55,08 +6,0% ----812,55805,7280 21-9
18-06-273720,00739,60891,88+55,91 +6,3% ----740,12735,896 2-9
18-06-2710760,00677,96854,79+54,43 +6,4% ----677,96677,961 16-9
18-06-2755800,00642,90816,94+54,61 +6,7% ----642,97642,904 16-9
18-06-2712840,00838,00779,49+54,64 +7,0% ----838,00838,001 15:49
18-06-2710880,00643,69742,72+54,20 +7,3% ----643,69641,9410 28-8
18-06-27503900,00529,00723,53+54,64 +7,6% ----529,00527,5011 14-9
18-06-279920,00634,88706,58+53,29 +7,5% ----636,16634,885 23-9
18-06-278960,00542,09671,16+52,63 +7,8% ----542,09542,097 1-9
18-06-273661.000,00615,00635,43+52,92 +8,3% ----615,00615,001 29-9
18-06-27131.040,00521,60601,60+52,00 +8,6% ----521,60521,601 23-9
18-06-2711.080,00586,00568,65+51,12 +9,0% ----586,00586,001 7-7
18-06-27441.100,00424,00552,67+50,50 +9,1% ----424,00424,001 2-9
18-06-27181.150,00439,00513,30+49,02 +9,5% ----439,00439,001 28-9
18-06-272071.200,00399,00476,27+47,30 +9,9% ----399,00399,001 23-9
18-06-27311.250,00370,11440,34+45,90 +10,4% ----370,11370,111 28-9
18-06-27371.300,00366,60406,61+44,20 +10,9% ----366,60366,601 28-9
18-06-27351.350,00399,62374,81+42,39 +11,3% ----401,63399,623 2-10
18-06-277791.400,00358,85345,20+40,60 +11,8% ----358,85358,851 29-9
18-06-271031.450,00319,00317,00+38,66 +12,2% ----319,00319,004 16:56
18-06-271571.500,00327,15291,09+36,07 +12,4% ----327,52327,154 17:17
18-06-27391.550,00288,00266,94+34,14 +12,8% ----288,15288,004 2-10
18-06-273101.600,00266,00244,14+32,58 +13,3% ----266,00266,003 2-10
18-06-27371.650,00240,25223,41+30,81 +13,8% ----240,25240,252 2-10
18-06-27521.700,00233,48204,86+28,38 +13,9% ----233,48233,481 15:45
18-06-27261.750,00152,34187,34+26,62 +14,2% ----152,34146,955 28-9
18-06-271731.800,00192,80171,28+25,01 +14,6% ----197,00192,806 17:26
18-06-27781.850,00156,00156,58+23,25 +14,8% ----156,00156,001 1-10
18-06-271391.900,00138,00143,10+21,91 +15,3% ----138,00138,001 29-9
18-06-27301.950,00150,60131,00+20,28 +15,5% ----150,60150,602 17:14
18-06-272662.000,00123,50119,83+18,83 +15,7% --500,00123,50114,301 15:51
18-06-27392.050,0061,60109,45+17,56 +16,0% ----61,6061,253 16-9
18-06-271572.100,00108,10100,20+16,33 +16,3% ----108,1096,252 29-9
18-06-272062.200,0098,5083,55+14,07 +16,8% ----98,5097,102 16:24
18-06-27982.300,0071,1569,80+12,17 +17,4% ----71,1567,446 29-9
18-06-272922.400,0057,8558,25+10,57 +18,1% ----57,8557,851 1-10
18-06-27532.600,0043,7041,12+7,84 +19,1% --------1 1-10
18-06-271022.800,0032,1929,32+5,47 +18,7% ----32,1932,198 30-9
18-06-27303.000,0023,8021,35+4,10 +19,2% ----23,8023,801 2-10
18-06-27953.200,0019,4016,25+2,80 +17,2% ----19,4019,401 16:59
17-09-27 960,00--687,25+52,48 +7,6% --------0 --
17-09-27 1.000,00--654,50+51,63 +7,9% --------0 --
17-09-27 1.040,00--622,60+50,65 +8,1% --------0 --
17-09-27 1.080,00--591,55+49,70 +8,4% --------0 --
17-09-27 1.100,00--576,35+49,33 +8,6% --------0 --
17-09-27 1.150,00--539,77+47,73 +8,8% --------0 --
17-09-2731.200,00415,17504,52+46,31 +9,2% ----415,17415,173 21-9
17-09-27 1.250,00--471,11+44,77 +9,5% --------0 --
17-09-2721.300,00396,15439,49+43,17 +9,8% ----396,15381,502 28-9
17-09-27 1.350,00--409,29+41,87 +10,2% --------0 --
17-09-2711.400,00345,50381,23+40,05 +10,5% ----345,50345,501 28-9
17-09-2711.450,00315,10354,35+38,55 +10,9% ----315,10315,102 28-9
17-09-2731.500,00280,80329,32+36,91 +11,2% ----280,80280,801 28-9
17-09-2711.550,00326,65306,30+34,83 +11,4% ----328,05326,656 2-10
17-09-2741.600,00304,45284,35+33,36 +11,7% ----304,45304,451 2-10
17-09-2721.650,00296,37264,09+31,72 +12,0% ----296,37283,953 17:05
17-09-2711.700,00208,00245,42+29,84 +12,2% ----208,00208,001 25-9
17-09-2741.750,00188,84227,69+28,52 +12,5% ----188,84184,905 28-9
17-09-2751.800,00238,62211,61+26,82 +12,7% ----238,62228,203 17:05
17-09-2711.850,00191,97196,51+25,40 +12,9% ----191,97191,971 29-9
17-09-27 1.900,00--182,58+23,85 +13,1% --------0 --
17-09-27 1.950,00--169,66+22,49 +13,3% --------0 --
17-09-2712.000,00120,05157,63+21,27 +13,5% ----120,05120,051 21-9
17-09-2712.100,00150,05136,15+18,85 +13,8% ----150,05150,051 2-10
17-09-27 2.200,00125,95117,60+16,85 +14,3% ----125,95125,951 14:15
17-09-27 2.300,00------ -- --------0 --
17-12-2728300,001.388,101.299,94+55,35 +4,3% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.204,51+54,70 +4,5% ----1.125,001.125,001 21-8
17-12-2719450,001.049,591.157,14+54,37 +4,7% ----1.049,801.049,592 22-9
17-12-272480,00737,711.128,80+54,27 +4,8% ----737,71737,712 27-1
17-12-2719500,001.148,571.110,03+54,09 +4,9% ----1.148,571.142,173 2-10
17-12-271520,001.121,621.091,27+53,89 +4,9% ----1.121,621.121,193 2-10
17-12-2729550,00941,081.063,12+53,89 +5,1% ----942,78940,974 4-9
17-12-2793600,00928,331.016,82+53,34 +5,2% ----928,33928,331 8-9
17-12-2710650,00620,64970,68+53,43 +5,5% ----620,64620,641 12-2
17-12-275680,00780,00943,64+52,87 +5,6% ----780,00780,001 18-9
17-12-27511700,00948,80926,29+52,15 +5,6% ----948,80948,801 2-10
17-12-272720,00821,40908,21+55,09 +6,1% ----821,40821,401 24-9
17-12-2724760,00675,00872,91+54,29 +6,2% ----675,00675,001 14-9
17-12-27213800,00873,69837,63+54,20 +6,5% ----873,69873,691 2-10
17-12-275840,00706,55803,31+53,59 +6,7% ----706,55706,551 4-8
17-12-275880,00781,85769,68+52,98 +6,9% ----781,85781,851 30-9
17-12-27101900,00669,00753,23+52,43 +7,0% ----669,00669,001 22-9
17-12-275920,00677,00736,81+52,08 +7,1% ----677,00677,001 21-8
17-12-2714960,00706,78704,63+51,51 +7,3% ----706,78706,783 1-10
17-12-273241.000,00695,05673,20+50,61 +7,5% ----695,05695,053 14:29
17-12-2741.040,00528,27642,70+49,73 +7,7% ----528,27528,271 31-8
17-12-2741.080,00647,50613,25+48,83 +8,0% ----647,50647,501 2-10
17-12-277411.100,00591,13599,20+48,33 +8,1% ----591,13591,131 29-9
17-12-27221.150,00578,80564,40+46,94 +8,3% ----578,80578,801 11-6
17-12-274421.200,00568,00531,54+45,60 +8,6% ----568,00562,009 15:05
17-12-2721.220,00365,55518,54+45,05 +8,7% ----365,55365,551 14-9
17-12-2741.240,00351,69506,01+44,44 +8,8% ----354,45351,674 14-9
17-12-27151.250,00450,65499,76+44,19 +8,8% ----450,65450,652 25-9
17-12-2751.260,00521,68493,66+43,89 +8,9% ----521,68521,681 13-8
17-12-271641.280,00437,50482,06+43,41 +9,0% ----437,50437,501 21-8
17-12-27541.300,00512,00469,76+42,86 +9,1% ----512,00512,001 16:17
17-12-2731.320,00520,00458,19+42,23 +9,2% ----520,65520,002 16-7
17-12-2741.340,00514,04446,81+41,74 +9,3% ----514,04513,503 17-8
17-12-27131.350,00362,35441,06+41,61 +9,4% ----362,35362,351 22-9
17-12-2781.360,00385,00435,76+41,11 +9,4% ----385,00385,001 26-8
17-12-2791.380,00330,30424,91+40,43 +9,5% ----330,30330,301 10-9
17-12-272491.400,00441,57414,36+39,91 +9,6% ----441,57437,007 2-10
17-12-27201.420,00360,60403,83+39,31 +9,7% ----364,30360,605 25-9
17-12-27671.440,00316,50393,71+38,76 +9,8% ----316,50316,501 21-9
17-12-27291.460,00380,99384,03+37,94 +9,9% ----380,99380,991 29-9
17-12-27161.480,00374,50374,38+37,29 +10,0% ----374,50374,501 1-10
17-12-275611.500,00394,00364,98+36,86 +10,1% ----394,00394,001 2-10
17-12-272521.550,00365,90342,62+34,88 +10,2% ----365,90361,459 16:18
17-12-273851.600,00323,00321,40+33,40 +10,4% ----330,00322,501 16:41
17-12-27541.650,00293,00301,27+32,43 +10,8% ----293,00293,001 29-9
17-12-271641.700,00303,35282,74+30,94 +10,9% ----303,35301,756 2-10
17-12-27181.750,00216,50265,19+28,96 +10,9% ----216,50216,501 23-9
17-12-273681.800,00215,00248,97+28,08 +11,3% ----220,00215,0013 25-9
17-12-27241.850,00249,40233,51+26,44 +11,3% ----249,40249,401 2-10
17-12-272521.900,00230,80219,06+25,39 +11,6% ----233,00230,807 30-9
17-12-27551.950,00165,00205,56+24,83 +12,1% ----165,00165,002 23-9
17-12-274162.000,00216,00192,91+23,96 +12,4% ----216,00216,001 15:40
17-12-27182.100,00179,10170,23+21,91 +12,9% ----179,10179,101 30-9
17-12-27722.200,00170,00150,36+19,88 +13,2% ----170,00170,001 15:40
17-12-272382.300,00138,80132,88+17,99 +13,5% ----138,80138,801 30-9
17-12-273162.400,00133,50118,33+15,64 +13,2% ----133,80132,003 16:15
17-12-27502.600,00106,7293,05+12,82 +13,8% ----106,72106,721 15:52
17-12-271052.800,0084,7273,53+10,46 +14,2% ----84,7284,721 15:52
17-12-27363.000,0061,0058,60+8,38 +14,3% ----61,0060,004 1-10
17-12-27403.200,0045,3947,10+6,78 +14,4% ----45,9045,393 29-9
16-06-28 800,00--856,15+50,98 +6,0% --------0 --
16-06-282900,00809,74778,91+49,86 +6,4% ----809,74809,741 16-7
16-06-28101.000,00613,15706,89+48,88 +6,9% ----613,15613,151 22-9
16-06-2821.040,00726,13680,25+47,95 +7,0% ----726,13726,131 15:44
16-06-2831.080,00698,68653,57+47,13 +7,2% ----700,17698,682 16:14
16-06-2821.100,00554,35640,42+46,88 +7,3% ----554,35554,351 9-9
16-06-2831.150,00516,42608,47+46,28 +7,6% ----516,42515,102 4-9
16-06-28 1.200,00--578,17+44,90 +7,8% --------0 --
16-06-2821.250,00438,72549,02+43,85 +8,0% ----438,72438,722 2-9
16-06-2831.300,00455,00521,84+42,10 +8,1% ----455,00455,001 28-9
16-06-2891.350,00422,50495,09+41,20 +8,3% ----422,50422,501 23-9
16-06-28121.400,00359,25470,16+39,81 +8,5% ----359,25359,252 18-9
16-06-2841.450,00323,85446,11+38,61 +8,7% ----323,85323,851 18-9
16-06-28161.500,00361,89423,18+37,64 +8,9% ----369,28361,893 24-9
16-06-28101.550,00358,04401,70+36,33 +9,0% ----358,04358,041 28-9
16-06-28111.600,00245,45381,28+35,15 +9,2% ----245,60245,453 15-9
16-06-28121.650,00323,90361,83+34,07 +9,4% ----323,90323,852 25-9
16-06-28111.700,00242,00343,62+32,83 +9,6% ----242,00240,204 16-9
16-06-28121.750,00346,80326,70+31,60 +9,7% ----347,50346,658 2-10
16-06-2871.800,00276,45310,50+30,52 +9,8% ----276,45276,452 25-9
16-06-28341.850,00323,18295,15+29,45 +10,0% ----324,16311,755 16:14
16-06-28211.900,00309,75280,67+28,05 +10,0% ----309,75309,751 17:03
16-06-28151.950,00292,96267,07+27,03 +10,1% ----292,96292,961 15:44
16-06-28202.000,00208,84254,69+25,36 +10,0% ----208,84208,843 23-9
16-06-28192.100,00192,75230,99+24,01 +10,4% ----193,25192,752 24-9
16-06-281942.200,00223,50209,74+22,36 +10,7% ----223,50222,452 30-9
16-06-28212.300,00110,65190,74+20,63 +10,8% ----113,15110,659 15-9
16-06-28272.400,00114,40173,64+18,88 +10,9% ----114,40114,401 17-9
16-06-28542.600,0092,25144,21+16,31 +11,3% ----92,2592,251 18-9
15-12-2817300,001.218,941.303,60+55,53 +4,3% ----1.218,941.218,941 23-9
15-12-2838400,001.104,301.215,14+59,03 +4,9% ----1.104,341.101,923 31-8
15-12-282450,00952,201.170,57+56,22 +4,8% ----952,20950,752 14-9
15-12-281480,001.047,981.144,07+56,09 +4,9% ----1.047,981.047,981 28-8
15-12-28171500,001.022,401.126,44+56,05 +5,0% ----1.022,401.022,135 7-9
15-12-28 520,00--1.109,11+58,65 +5,3% --------0 --
15-12-2833550,00908,551.083,31+55,50 +5,1% ----908,62908,554 16-9
15-12-2838600,00938,451.040,89+55,05 +5,3% ----938,45937,975 7-9
15-12-284640,001.017,341.007,66+54,73 +5,4% ----1.017,341.017,344 12-8
15-12-287680,00842,25975,06+54,33 +5,6% ----842,25842,251 28-7
15-12-2849700,00964,00959,06+54,39 +5,7% ----964,00964,001 1-10
15-12-285720,00828,35943,08+53,85 +5,7% ----828,35828,351 22-9
15-12-28 760,00661,00911,96+53,80 +5,9% ----661,00661,001 18-5
15-12-2846800,00913,21881,58+52,65 +6,0% ----913,21913,211 2-10
15-12-286840,00781,49852,03+51,85 +6,1% ----781,49781,491 8-9
15-12-283880,00743,23823,28+50,85 +6,2% ----743,23743,231 28-8
15-12-28121900,00821,30809,26+50,12 +6,2% ----821,30821,301 30-9
15-12-283920,00827,57795,28+49,60 +6,2% ----827,83827,572 24-6
15-12-2811960,00687,00768,08+49,05 +6,4% ----687,00687,0010 30-7
15-12-282371.000,00680,00741,73+48,16 +6,5% ----690,00680,004 25-9
15-12-28121.040,00639,79716,08+47,41 +6,6% ----639,79623,804 7-9
15-12-28201.080,00521,40691,23+46,66 +6,8% ----521,40521,401 14-9
15-12-281.2091.100,00617,02678,50+46,57 +6,9% ----617,02617,021 8-9
15-12-2891.150,00480,96649,17+44,79 +6,9% --700,00480,96479,792 14-9
15-12-281.2211.200,00444,88620,57+44,47 +7,2% ----483,00444,884 14-9
15-12-28431.250,00527,10593,57+43,49 +7,3% ----527,10522,506 7-9
15-12-28151.300,00500,70567,51+42,38 +7,5% ----501,05497,7010 7-9
15-12-28131.350,00445,00542,56+41,60 +7,7% ----451,00441,005 21-9
15-12-284741.400,00529,81518,94+40,37 +7,8% ----529,81529,811 1-10
15-12-28501.450,00384,85496,36+38,88 +7,8% ----384,85384,851 18-9
15-12-28541.500,00502,00474,73+38,21 +8,0% ----502,00500,006 14:39
15-12-28481.550,00391,30454,18+36,94 +8,1% ----391,39391,302 23-9
15-12-284731.600,00454,85434,63+35,67 +8,2% ----454,85454,802 2-10
15-12-2891.650,00381,65415,71+34,69 +8,3% ----382,40381,004 28-9
15-12-28931.700,00362,50398,28+33,94 +8,5% ----362,50362,502 25-9
15-12-2831.750,00399,48381,40+32,80 +8,6% ----399,48399,481 2-10
15-12-28491.800,00369,81365,78+31,09 +8,5% ----369,81369,811 1-10
15-12-2871.850,00383,95350,58+30,07 +8,6% ----383,95383,951 16:57
15-12-282321.900,00326,00337,13+28,27 +8,4% ----326,00326,001 29-9
15-12-28101.950,00271,00322,25+28,82 +8,9% ----271,00271,002 24-9
15-12-281462.000,00331,00309,02+27,65 +8,9% ----331,00331,002 2-10
15-12-28112.100,00300,70284,39+26,68 +9,4% ----300,70300,701 2-10
15-12-28382.200,00231,30262,82+24,32 +9,3% ----231,30231,301 25-9
15-12-28152.300,00246,50242,89+22,83 +9,4% ----246,50246,501 30-9
15-12-28742.400,00230,00224,61+21,41 +9,5% 211,00--230,00230,001 2-10
15-12-28112.600,00196,45192,94+19,10 +9,9% ----196,45196,451 29-9
15-12-28452.800,00180,00166,31+16,66 +10,0% ----180,00180,001 15:25
15-12-282113.200,00129,00125,06+13,17 +10,5% ----129,00129,001 1-10
21-12-2935300,001.340,001.307,69+52,89 +4,0% ----1.340,001.340,001 14:17
21-12-29104400,001.161,051.225,52+62,64 +5,1% ----1.165,001.161,053 25-9
21-12-2946450,001.074,001.183,64+57,79 +4,9% ----1.074,001.074,001 5-8
21-12-2993500,001.079,541.142,76+56,84 +5,0% ----1.079,541.079,545 25-9
21-12-2920550,001.040,541.103,29+55,66 +5,0% ----1.040,541.040,545 25-9
21-12-29201600,001.000,001.064,89+54,30 +5,1% ----1.000,001.000,001 10-6
21-12-2960700,00800,00991,34+52,95 +5,3% ----800,00800,001 14-9
21-12-2919800,00827,00922,46+50,81 +5,5% ----827,00827,001 11-9
21-12-29177900,00687,50858,00+48,60 +5,7% ----687,50687,501 15-9
21-12-291621.000,00622,00798,10+44,79 +5,6% ----623,10622,002 14-9
21-12-29281.100,00789,16742,37+45,02 +6,1% ----789,16789,161 24-6
21-12-291681.200,00723,00690,00+43,96 +6,4% ----723,00723,001 15:10
21-12-29721.400,00630,00598,34+40,25 +6,7% ----630,00630,001 15:30
21-12-291301.600,00507,55520,29+36,24 +7,0% ----507,60505,955 29-9
21-12-29241.800,00486,00454,43+32,85 +7,2% ----486,00486,001 16:32
21-12-291462.000,00427,00398,85+30,51 +7,6% ----428,00427,003 17:28
21-12-29102.200,00315,00351,77+27,51 +7,8% ----315,00315,001 28-9
21-12-29222.400,00338,70312,25+23,93 +7,7% ----338,70338,701 15:46
21-12-29282.800,00250,45247,69+22,59 +9,1% ----250,45245,003 29-9
21-12-291103.200,00170,00200,64+15,99 +8,0% ----170,00170,001 23-9
20-12-3046500,001.193,901.157,37+55,12 +4,8% ----1.200,001.193,006 14:30
20-12-3010600,001.106,151.085,76+55,26 +5,1% ----1.107,951.106,152 30-9
20-12-3012700,00933,961.019,01+53,78 +5,3% ----933,96933,961 7-9
20-12-3016800,00975,40956,79+52,06 +5,4% ----975,40975,401 29-9
20-12-3013900,00720,00898,23+52,50 +5,8% --------1 18-9
20-12-30371.000,00783,00844,11+47,19 +5,6% ----783,00783,005 28-9
20-12-30181.100,00625,00793,70+45,98 +5,8% ----625,00625,001 15-9
20-12-30591.200,00767,86746,60+44,78 +6,0% ----768,05767,864 29-9
20-12-30941.400,00656,36661,85+41,07 +6,2% ----656,36655,046 29-9
20-12-30541.600,00582,71589,19+38,02 +6,5% ----582,71582,713 29-9
20-12-30431.800,00518,89526,44+33,92 +6,4% ----518,89518,893 29-9
20-12-30452.000,00494,81472,58+31,86 +6,7% ----494,81494,811 14:54
20-12-3092.200,00446,81425,81+30,15 +7,1% ----446,81446,811 14:54
20-12-301432.400,00331,50385,55+27,56 +7,1% ----333,00331,503 23-9
20-12-30162.800,00317,75320,50+23,18 +7,2% --350,00317,75317,751 29-9
20-12-30323.200,00224,00270,92+20,19 +7,5% ----224,00224,001 23-9
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?