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* 1.494,401.486,40+8,00 +0,5% 1.497,801.476,40368.68717:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-8-2026)
Totaal volume 2.235 (1.343 Calls, 892 Puts)
Totaal open interest bij opening 102.945 (48.174 Calls, 54.771 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.136,97+9,47 +0,8% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.087,05+9,66 +0,9% ----1.195,901.175,353 23-7
18-09-261440,00747,301.047,11+9,72 +0,9% ----747,30747,301 29-4
18-09-26 450,001.120,001.037,13+9,72 +0,9% ----1.120,001.120,001 21-7
18-09-26 460,00--1.027,14+9,72 +0,9% --------0 --
18-09-26 480,00--1.007,18+9,70 +1,0% --------0 --
18-09-264500,00708,00987,21+9,67 +1,0% ----708,00708,001 8-4
18-09-26 520,00--967,24+9,63 +1,0% --------0 --
18-09-261550,00689,00937,29+9,54 +1,0% ----689,00689,001 24-4
18-09-26 560,00--927,30+9,51 +1,0% --------0 --
18-09-263600,00580,55887,37+9,36 +1,1% ----580,55580,551 28-4
18-09-26 640,00--847,43+9,20 +1,1% --------0 --
18-09-264650,00957,31837,45+9,16 +1,1% ----957,31957,311 14-8
18-09-261680,00582,60807,50+9,03 +1,1% ----582,60582,601 24-4
18-09-266700,00886,79787,53+8,95 +1,1% ----886,79886,791 12-8
18-09-264720,00505,70767,56+8,88 +1,2% ----505,70505,701 23-4
18-09-2635750,00837,10737,61+8,76 +1,2% ----837,10837,101 12-8
18-09-26 760,00--727,63+8,72 +1,2% --------0 --
18-09-2698800,00712,24687,70+8,59 +1,2% ----712,24712,242 25-8
18-09-261840,00774,35647,76+8,49 +1,3% ----774,35774,351 2-7
18-09-2622850,00758,01637,78+8,46 +1,3% ----758,01758,011 14-8
18-09-2644880,00640,00607,83+8,42 +1,4% ----640,00640,004 7-7
18-09-2664900,00596,00587,87+8,39 +1,4% ----596,00596,001 20-8
18-09-2686920,00712,49567,90+8,37 +1,5% ----712,49712,491 17-8
18-09-2678950,00557,97537,96+8,35 +1,6% ----557,97557,973 24-8
18-09-261960,00567,65527,98+8,34 +1,6% ----567,65567,651 27-8
18-09-26751.000,00520,07488,07+8,65 +1,8% ----520,07520,071 27-8
18-09-2611.040,00540,29448,19+8,63 +1,9% ----540,29540,291 13-8
18-09-26471.050,00436,82438,22+8,64 +2,0% ----455,90436,825 24-8
18-09-261601.080,00410,00408,35+8,44 +2,1% ----410,00410,001 28-8
18-09-26331.100,00418,30388,46+8,67 +2,2% ----423,71418,306 27-8
18-09-26591.120,00293,89368,61+8,65 +2,3% ----301,77293,892 28-7
18-09-26321.140,00364,38348,80+8,56 +2,5% ----364,38364,382 25-8
18-09-26441.160,00382,37329,06+8,48 +2,6% ----382,68382,372 8-7
18-09-26791.180,00305,00309,38+8,26 +2,7% ----305,00305,002 28-8
18-09-265831.200,00324,22289,85+8,34 +2,9% ----324,22324,221 27-8
18-09-261641.220,00356,09270,73+7,79 +2,9% ----356,09356,091 18-8
18-09-26481.240,00277,70251,43+7,59 +3,0% ----277,70277,702 24-8
18-09-26661.260,00284,74232,39+7,31 +3,1% ----284,74284,741 10-8
18-09-261881.280,00239,86213,81+6,78 +3,2% ----239,93237,4429 20-8
18-09-264051.300,00193,00195,27+6,57 +3,4% ----193,00188,008 28-8
18-09-26871.320,00201,80177,59+5,91 +3,3% ----201,80201,805 24-8
18-09-26731.340,00254,95160,46+5,27 +3,3% ----254,95225,2210 11-8
18-09-26541.350,00171,03152,14+5,06 +3,3% ----171,03171,031 24-8
18-09-26421.360,00137,89143,85+4,93 +3,4% ----137,89137,182 28-8
18-09-261061.380,00159,00128,25+4,13 +3,2% ----159,00159,001 27-8
18-09-269871.400,00116,30113,47+3,44 +3,0% ----116,30110,008 28-8
18-09-26521.420,00100,0199,59+2,74 +2,8% ----100,0198,692 28-8
18-09-26611.440,0086,4786,70+2,07 +2,4% ----86,4786,473 28-8
18-09-262081.450,0077,3081,42+1,05 +1,3% ----78,3077,303 28-8
18-09-26311.460,0074,5075,67+0,95 +1,3% ----77,6071,5017 28-8
18-09-26891.480,0064,7065,20-0,08 -0,1% ----64,7060,8025 28-8
18-09-266731.500,0054,2555,34-0,21 -0,4% --73,0056,0048,7048 28-8
18-09-26901.520,0045,8046,92-0,47 -1,0% ----46,2042,4028 28-8
18-09-26611.540,0037,8439,44-1,18 -3,0% ----37,8434,508 28-8
18-09-264811.550,0033,9536,09-1,31 -3,6% ----35,0033,505 28-8
18-09-26701.560,0030,5032,80-1,17 -3,6% ----30,8029,006 28-8
18-09-26881.580,0024,9527,10-1,40 -5,2% --50,0026,0023,7014 28-8
18-09-261.2731.600,0019,7522,44-1,62 -7,2% --34,0021,5018,85255 28-8
18-09-26631.620,0016,0218,32-1,60 -8,7% ----17,7016,029 28-8
18-09-26471.640,0012,8515,32-1,91 -12,5% ----14,1012,4011 28-8
18-09-261781.650,0010,9513,93-2,02 -14,5% --140,0012,5010,9515 28-8
18-09-26541.660,0010,0012,55-1,94 -15,5% ----11,309,5027 28-8
18-09-26741.680,007,9210,09-1,75 -17,3% ----8,907,929 28-8
18-09-269731.700,006,408,22-1,61 -19,6% --7,257,405,9057 28-8
18-09-261031.720,004,806,52-1,36 -20,9% ----5,504,8011 28-8
18-09-263511.750,003,234,71-1,16 -24,6% ----5,003,2366 28-8
18-09-264241.800,001,902,66-0,70 -26,3% --3,002,251,8598 28-8
18-09-265851.850,001,001,50-0,34 -22,7% ----1,001,002 28-8
18-09-26341.880,001,621,09-0,34 -31,2% ----1,621,621 27-8
18-09-262.0001.900,000,530,85-0,25 -29,4% ----0,790,534 28-8
18-09-26261.920,001,200,68-0,35 -51,5% ----1,201,203 27-8
18-09-26311.950,000,800,49-0,26 -53,1% ----0,800,802 25-8
18-09-263242.000,000,400,29-0,18 -62,1% --12,000,400,4010 28-8
18-09-26142.050,000,700,17-0,11 -64,7% ----0,930,6511 20-8
18-09-26482.100,000,200,09-0,06 -66,7% ----0,200,201 24-8
18-09-261902.200,000,700,03-0,02 -66,7% ----0,700,702 18-8
18-09-26362.300,000,530,01-- -- ----0,530,531 17-8
18-09-26842.400,000,110,01+0,10 +1000,0% ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,07-- -- ----0,100,105 14-8
16-10-26 880,00--610,20+8,24 +1,4% --------0 --
16-10-26 920,00--570,63+8,18 +1,4% --------0 --
16-10-263960,00570,05531,16+8,18 +1,5% ----570,05570,051 27-8
16-10-2671.000,00523,94491,90+8,67 +1,8% ----523,94523,941 27-8
16-10-2631.040,00435,10452,99+8,58 +1,9% ----435,10435,101 4-8
16-10-2611.080,00399,85414,44+7,74 +1,9% ----399,85399,851 4-8
16-10-2631.100,00395,13395,61+7,74 +2,0% ----395,13395,131 26-8
16-10-2611.120,00407,38376,63+7,57 +2,0% ----409,41407,384 27-8
16-10-2611.160,00366,65339,37+7,08 +2,1% ----366,65366,651 21-8
16-10-2611.200,00303,06303,44+6,17 +2,0% ----303,06303,061 27-8
16-10-2621.240,00278,17268,79+5,35 +2,0% ----278,17278,171 21-8
16-10-2661.280,00247,76235,52+4,99 +2,1% ----247,76247,761 21-8
16-10-26201.320,00206,46204,60+4,13 +2,0% ----206,46200,834 28-8
16-10-26181.360,00178,90176,08+3,17 +1,8% ----178,90178,905 28-8
16-10-26 1.380,00--162,81+2,72 +1,7% --------0 --
16-10-26221.400,00153,50150,01+2,35 +1,6% ----153,50148,003 28-8
16-10-26 1.420,00--138,09+1,85 +1,3% --------0 --
16-10-26211.440,00138,05126,53+1,63 +1,3% ----138,05138,0510 25-8
16-10-2661.460,00114,62116,10+0,92 +0,8% ----114,62114,621 28-8
16-10-26131.480,00107,68106,15+0,55 +0,5% ----122,30107,6815 27-8
16-10-2641.500,0095,0896,56+0,29 +0,3% 78,00--95,0892,324 28-8
16-10-26211.520,0085,2187,91+0,12 +0,1% ----85,8884,298 28-8
16-10-2661.540,0078,3579,81-0,38 -0,5% ----78,3578,353 28-8
16-10-26471.560,0070,1272,09-0,36 -0,5% ----70,1768,2221 28-8
16-10-2671.580,0061,7365,19-0,56 -0,9% ----61,7361,734 28-8
16-10-26511.600,0056,7658,84-0,98 -1,7% --83,0056,7655,804 28-8
16-10-2611.620,0050,1552,68-0,79 -1,5% ----50,1550,155 28-8
16-10-26551.640,0045,3047,36-0,77 -1,6% ----47,0045,3033 28-8
16-10-26881.680,0037,4237,87-0,98 -2,6% ----37,4237,421 28-8
16-10-26241.720,0028,3030,40-1,38 -4,5% --31,0029,5028,0010 28-8
16-10-26141.760,0022,8524,01-1,26 -5,2% ----22,8522,851 28-8
16-10-26401.800,0017,8518,89-1,11 -5,9% ----18,0017,855 28-8
16-10-2691.840,0013,8514,96-1,19 -8,0% ----13,8513,851 28-8
16-10-2651.880,0012,2311,78-1,15 -9,8% ----15,5012,233 27-8
16-10-26341.900,009,1510,41-1,05 -10,1% ----9,159,157 28-8
16-10-26312.000,005,055,76-0,81 -14,1% ----5,304,525 28-8
16-10-2662.100,002,753,35-1,02 -30,4% ----2,752,5011 28-8
16-10-26232.200,001,881,49-0,31 -20,8% ----1,881,882 26-8
16-10-26102.300,001,200,78-0,18 -23,1% ----1,201,201 25-8
16-10-2682.400,000,860,41-0,11 -26,8% ----0,860,861 26-8
16-10-26252.500,000,450,22-0,07 -31,8% ----0,550,4513 27-8
20-11-26 920,00--574,90+6,78 +1,2% --------0 --
20-11-26 960,00--536,14+7,79 +1,5% --------0 --
20-11-26 1.000,00--497,86+7,55 +1,5% --------0 --
20-11-26 1.040,00--459,96+7,17 +1,6% --------0 --
20-11-26 1.080,00--422,53+7,25 +1,7% --------0 --
20-11-26 1.100,00--404,30+7,08 +1,8% --------0 --
20-11-26 1.200,00--318,30+5,37 +1,7% --------0 --
20-11-2611.240,00286,76286,16+5,13 +1,8% ----316,47286,762 27-8
20-11-26 1.280,00--256,11+4,43 +1,7% --------0 --
20-11-26 1.320,00--227,85+3,76 +1,7% --------0 --
20-11-26 1.360,00--201,54+3,22 +1,6% --------0 --
20-11-26 1.400,00177,50177,51+2,42 +1,4% ----177,50177,505 28-8
20-11-26 1.440,00153,70155,38+1,83 +1,2% ----153,70153,701 28-8
20-11-2611.480,00148,29135,55+1,16 +0,9% --------1 27-8
20-11-2621.520,00119,03117,43+0,69 +0,6% ----119,03119,033 28-8
20-11-2611.560,00120,11101,63+0,11 +0,1% ----120,11120,111 27-8
20-11-2621.600,00101,6887,29-0,27 -0,3% ----101,68101,681 27-8
20-11-2651.640,0088,7574,69-0,39 -0,5% ----88,7588,654 27-8
20-11-2611.680,0075,2363,81-0,73 -1,1% ----75,2375,231 27-8
20-11-2641.720,0067,0054,26-0,80 -1,5% ----67,0067,001 27-8
20-11-2611.760,0046,4545,92-0,82 -1,8% ----58,6046,452 27-8
20-11-2691.800,0038,0838,89-0,89 -2,3% ----38,0838,081 28-8
20-11-2651.900,0024,5525,31-0,82 -3,2% ----24,5524,552 28-8
20-11-2622.000,0018,2516,35-0,77 -4,7% ----21,6218,252 24-8
20-11-2632.100,0010,0010,57-0,66 -6,2% ----10,0010,001 28-8
20-11-26142.200,008,136,89-0,51 -7,4% --10,008,137,444 26-8
20-11-26 2.300,00--4,59-0,36 -7,8% --------0 --
20-11-2642.400,003,853,18-0,22 -6,9% ----3,863,684 26-8
18-12-26105280,001.414,221.208,61+7,98 +0,7% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.188,70+7,98 +0,7% ----1.386,551.386,551 22-6
18-12-2690350,001.146,081.139,03+7,99 +0,7% ----1.146,081.146,081 28-8
18-12-2666400,001.158,861.089,82+8,25 +0,8% ----1.158,861.157,402 11-8
18-12-265440,00715,521.050,39+8,23 +0,8% ----724,57715,524 30-3
18-12-2626450,001.053,851.040,47+8,25 +0,8% ----1.054,001.053,803 21-8
18-12-265460,00704,761.030,69+8,23 +0,8% ----704,99704,7611 30-3
18-12-267480,00753,751.010,27+8,73 +0,9% ----753,75752,352 24-4
18-12-2636500,001.074,98990,46+8,61 +0,9% ----1.074,981.074,982 24-6
18-12-265520,001.166,83970,66+8,71 +0,9% ----1.166,831.166,835 18-6
18-12-2638550,00986,45940,89+8,35 +0,9% ----986,45986,451 11-8
18-12-2616560,00948,00931,09+8,85 +1,0% ----948,00948,001 24-8
18-12-26299600,001.035,38891,51+8,36 +0,9% ----1.035,381.030,625 17-8
18-12-265640,00788,35852,16+8,58 +1,0% ----788,35788,351 3-8
18-12-267680,00749,60812,68+8,63 +1,1% ----749,60749,601 3-8
18-12-261.104700,00948,87792,95+8,31 +1,0% ----948,87948,872 3-7
18-12-2618720,00900,47773,28+8,21 +1,1% ----900,62895,9015 2-7
18-12-2631760,00827,05734,07+8,22 +1,1% ----827,05827,051 22-7
18-12-261.117800,00744,35694,93+8,20 +1,2% ----744,35744,351 27-8
18-12-2626840,00665,75655,98+7,77 +1,2% ----665,75665,752 31-7
18-12-269880,00743,39617,28+8,15 +1,3% ----743,59743,393 29-6
18-12-26795900,00606,60598,02+7,94 +1,3% ----606,60606,601 28-8
18-12-2612920,00662,83578,87+7,92 +1,4% ----662,83662,831 18-8
18-12-2644960,00570,72540,92+7,87 +1,5% ----570,72570,721 21-8
18-12-269851.000,00504,73503,54+6,97 +1,4% ----532,00504,734 27-8
18-12-26491.040,00420,00467,06+6,72 +1,4% ----420,00420,001 28-7
18-12-26291.080,00536,00431,14+6,41 +1,5% ----546,00536,003 14-8
18-12-265911.100,00427,55414,04+5,78 +1,4% ----427,55427,555 26-8
18-12-26301.120,00400,00396,72+5,58 +1,4% ----400,00400,001 24-8
18-12-26421.140,00479,64379,48+5,72 +1,5% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81363,01+5,44 +1,5% 165,00--453,81453,722 13-8
18-12-26541.180,00363,40346,98+5,02 +1,4% 165,00--363,40363,402 25-8
18-12-261.2051.200,00363,16331,08+4,85 +1,5% ----364,95363,162 27-8
18-12-26981.220,00365,00315,85+4,52 +1,4% ----365,00359,503 7-8
18-12-261061.240,00404,00300,92+4,15 +1,4% --575,00404,00402,002 12-8
18-12-26971.260,00307,20286,38+3,79 +1,3% ----307,20307,202 24-8
18-12-26921.280,00297,00272,11+3,54 +1,3% ----297,00297,002 27-8
18-12-265411.300,00268,09258,99+2,76 +1,1% ----268,09268,091 26-8
18-12-261071.320,00293,00245,24+2,81 +1,1% ----293,00293,002 7-8
18-12-267201.350,00238,32226,13+2,42 +1,1% ----250,00238,322 27-8
18-12-26341.380,00228,00208,22+1,64 +0,8% ----228,00228,002 26-8
18-12-266961.400,00198,00196,77+1,57 +0,8% ----199,00196,0080 28-8
18-12-261591.450,00167,90170,17+0,63 +0,4% ----167,90167,502 28-8
18-12-262171.500,00146,50146,47+0,10 +0,1% ----146,50146,501 28-8
18-12-261621.550,00123,35125,45-0,47 -0,4% ----123,35123,352 28-8
18-12-264561.600,00103,25106,63-0,60 -0,6% ----104,60103,257 28-8
18-12-263941.650,0090,7590,65-1,04 -1,1% ----90,7587,3514 28-8
18-12-264641.700,0076,3076,57-1,25 -1,6% ----76,3071,6511 28-8
18-12-26791.750,0075,6564,75-1,41 -2,2% ----75,6575,653 27-8
18-12-264391.800,0052,0054,36-1,47 -2,7% ----53,2552,009 28-8
18-12-26621.850,0044,0845,71-1,50 -3,3% ----44,0844,081 28-8
18-12-267151.900,0037,9538,19-1,42 -3,7% ----47,0037,9513 27-8
18-12-26541.950,0029,7532,02-1,48 -4,6% ----29,7529,751 28-8
18-12-262872.000,0033,7526,66-1,40 -5,3% ----33,7533,752 27-8
18-12-26312.050,0023,6522,26-1,32 -5,9% ----23,6523,651 26-8
18-12-26912.100,0017,0018,58-1,26 -6,8% ----17,5017,005 28-8
18-12-261912.200,0012,1012,85-0,96 -7,5% --16,7012,1012,105 28-8
18-12-26272.300,0011,738,92-0,74 -8,3% ----11,7311,003 28-8
18-12-264422.400,005,506,29-0,88 -14,0% ----6,005,5011 28-8
18-12-26802.600,003,003,50-0,51 -14,6% ----3,803,002 28-8
18-12-261602.800,002,001,78-0,16 -9,0% --1,852,002,001 27-8
18-12-262493.000,000,901,27-0,23 -18,1% --4,000,900,905 28-8
19-03-2736200,001.308,191.288,37+7,43 +0,6% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.033,18+7,29 +0,7% ----1.100,501.100,501 24-7
19-03-277480,00741,101.013,63+7,32 +0,7% ----741,10741,101 28-4
19-03-274500,00725,35994,11+7,33 +0,7% ----725,35721,005 23-4
19-03-2710520,00993,90974,53+7,39 +0,8% ----994,30993,902 20-8
19-03-27 560,00--936,05+7,00 +0,7% --------0 --
19-03-27 600,00--897,11+7,15 +0,8% --------0 --
19-03-274640,00877,69857,78+7,70 +0,9% ----877,69877,642 20-8
19-03-271680,00946,00819,23+7,89 +1,0% ----946,00946,001 15-7
19-03-272720,00717,50780,88+7,90 +1,0% ----717,50717,501 22-5
19-03-272760,00824,00742,88+7,89 +1,1% ----824,00824,002 16-7
19-03-277800,00850,50705,28+7,91 +1,1% ----850,50850,502 25-6
19-03-271840,00886,60668,10+8,09 +1,2% ----886,60886,601 1-7
19-03-272880,00662,00631,53+7,61 +1,2% ----662,00662,001 21-8
19-03-276920,00545,10595,68+7,11 +1,2% ----545,10545,101 29-7
19-03-277960,00585,91560,50+6,66 +1,2% ----585,91585,911 20-8
19-03-2781.000,00540,76526,10+6,41 +1,2% ----540,76540,761 24-8
19-03-27281.040,00598,27492,63+6,04 +1,2% ----598,27598,271 7-7
19-03-2751.080,00538,40460,81+5,51 +1,2% ----538,40538,401 11-8
19-03-27881.100,00471,30445,06+5,38 +1,2% ----471,30471,301 21-8
19-03-27231.150,00478,30407,40+4,66 +1,1% ----492,00478,302 18-8
19-03-27331.200,00442,45371,57+4,26 +1,1% ----451,15442,452 18-8
19-03-27301.250,00355,90337,92+3,54 +1,0% ----355,90355,901 24-8
19-03-27441.300,00330,10306,24+3,05 +1,0% --500,00330,10330,102 20-8
19-03-27541.350,00301,50276,89+2,32 +0,8% ----301,50301,501 25-8
19-03-27261.400,00270,00249,59+1,92 +0,8% ----270,00270,001 20-8
19-03-27241.450,00248,16224,61+1,26 +0,6% ----248,16248,161 20-8
19-03-27921.500,00200,85201,78+0,79 +0,4% ----201,29198,807 28-8
19-03-27511.550,00182,00180,74+0,46 +0,3% ----182,00177,9035 28-8
19-03-273681.600,00162,00161,79-0,02 0,0% ----186,00162,004 27-8
19-03-27351.650,00165,00144,55-0,17 -0,1% ----167,00165,0010 27-8
19-03-27631.700,00137,10129,12-0,47 -0,4% ----143,90137,054 26-8
19-03-27681.750,00133,00115,27-0,69 -0,6% --200,00135,00129,003 27-8
19-03-27821.800,00105,00102,53-0,74 -0,7% ----120,30105,003 27-8
19-03-27981.850,0092,0091,31-0,92 -1,0% ----105,0592,003 27-8
19-03-274031.900,0080,0581,07-0,92 -1,1% ----80,0578,8015 28-8
19-03-27501.950,0070,4572,17-1,04 -1,4% ----70,4570,451 28-8
19-03-272552.000,0061,7064,14-1,06 -1,7% ----61,7061,701 28-8
19-03-27332.050,0089,1556,87-0,91 -1,6% ----89,1586,507 19-8
19-03-271742.100,0048,2550,50-1,02 -2,0% ----48,2548,258 28-8
19-03-27912.200,0044,5039,88-1,08 -2,7% ----44,5042,202 26-8
19-03-27392.300,0039,6531,38-0,93 -3,0% ----39,6539,502 21-8
19-03-27832.400,0023,0024,70-0,67 -2,7% ----23,0023,001 28-8
19-03-27592.600,0014,8015,51-0,67 -4,3% --57,0015,1014,8010 28-8
19-03-27342.800,0011,6010,08-0,44 -4,4% ----11,6011,601 27-8
19-03-27783.000,006,556,70-0,13 -1,9% ----6,556,551 26-8
18-06-27259300,001.283,751.190,82+7,80 +0,7% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.093,61+7,76 +0,7% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.045,24+7,74 +0,7% ----1.070,551.070,551 21-8
18-06-278480,001.013,321.016,24+7,77 +0,8% ----1.013,491.012,596 28-8
18-06-2713500,00998,97996,92+7,79 +0,8% ----999,56993,4114 28-8
18-06-27 520,00985,77977,66+7,74 +0,8% ----985,96978,7529 28-8
18-06-279560,00859,10939,45+7,93 +0,8% ----860,12857,7410 30-7
18-06-2719600,00821,55901,56+7,92 +0,9% ----821,58821,444 30-7
18-06-272640,00828,30863,59+8,13 +0,9% ----828,30826,152 30-7
18-06-272680,00926,64826,03+8,21 +1,0% ----926,64925,593 12-8
18-06-27152700,00908,55807,41+8,21 +1,0% ----908,55908,1533 12-8
18-06-272720,00714,55788,91+8,21 +1,0% ----714,55714,551 28-7
18-06-279760,00759,93752,26+8,19 +1,1% ----759,93759,931 28-8
18-06-2731800,00724,07716,26+8,09 +1,1% ----724,26716,1020 28-8
18-06-277840,00682,71680,87+7,85 +1,2% ----683,22681,255 28-8
18-06-272880,00643,69646,32+7,55 +1,2% ----643,69641,9410 28-8
18-06-27502900,00634,08629,52+7,30 +1,2% ----634,08632,2110 28-8
18-06-271920,00615,42612,62+7,35 +1,2% ----615,42615,124 28-8
18-06-278960,00685,54579,55+7,33 +1,3% ----685,54683,955 12-8
18-06-273671.000,00568,43547,90+6,92 +1,3% ----568,43568,432 24-8
18-06-27141.040,00544,15517,30+6,35 +1,2% ----544,15544,151 27-8
18-06-2711.080,00586,00487,20+6,20 +1,3% ----586,00586,001 7-7
18-06-27451.100,00582,09472,75+6,00 +1,3% ----582,09571,5821 12-8
18-06-27211.150,00541,76437,78+5,64 +1,3% ----541,76541,725 12-8
18-06-272661.200,00431,13405,07+5,11 +1,3% ----445,00431,134 27-8
18-06-27331.250,00401,50373,85+4,70 +1,3% ----401,50401,501 4-8
18-06-27341.300,00367,30344,37+4,30 +1,2% ----367,30367,303 27-8
18-06-27301.350,00344,05316,97+3,73 +1,2% ----344,05343,902 20-8
18-06-277801.400,00310,00291,54+3,40 +1,2% ----310,00310,001 24-8
18-06-27981.450,00279,25267,72+2,96 +1,1% ----279,25275,102 26-8
18-06-271481.500,00256,55245,47+2,51 +1,0% ----256,55251,102 26-8
18-06-27271.550,00226,73225,03+2,29 +1,0% ----226,73226,732 27-8
18-06-271051.600,00216,95206,18+1,94 +0,9% ----216,95212,903 26-8
18-06-27251.650,00187,75188,95+1,67 +0,9% ----188,40187,753 28-8
18-06-27401.700,00175,00172,91+1,49 +0,9% ----175,00172,552 28-8
18-06-27251.750,00157,80158,28+1,27 +0,8% ----158,30156,803 28-8
18-06-271521.800,00144,40144,83+1,04 +0,7% ----144,40144,401 28-8
18-06-27121.850,00139,55132,29+0,96 +0,7% ----139,55139,551 26-8
18-06-271361.900,00120,60120,94+0,79 +0,7% ----120,60120,601 28-8
18-06-27261.950,00152,00110,59+0,61 +0,6% ----152,00152,001 19-8
18-06-271212.000,00114,00100,85+0,59 +0,6% --500,00114,00114,001 21-8
18-06-27362.050,00149,2592,22+0,52 +0,6% ----149,25149,251 14-8
18-06-271472.100,0099,1584,40+0,37 +0,4% ----99,1599,151 21-8
18-06-272022.200,0076,0070,27+0,30 +0,4% ----76,0076,001 26-8
18-06-27982.300,0058,5058,77+0,20 +0,3% ----58,5058,5010 28-8
18-06-272722.400,0049,0049,05+0,19 +0,4% ----49,0048,9030 28-8
18-06-27302.600,0034,6534,55+0,06 +0,2% ----34,6534,5020 28-8
18-06-27862.800,0029,1024,56+0,02 +0,1% ----29,1028,702 25-8
18-06-27163.000,0021,0017,72+0,10 +0,6% ----21,0021,002 25-8
18-06-27283.200,0012,6013,10+0,20 +1,5% ----12,6012,604 28-8
17-12-2729300,001.388,101.192,51+7,24 +0,6% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.098,95+7,06 +0,6% ----1.125,001.125,001 21-8
17-12-2719450,001.065,811.052,05+6,91 +0,7% ----1.065,811.064,173 7-8
17-12-272480,00737,711.024,12+6,89 +0,7% ----737,71737,712 27-1
17-12-2720500,001.053,551.005,57+6,84 +0,7% ----1.053,551.053,551 10-8
17-12-272520,001.036,30987,14+6,76 +0,7% ----1.056,151.036,303 7-7
17-12-2725550,001.012,00959,67+6,63 +0,7% ----1.012,001.012,005 11-8
17-12-2794600,00938,32914,45+6,67 +0,7% ----938,32936,414 25-8
17-12-2710650,00620,64869,65+7,85 +0,9% ----620,64620,641 12-2
17-12-276680,00773,00843,15+7,08 +0,8% ----773,00773,001 30-7
17-12-27524700,00968,50825,95+6,88 +0,8% ----968,52968,503 17-8
17-12-272720,00959,75808,48+7,15 +0,9% ----959,75959,751 25-6
17-12-2723760,00875,30774,51+7,09 +0,9% ----875,30875,301 12-8
17-12-27210800,00834,70741,54+7,29 +1,0% ----834,70834,702 14-8
17-12-275840,00706,55708,93+7,12 +1,0% ----706,55706,551 4-8
17-12-275880,00782,13677,45+7,11 +1,0% ----782,13782,131 12-8
17-12-27103900,00709,00662,07+7,07 +1,1% ----709,00709,002 27-8
17-12-275920,00677,00646,80+7,21 +1,1% ----677,00677,001 21-8
17-12-2711960,00764,90617,24+7,05 +1,1% ----764,90764,902 15-7
17-12-273241.000,00605,55588,78+6,68 +1,1% ----605,55605,551 26-8
17-12-2751.040,00590,22561,16+6,35 +1,1% ----590,22590,221 21-8
17-12-2741.080,00640,58534,63+6,16 +1,2% ----640,58640,553 12-8
17-12-277461.100,00527,99521,64+6,08 +1,2% ----527,99527,991 26-8
17-12-27221.150,00578,80490,41+5,79 +1,2% ----578,80578,801 11-6
17-12-274521.200,00483,55460,91+5,46 +1,2% ----483,55483,551 27-8
17-12-2721.220,00402,40449,19+5,46 +1,2% ----402,40402,401 22-5
17-12-27 1.240,00--438,04+5,13 +1,2% --------0 --
17-12-27121.250,00435,00432,57+5,10 +1,2% ----435,00435,001 28-8
17-12-2751.260,00521,68427,12+5,08 +1,2% ----521,68521,681 13-8
17-12-271641.280,00437,50416,87+4,78 +1,1% ----437,50437,501 21-8
17-12-27511.300,00512,71406,04+4,71 +1,2% ----512,71512,711 12-8
17-12-2731.320,00520,00395,79+4,66 +1,2% ----520,65520,002 16-7
17-12-2741.340,00514,04385,84+4,43 +1,1% ----514,04513,503 17-8
17-12-27111.350,00407,90380,97+4,45 +1,2% ----407,90407,901 21-8
17-12-2781.360,00385,00376,12+4,25 +1,1% ----385,00385,001 26-8
17-12-2791.380,00391,95366,44+4,32 +1,2% ----392,05391,952 21-8
17-12-272451.400,00378,70357,22+4,01 +1,1% ----378,70378,701 27-8
17-12-27191.420,00449,22348,09+3,92 +1,1% ----449,22449,0711 12-8
17-12-27671.440,00435,00339,27+3,71 +1,1% ----435,00435,003 13-8
17-12-27101.460,00399,90330,62+3,66 +1,1% ----399,90399,901 19-8
17-12-2791.480,00337,40322,22+3,46 +1,1% ----337,40337,401 21-8
17-12-273001.500,00316,69314,04+3,37 +1,1% ----333,00316,692 27-8
17-12-27481.550,00306,20294,23+3,09 +1,1% ----306,20306,207 26-8
17-12-273781.600,00287,00276,00+2,77 +1,0% --------1 28-8
17-12-27531.650,00269,15258,60+2,69 +1,0% ----269,15269,1025 26-8
17-12-272191.700,00244,00242,58+2,24 +0,9% ----244,00244,004 28-8
17-12-27141.750,00304,60227,11+2,31 +1,0% ----304,60304,601 11-8
17-12-273721.800,00235,85213,06+2,04 +1,0% ----235,85235,851 21-8
17-12-27201.850,00201,00199,68+1,91 +1,0% ----201,00201,001 27-8
17-12-27481.900,00187,50187,26+1,59 +0,8% ----188,00187,502 28-8
17-12-27181.950,00205,60175,47+1,68 +1,0% ----226,80205,603 19-8
17-12-273742.000,00164,00164,74+1,21 +0,7% ----164,00164,001 28-8
17-12-27192.100,00150,50144,89+1,21 +0,8% ----150,50150,501 26-8
17-12-27532.200,00173,65127,67+0,87 +0,7% --------1 28-8
17-12-27212.300,00168,85112,52+0,69 +0,6% ----168,85168,851 13-8
17-12-27682.400,00100,2599,44+0,02 0,0% ----100,25100,253 28-8
17-12-27502.600,0090,7077,39+0,27 +0,3% ----90,7090,701 21-8
17-12-27922.800,0068,0060,78-0,23 -0,4% ----70,0068,002 27-8
17-12-27343.000,0048,3048,13-0,51 -1,1% ----48,3048,301 28-8
17-12-27483.200,0048,6538,36-0,59 -1,5% ----48,6548,651 21-8
16-06-28 800,00--764,36+4,75 +0,6% --------0 --
16-06-282900,00809,74693,10+4,42 +0,6% ----809,74809,741 16-7
16-06-28 1.000,00--626,86+6,14 +1,0% --------0 --
16-06-2821.040,00626,50601,52+6,19 +1,0% ----626,50626,501 20-8
16-06-2841.080,00701,82577,30+6,19 +1,1% ----702,58701,822 17-8
16-06-2821.100,00596,95565,50+6,11 +1,1% ----596,95596,951 27-7
16-06-2811.150,00634,99536,92+5,72 +1,1% ----634,99634,991 13-8
16-06-28 1.200,00--509,83+5,24 +1,0% --------0 --
16-06-2821.250,00484,90483,60+5,31 +1,1% ----484,90484,902 29-7
16-06-2821.300,00613,65458,98+4,96 +1,1% ----614,00613,652 2-7
16-06-2841.350,00545,90435,56+4,65 +1,1% ----545,90545,904 17-7
16-06-2811.400,00443,40413,19+4,46 +1,1% ----443,40443,401 5-8
16-06-2831.450,00509,01392,26+3,92 +1,0% ----509,01504,343 17-8
16-06-2811.500,00435,99372,26+3,84 +1,0% ----435,99435,991 19-8
16-06-2881.550,00376,81353,51+3,57 +1,0% ----376,81375,963 27-8
16-06-2891.600,00367,30335,50+3,29 +1,0% ----367,30367,302 19-8
16-06-2841.650,00321,05318,63+3,16 +1,0% ----321,05321,051 28-8
16-06-28101.700,00323,81302,63+2,93 +1,0% ----323,81323,811 27-8
16-06-2891.750,00306,96287,70+2,71 +0,9% ----306,96306,962 27-8
16-06-2821.800,00281,09273,38+2,66 +1,0% ----281,09279,182 26-8
16-06-28131.850,00276,55259,93+2,31 +0,9% ----277,60275,607 21-8
16-06-2841.900,00319,25247,33+1,99 +0,8% ----319,25319,251 10-8
16-06-2831.950,00313,70235,26+1,86 +0,8% ----313,70313,701 13-8
16-06-28172.000,00239,95223,78+1,79 +0,8% ----240,05239,405 21-8
16-06-28102.100,00218,25202,56+1,69 +0,8% ----218,25218,251 21-8
16-06-281842.200,00211,45183,59+1,36 +0,7% ----232,65211,4516 19-8
16-06-2842.300,00245,45166,79+0,98 +0,6% ----245,50244,804 14-8
16-06-28122.400,00153,00151,11+0,97 +0,6% ----153,00153,001 28-8
16-06-28202.600,00129,09124,63+1,05 +0,8% ----129,09128,182 26-8
15-12-2812300,001.204,271.196,33+6,24 +0,5% ----1.204,271.204,083 28-8
15-12-2838400,001.117,071.110,11+6,82 +0,6% ----1.117,071.117,071 21-8
15-12-282450,001.212,351.066,75+6,73 +0,6% ----1.212,351.212,351 17-6
15-12-281480,001.047,981.041,17+6,60 +0,6% ----1.047,981.047,981 28-8
15-12-28173500,001.039,911.024,47+6,37 +0,6% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.008,70+5,39 +0,5% --------0 --
15-12-2841550,001.109,91982,92+6,47 +0,7% ----1.111,861.109,914 17-8
15-12-2840600,00955,47942,67+6,20 +0,7% ----955,47955,471 21-8
15-12-284640,001.017,34911,24+5,98 +0,7% ----1.017,341.017,344 12-8
15-12-287680,00842,25880,22+5,94 +0,7% ----842,25842,251 28-7
15-12-2859700,00972,19864,87+5,84 +0,7% ----972,38972,197 12-8
15-12-283720,00854,37849,89+5,84 +0,7% ----854,37854,183 28-8
15-12-28 760,00661,00819,44+6,99 +0,9% ----661,00661,001 18-5
15-12-2845800,00820,00791,66+6,37 +0,8% ----820,00820,001 27-8
15-12-285840,00873,61763,64+6,82 +0,9% ----873,61873,603 12-8
15-12-282880,00743,23736,81+6,80 +0,9% ----743,23743,231 28-8
15-12-28117900,00787,60723,61+6,70 +0,9% ----787,60787,601 19-8
15-12-283920,00827,57710,28+7,38 +1,0% ----827,83827,572 24-6
15-12-2811960,00687,00685,18+7,08 +1,0% ----687,00687,0010 30-7
15-12-282361.000,00800,00660,90+6,93 +1,0% ----800,00800,001 17-8
15-12-2861.040,00718,85637,03+7,45 +1,2% ----719,90718,853 18-8
15-12-28191.080,00748,00615,23+6,10 +1,0% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50603,57+6,16 +1,0% ----704,50702,0028 13-8
15-12-2871.150,00602,00577,03+6,60 +1,1% --750,00602,00602,001 27-8
15-12-281.2241.200,00585,00551,24+6,24 +1,1% ----585,00585,001 27-8
15-12-28431.250,00528,00526,86+6,24 +1,2% ----529,70528,002 27-8
15-12-2891.300,00602,40503,49+5,69 +1,1% ----602,40602,394 13-8
15-12-2821.350,00579,37481,71+4,82 +1,0% ----579,59579,373 13-8
15-12-284701.400,00465,00460,92+4,83 +1,0% ----465,00462,002 28-8
15-12-28121.450,00472,40439,77+4,93 +1,1% ----472,40472,401 19-8
15-12-28421.500,00442,00420,72+4,40 +1,0% 414,00--445,00442,002 27-8
15-12-28131.550,00425,00402,77+4,00 +1,0% ----425,00425,001 28-8
15-12-284641.600,00410,00385,16+3,90 +1,0% ----410,00410,001 21-8
15-12-2831.650,00396,00368,16+3,97 +1,1% ----396,00396,001 27-8
15-12-28931.700,00440,00352,76+3,54 +1,0% ----440,00440,001 10-8
15-12-2841.750,00410,32337,56+3,47 +1,0% ----411,67410,264 7-8
15-12-28461.800,00381,30323,51+3,07 +0,9% ----381,60381,302 19-8
15-12-2821.850,00328,20310,04+2,74 +0,9% ----328,20328,201 20-8
15-12-282201.900,00310,00297,37+2,69 +0,9% ----312,00310,004 26-8
15-12-2871.950,00324,35284,97+2,39 +0,8% ----324,35323,384 30-7
15-12-282012.000,00292,00272,84+2,64 +1,0% ----292,00292,001 25-8
15-12-2892.100,00281,70251,77+1,81 +0,7% ----281,70281,701 19-8
15-12-28352.200,00250,00231,45+2,19 +0,9% ----250,00250,002 27-8
15-12-28142.300,00305,00214,02+1,34 +0,6% ----305,00305,002 13-8
15-12-28712.400,00222,40197,52+1,37 +0,7% ----222,40221,002 21-8
15-12-2892.600,00192,00168,87+0,88 +0,5% ----192,00192,001 20-8
15-12-28232.800,00163,50144,94+0,61 +0,4% ----165,45163,502 21-8
15-12-282323.200,00120,00107,90+0,24 +0,2% ----120,00120,001 24-8
21-12-2922300,001.343,551.211,30+0,34 0,0% ----1.343,551.343,551 17-8
21-12-29115400,001.128,611.128,54+0,93 +0,1% ----1.128,611.128,611 21-8
21-12-2946450,001.074,001.087,42+1,53 +0,1% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.047,54+2,81 +0,3% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.008,61+4,19 +0,4% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00971,32+5,17 +0,5% ----1.000,001.000,001 10-6
21-12-2959700,001.041,15901,97+5,30 +0,6% ----1.041,151.041,151 29-6
21-12-2919800,00958,00836,52+6,21 +0,7% ----958,00958,001 16-7
21-12-29181900,00789,74775,37+7,18 +0,9% ----789,74789,741 21-8
21-12-291641.000,00734,74720,52+6,78 +0,9% ----734,74734,741 21-8
21-12-29281.100,00789,16670,02+6,28 +0,9% ----789,16789,161 24-6
21-12-291641.200,00660,65623,14+5,74 +0,9% ----660,65660,651 20-8
21-12-29671.400,00612,74540,78+4,84 +0,9% ----612,74612,741 19-8
21-12-291181.600,00588,55470,48+3,89 +0,8% ----588,55588,551 14-8
21-12-29221.800,00525,00412,03+2,65 +0,6% ----525,00525,001 17-8
21-12-291422.000,00376,70361,09+2,90 +0,8% ----380,00376,702 21-8
21-12-2992.200,00377,95318,76+2,33 +0,7% ----377,95377,951 19-8
21-12-29182.400,00300,00285,12-0,30 -0,1% ----301,05300,002 21-8
21-12-29282.800,00240,70227,86-1,87 -0,8% ----240,70240,701 27-8
21-12-29963.200,00195,95183,83-2,05 -1,1% ----200,50195,9521 21-8
20-12-3015500,001.100,621.056,97+11,34 +1,1% ----1.100,621.100,621 27-8
20-12-3016600,001.135,88991,94+8,36 +0,8% ----1.135,881.135,881 17-8
20-12-3016700,001.130,17933,93+3,94 +0,4% ----1.130,171.130,171 15-7
20-12-3018800,00889,00875,10+4,44 +0,5% ----889,00889,001 31-7
20-12-3012900,00925,00820,36+5,18 +0,6% ----925,00925,001 18-8
20-12-30381.000,00845,38769,88+5,93 +0,8% --------2 27-8
20-12-30171.100,00765,00722,96+6,51 +0,9% ----775,00765,003 31-7
20-12-30531.200,00810,05680,08+6,62 +1,0% ----810,05810,053 14-8
20-12-30951.400,00740,00602,43+6,59 +1,1% ----740,00740,002 12-8
20-12-30511.600,00612,79536,40+6,99 +1,3% ----612,79612,791 19-8
20-12-30401.800,00510,50479,58+6,08 +1,3% ----510,50510,501 21-8
20-12-30472.000,00492,45432,20+5,01 +1,2% ----492,45492,453 19-8
20-12-3062.200,00447,45389,51+5,33 +1,4% ----447,45447,451 28-8
20-12-301392.400,00359,59354,04+3,20 +0,9% ----359,59359,591 26-8
20-12-30152.800,00360,00293,54+2,68 +0,9% --450,00360,00360,001 31-7
20-12-30293.200,00255,00246,78+2,59 +1,0% --------1 27-8
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?