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* 1.451,801.494,40-42,60 -2,9% 1.485,001.446,40773.37617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 31-8-2026)
Totaal volume 2.369 (1.246 Calls, 1.123 Puts)
Totaal open interest bij opening 103.492 (48.530 Calls, 54.962 Puts)
Call / Put ratio 1,11
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.146,44-44,18 -3,9% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.096,71-44,38 -4,0% ----1.195,901.175,353 23-7
18-09-261440,00747,301.056,83-44,45 -4,2% ----747,30747,301 29-4
18-09-26 450,001.120,001.046,85-44,46 -4,2% ----1.120,001.120,001 21-7
18-09-26 460,00--1.036,86-44,46 -4,3% --------0 --
18-09-26 480,00--1.016,88-44,45 -4,4% --------0 --
18-09-264500,00708,00996,88-44,42 -4,5% ----708,00708,001 8-4
18-09-26 520,00--976,87-44,39 -4,5% --------0 --
18-09-261550,00689,00946,83-44,31 -4,7% ----689,00689,001 24-4
18-09-26 560,00--936,81-44,27 -4,7% --------0 --
18-09-263600,00580,55896,73-44,14 -4,9% ----580,55580,551 28-4
18-09-26 640,00--856,63-43,99 -5,1% --------0 --
18-09-264650,00957,31846,61-43,96 -5,2% ----957,31957,311 14-8
18-09-261680,00582,60816,53-43,84 -5,4% ----582,60582,601 24-4
18-09-266700,00886,79796,48-43,76 -5,5% ----886,79886,791 12-8
18-09-264720,00505,70776,44-43,69 -5,6% ----505,70505,701 23-4
18-09-2635750,00837,10746,37-43,59 -5,8% ----837,10837,101 12-8
18-09-26 760,00--736,35-43,55 -5,9% --------0 --
18-09-2698800,00677,00696,29-43,44 -6,2% ----677,00677,001 14:55
18-09-261840,00774,35656,25-43,34 -6,6% ----774,35774,351 2-7
18-09-2622850,00758,01646,24-43,31 -6,7% ----758,01758,011 14-8
18-09-2644880,00640,00616,25-43,27 -7,0% ----640,00640,004 7-7
18-09-2664900,00596,00596,26-43,23 -7,3% ----596,00596,001 20-8
18-09-2686920,00712,49576,27-43,19 -7,5% ----712,49712,491 17-8
18-09-2678950,00557,97546,31-43,10 -7,9% ----557,97557,973 24-8
18-09-261960,00567,65536,32-43,06 -8,0% ----567,65567,651 27-8
18-09-26751.000,00449,95496,72-43,34 -8,7% ----452,90449,9520 17:07
18-09-2611.040,00540,29456,82-41,22 -9,0% ----540,29540,291 13-8
18-09-26471.050,00436,82446,86-43,33 -9,7% ----455,90436,825 24-8
18-09-261611.080,00410,00416,79-43,11 -10,3% ----410,00410,001 28-8
18-09-26331.100,00418,30397,13-43,32 -10,9% ----423,71418,306 27-8
18-09-26591.120,00293,89377,26-43,29 -11,5% ----301,77293,892 28-7
18-09-26321.140,00364,38357,36-43,22 -12,1% ----364,38364,382 25-8
18-09-26441.160,00382,37337,54-43,02 -12,7% ----382,68382,372 8-7
18-09-26791.180,00305,00317,64-42,70 -13,4% ----305,00305,002 28-8
18-09-265831.200,00324,22298,19-43,69 -14,7% ----324,22324,221 27-8
18-09-261641.220,00356,09278,52-42,80 -15,4% ----356,09356,091 18-8
18-09-26481.240,00277,70259,02-42,52 -16,4% ----277,70277,702 24-8
18-09-26661.260,00284,74239,70-42,12 -17,6% ----284,74284,741 10-8
18-09-261881.280,00239,86220,59-42,96 -19,5% ----239,93237,4429 20-8
18-09-264051.300,00193,00201,84-41,10 -20,4% ----193,00188,008 28-8
18-09-26871.320,00201,80183,50-40,00 -21,8% ----201,80201,805 24-8
18-09-26731.340,00254,95165,73-39,22 -23,7% ----254,95225,2210 11-8
18-09-26541.350,00171,03157,20-37,83 -24,1% ----171,03171,031 24-8
18-09-26441.360,00137,89148,78-37,36 -25,1% ----137,89137,182 28-8
18-09-261061.380,00159,00132,38-35,80 -27,0% ----159,00159,001 27-8
18-09-269861.400,0080,00116,91-33,46 -28,6% ----104,4579,2013 17:29
18-09-26521.420,0078,60102,33-31,40 -30,7% ----80,5078,602 15:39
18-09-26631.440,0078,4388,77-28,93 -32,6% ----78,4378,431 09:14
18-09-262081.450,0052,0082,47-27,73 -33,6% ----59,0551,6016 17:29
18-09-26311.460,0047,5576,62-26,56 -34,7% ----65,7647,5515 17:01
18-09-26981.480,0039,4565,12-23,79 -36,5% ----55,2638,7031 17:25
18-09-266701.500,0031,4055,13-21,25 -38,5% --34,0047,0030,6583 17:19
18-09-26971.520,0035,2046,45-18,94 -40,8% ----39,0035,2015 15:13
18-09-26681.540,0020,3338,26-16,22 -42,4% ----31,0020,3321 17:13
18-09-264791.550,0021,0034,78-15,02 -43,2% ----29,1021,009 16:23
18-09-26711.560,0015,9731,63-14,04 -44,4% ----25,9015,9719 17:13
18-09-26981.580,0013,0025,70-11,79 -45,9% --50,0020,5413,0031 17:17
18-09-261.2481.600,0010,3020,82-9,94 -47,7% --17,0016,759,66158 17:28
18-09-26671.620,009,6016,72-8,22 -49,2% ----13,009,6021 16:04
18-09-26491.640,006,1513,41-6,84 -51,0% ----10,206,0027 17:27
18-09-261811.650,004,9111,91-6,11 -51,3% --140,008,704,9135 17:21
18-09-26571.660,005,0010,61-5,51 -51,9% ----8,005,0029 16:25
18-09-26751.680,004,208,34-4,44 -53,2% ----6,204,2019 16:39
18-09-269991.700,003,106,61-3,59 -54,3% --15,004,543,0561 16:57
18-09-261031.720,003,345,16-2,86 -55,4% ----3,343,345 09:29
18-09-263971.750,001,803,55-1,82 -51,3% ----2,291,6511 16:58
18-09-264871.800,000,821,96-1,06 -54,1% --3,001,300,8225 17:07
18-09-265831.850,000,501,16-0,55 -47,4% ----0,750,508 17:05
18-09-26341.880,001,620,75-0,44 -58,7% ----1,621,621 27-8
18-09-262.0001.900,000,530,60-0,35 -58,3% ----0,790,534 28-8
18-09-26261.920,001,200,33-0,14 -42,4% ----1,201,203 27-8
18-09-26311.950,000,300,23-0,09 -39,1% ----0,300,301 15:06
18-09-263242.000,000,200,11-0,03 -27,3% --12,000,250,1513 17:02
18-09-26142.050,000,160,06-0,01 -16,7% ----0,160,161 09:01
18-09-26482.100,000,200,030,00 0,0% ----0,200,201 24-8
18-09-261902.200,000,700,010,00 0,0% ----0,700,702 18-8
18-09-26362.300,000,530,010,00 0,0% ----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--618,44-43,41 -7,0% --------0 --
16-10-26 920,00--578,81-43,50 -7,5% --------0 --
16-10-263960,00570,05539,34-42,62 -7,9% ----570,05570,051 27-8
16-10-2671.000,00523,94500,57-43,22 -8,6% ----523,94523,941 27-8
16-10-2631.040,00435,10461,57-43,32 -9,4% ----435,10435,101 4-8
16-10-2611.080,00399,85422,18-42,66 -10,1% ----399,85399,851 4-8
16-10-2631.100,00395,13403,35-43,00 -10,7% ----395,13395,131 26-8
16-10-2611.120,00407,38384,20-44,78 -11,7% ----409,41407,384 27-8
16-10-2611.160,00366,65346,45-44,27 -12,8% ----366,65366,651 21-8
16-10-2611.200,00303,06309,61-41,45 -13,4% ----303,06303,061 27-8
16-10-2621.240,00278,17274,14-42,09 -15,4% ----278,17278,171 21-8
16-10-2661.280,00247,76240,51-39,15 -16,3% ----247,76247,761 21-8
16-10-26211.320,00198,14208,73-36,73 -17,6% ----198,14193,492 14:35
16-10-26181.360,00169,09179,25-34,42 -19,2% ----169,09164,742 14:35
16-10-26 1.380,00--165,53-34,30 -20,7% --------0 --
16-10-26211.400,00138,10152,36-32,16 -21,1% ----142,10138,1013 14:54
16-10-26 1.420,00--139,94-30,83 -22,0% --------0 --
16-10-26211.440,00138,05128,16-29,47 -23,0% ----138,05138,0510 25-8
16-10-2671.460,0086,55117,02-27,87 -23,8% ----97,0086,554 17:17
16-10-26131.480,0077,55106,70-26,57 -24,9% ----97,2077,5514 17:05
16-10-2681.500,0070,0096,85-25,00 -25,8% ----78,0069,0015 17:21
16-10-26241.520,0061,3588,03-23,61 -26,8% ----78,2061,3513 17:05
16-10-2661.540,0057,7079,43-21,93 -27,6% ----57,7057,701 16:34
16-10-26501.560,0052,0071,73-20,61 -28,7% ----63,0052,007 16:31
16-10-2631.580,0061,7364,63-19,10 -29,6% ----61,7361,734 28-8
16-10-26521.600,0039,0057,86-17,50 -30,2% ----51,0039,009 17:00
16-10-2661.620,0050,1551,89-16,18 -31,2% ----50,1550,155 28-8
16-10-26671.640,0031,8046,59-14,93 -32,0% ----36,1031,8036 16:57
16-10-26881.680,0026,0036,89-12,31 -33,4% ----28,2526,007 16:14
16-10-26291.720,0024,5029,02-10,02 -34,5% --32,0025,5024,508 14:25
16-10-26151.760,0022,8522,75-8,08 -35,5% ----22,8522,851 28-8
16-10-26391.800,0011,5017,78-6,53 -36,7% ----14,9511,5015 16:29
16-10-2681.840,008,3013,77-5,12 -37,2% ----8,758,153 17:24
16-10-2651.880,008,5510,63-4,00 -37,6% ----8,558,553 11:54
16-10-26391.900,007,009,36-3,52 -37,6% ----7,607,004 15:31
16-10-26312.000,003,704,95-1,95 -39,4% ----4,003,703 11:33
16-10-26142.100,001,722,33-1,10 -47,2% ----1,721,722 16:19
16-10-26232.200,001,051,18-0,63 -53,4% ----1,051,051 10:26
16-10-26102.300,001,200,60-0,36 -60,0% ----1,201,201 25-8
16-10-2682.400,000,860,30-0,20 -66,7% ----0,860,861 26-8
16-10-26252.500,000,450,15-0,11 -73,3% ----0,550,4513 27-8
20-11-26 920,00--581,68-42,28 -7,3% --------0 --
20-11-26 960,00--543,93-43,26 -8,0% --------0 --
20-11-26 1.000,00--505,41-43,09 -8,5% --------0 --
20-11-26 1.040,00--467,13-42,48 -9,1% --------0 --
20-11-26 1.080,00--429,78-43,96 -10,2% --------0 --
20-11-26 1.100,00--411,38-43,63 -10,6% --------0 --
20-11-26 1.200,00--323,67-39,18 -12,1% --------0 --
20-11-2611.240,00286,76291,29-39,78 -13,7% ----316,47286,762 27-8
20-11-26 1.280,00--260,54-38,22 -14,7% --------0 --
20-11-26 1.320,00--231,61-34,59 -14,9% --------0 --
20-11-26 1.360,00--204,76-32,72 -16,0% --------0 --
20-11-2651.400,00177,50179,93-30,92 -17,2% ----177,50177,505 28-8
20-11-2611.440,00153,70157,21-28,73 -18,3% ----153,70153,701 28-8
20-11-2611.480,00148,29136,71-26,49 -19,4% --------1 27-8
20-11-2641.520,00119,03118,12-24,22 -20,5% ----119,03119,033 28-8
20-11-2611.560,0090,25101,74-22,10 -21,7% ----90,2590,251 15:09
20-11-2621.600,0079,7587,02-19,88 -22,8% ----79,7579,751 14:32
20-11-2651.640,0088,7574,30-17,77 -23,9% ----88,7588,654 27-8
20-11-2611.680,0075,2363,08-15,67 -24,8% ----75,2375,231 27-8
20-11-2641.720,0067,0053,46-13,91 -26,0% ----67,0067,001 27-8
20-11-2611.760,0032,4045,10-12,10 -26,8% ----32,4032,401 16:59
20-11-2681.800,0029,7938,00-10,63 -28,0% ----31,0029,7911 16:08
20-11-2661.900,0022,0224,49-7,40 -30,2% ----22,0221,596 13:23
20-11-2622.000,0010,5015,58-4,96 -31,8% ----10,5010,501 16:33
20-11-2632.100,006,859,91-3,29 -33,2% ----6,856,852 16:49
20-11-26142.200,008,136,38-2,27 -35,6% --10,008,137,444 26-8
20-11-26 2.300,00--4,23-1,66 -39,2% --------0 --
20-11-2642.400,003,852,96-1,41 -47,6% ----3,863,684 26-8
18-12-26105280,001.414,221.216,59-43,59 -3,6% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.196,68-43,51 -3,6% ----1.386,551.386,551 22-6
18-12-2691350,001.146,081.147,02-43,42 -3,8% ----1.146,081.146,081 28-8
18-12-2666400,001.158,861.098,07-44,04 -4,0% ----1.158,861.157,402 11-8
18-12-265440,00715,521.058,62-44,25 -4,2% ----724,57715,524 30-3
18-12-2626450,001.053,851.048,72-44,26 -4,2% ----1.054,001.053,803 21-8
18-12-265460,00704,761.038,92-44,37 -4,3% ----704,99704,7611 30-3
18-12-267480,00753,751.019,00-44,28 -4,3% ----753,75752,352 24-4
18-12-2636500,001.074,98999,07-43,21 -4,3% ----1.074,981.074,982 24-6
18-12-265520,001.166,83979,37-44,29 -4,5% ----1.166,831.166,835 18-6
18-12-2638550,00986,45949,24-43,39 -4,6% ----986,45986,451 11-8
18-12-2616560,00948,00939,94-43,56 -4,6% ----948,00948,001 24-8
18-12-26299600,00859,05899,87-43,06 -4,8% ----859,05859,051 16:30
18-12-265640,00788,35860,74-44,48 -5,2% ----788,35788,351 3-8
18-12-267680,00749,60821,31-43,47 -5,3% ----749,60749,601 3-8
18-12-261.104700,00948,87801,26-43,15 -5,4% ----948,87948,872 3-7
18-12-2618720,00900,47781,49-43,05 -5,5% ----900,62895,9015 2-7
18-12-2631760,00827,05742,29-45,11 -6,1% ----827,05827,051 22-7
18-12-261.117800,00744,35703,13-43,57 -6,2% ----744,35744,355 13:18
18-12-2626840,00665,75663,75-44,73 -6,7% ----665,75665,752 31-7
18-12-269880,00743,39625,43-45,16 -7,2% ----743,59743,393 29-6
18-12-26796900,00585,50605,96-43,30 -7,1% ----585,50585,506 15:11
18-12-2612920,00662,83586,79-44,96 -7,7% ----662,83662,831 18-8
18-12-2644960,00570,72548,79-44,95 -8,2% ----570,72570,721 21-8
18-12-269851.000,00504,73510,51-44,06 -8,6% ----532,00504,734 27-8
18-12-26491.040,00420,00473,78-42,56 -9,0% ----420,00420,001 28-7
18-12-26291.080,00536,00437,55-41,89 -9,6% ----546,00536,003 14-8
18-12-265911.100,00427,55419,82-41,53 -9,9% ----427,55427,555 26-8
18-12-26301.120,00367,90402,30-40,29 -10,0% ----367,90367,901 16:29
18-12-26421.140,00479,64385,20-40,11 -10,4% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81368,45-39,69 -10,8% 165,00--453,81453,722 13-8
18-12-26541.180,00363,40352,00-39,04 -11,1% 165,00--363,40363,402 25-8
18-12-261.2051.200,00363,16335,93-38,47 -11,5% ----364,95363,162 27-8
18-12-26981.220,00365,00320,37-37,96 -11,8% ----365,00359,503 7-8
18-12-261061.240,00404,00305,07-37,54 -12,3% --575,00404,00402,002 12-8
18-12-26971.260,00307,20290,17-36,85 -12,7% ----307,20307,202 24-8
18-12-26921.280,00297,00275,65-36,13 -13,1% ----297,00297,002 27-8
18-12-265411.300,00268,09261,75-35,26 -13,5% ----268,09268,091 26-8
18-12-261071.320,00293,00248,05-34,23 -13,8% ----293,00293,002 7-8
18-12-267201.350,00197,30228,55-33,28 -14,6% ----197,30197,301 15:52
18-12-26341.380,00228,00209,86-31,74 -15,1% ----228,00228,002 26-8
18-12-266971.400,00171,00198,34-30,96 -15,6% ----188,00170,8045 16:26
18-12-261601.450,00140,00170,80-28,32 -16,6% ----162,00140,0011 17:19
18-12-262171.500,00118,00146,57-25,98 -17,7% ----137,50118,0010 17:06
18-12-261631.550,00107,19124,98-23,37 -18,7% ----118,00106,896 15:58
18-12-264531.600,0092,00106,03-21,00 -19,8% ----99,0092,004 15:35
18-12-263951.650,0071,3589,61-18,66 -20,8% ----83,7571,3511 16:50
18-12-264631.700,0058,8075,32-16,05 -21,3% ----70,8058,8021 16:53
18-12-26791.750,0053,1063,34-14,51 -22,9% ----53,1053,101 15:59
18-12-264351.800,0040,0052,89-12,57 -23,8% ----48,5040,0011 16:58
18-12-26621.850,0034,0044,21-10,97 -24,8% ----40,0534,004 16:48
18-12-267151.900,0029,8036,77-9,48 -25,8% ----33,6029,8026 16:02
18-12-26551.950,0029,7530,54-8,05 -26,4% ----29,7529,751 28-8
18-12-262872.000,0018,7525,26-6,80 -26,9% ----22,2618,755 16:30
18-12-26312.050,0023,6520,94-5,77 -27,6% ----23,6523,651 26-8
18-12-26912.100,0012,2517,32-4,85 -28,0% ----16,7012,253 17:14
18-12-261892.200,009,5011,89-3,42 -28,8% ----9,509,5011 16:02
18-12-26272.300,0011,738,18-2,41 -29,5% --------3 28-8
18-12-264462.400,004,005,41-1,48 -27,4% ----5,004,008 16:38
18-12-26792.600,002,202,99-1,20 -40,1% 1,75--2,202,202 16:31
18-12-261602.800,001,181,62-0,40 -24,7% ----1,181,181 16:32
18-12-262543.000,000,731,04-0,35 -33,7% --4,000,740,733 10:24
19-03-2736200,001.308,191.295,80-42,66 -3,3% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.040,47-41,78 -4,0% ----1.100,501.100,501 24-7
19-03-277480,00741,101.020,95-43,82 -4,3% ----741,10741,101 28-4
19-03-274500,00725,351.001,44-43,91 -4,4% ----725,35721,005 23-4
19-03-2710520,00993,90981,92-42,06 -4,3% ----994,30993,902 20-8
19-03-27 560,00--943,05-42,21 -4,5% --------0 --
19-03-27 600,00--904,26-42,42 -4,7% --------0 --
19-03-274640,00877,69865,48-44,37 -5,1% ----877,69877,642 20-8
19-03-271680,00946,00827,12-44,63 -5,4% ----946,00946,001 15-7
19-03-272720,00717,50788,78-44,68 -5,7% ----717,50717,501 22-5
19-03-272760,00824,00750,77-44,77 -6,0% ----824,00824,002 16-7
19-03-277800,00850,50713,19-44,93 -6,3% ----850,50850,502 25-6
19-03-271840,00886,60676,19-45,17 -6,7% ----886,60886,601 1-7
19-03-272880,00662,00639,14-44,75 -7,0% ----662,00662,001 21-8
19-03-276920,00545,10602,79-44,40 -7,4% ----545,10545,101 29-7
19-03-277960,00534,00567,16-42,28 -7,5% ----534,05534,002 16:05
19-03-2781.000,00540,76532,51-43,36 -8,1% ----540,76540,761 24-8
19-03-27281.040,00598,27498,67-42,47 -8,5% ----598,27598,271 7-7
19-03-2751.080,00538,40466,32-40,54 -8,7% ----538,40538,401 11-8
19-03-27881.100,00471,30450,44-40,07 -8,9% ----471,30471,301 21-8
19-03-27231.150,00478,30412,06-38,89 -9,4% ----492,00478,302 18-8
19-03-27331.200,00442,45375,83-37,70 -10,0% ----451,15442,452 18-8
19-03-27301.250,00309,05341,46-36,16 -10,6% ----309,05309,051 16:31
19-03-27441.300,00279,45309,29-34,62 -11,2% --500,00279,45279,052 16:27
19-03-27541.350,00251,30279,21-32,84 -11,8% ----251,30251,301 16:12
19-03-27261.400,00219,40251,51-30,73 -12,2% ----229,90219,4017 16:58
19-03-27241.450,00194,67225,87-28,64 -12,7% ----205,20194,674 17:01
19-03-27991.500,00172,00202,57-26,77 -13,2% ----180,20172,006 17:05
19-03-27481.550,00172,90181,20-24,93 -13,8% ----172,90172,7016 14:33
19-03-273681.600,00162,00161,77-22,90 -14,2% ----186,00162,004 27-8
19-03-27351.650,00125,45144,38-21,31 -14,8% ----127,75125,453 16:39
19-03-27631.700,00108,00128,65-19,76 -15,4% ----120,05108,003 17:13
19-03-27681.750,0093,50114,58-18,20 -15,9% --120,0099,0093,503 17:05
19-03-27821.800,0089,20101,79-16,69 -16,4% ----90,0089,202 15:36
19-03-27981.850,0092,0090,39-15,21 -16,8% ----105,0592,003 27-8
19-03-274151.900,0073,4580,15-13,84 -17,3% ----73,4573,451 15:07
19-03-27511.950,0059,7071,13-12,70 -17,9% ----60,6559,702 16:36
19-03-272552.000,0052,0963,08-11,50 -18,2% ----54,9851,925 16:51
19-03-27332.050,0044,0055,96-10,53 -18,8% ----44,0044,001 17:05
19-03-271752.100,0039,7049,48-9,53 -19,3% ----44,7539,703 16:58
19-03-27912.200,0030,1038,80-7,75 -20,0% ----33,3030,103 17:06
19-03-27392.300,0039,6530,45-6,27 -20,6% ----39,6539,502 21-8
19-03-27832.400,0019,0024,03-5,24 -21,8% ----21,0019,002 16:31
19-03-27632.600,0014,8014,84-3,33 -22,4% --57,0015,1014,802 16:19
19-03-27342.800,0011,609,64-2,50 -25,9% ----11,6011,601 27-8
19-03-27783.000,005,256,57-2,05 -31,2% ----5,505,2511 09:27
18-06-27259300,001.283,751.198,62-43,28 -3,6% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.101,37-43,71 -4,0% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.052,98-43,98 -4,2% ----1.070,551.070,551 21-8
18-06-2714480,001.013,321.024,01-44,10 -4,3% ----1.013,491.012,596 28-8
18-06-2727500,00998,971.004,71-44,19 -4,4% ----999,56993,4114 28-8
18-06-2729520,00985,77985,40-43,66 -4,4% ----985,96978,7529 28-8
18-06-279560,00859,10947,38-43,89 -4,6% ----860,12857,7410 30-7
18-06-2719600,00821,55909,48-44,23 -4,9% ----821,58821,444 30-7
18-06-272640,00828,30871,72-44,45 -5,1% ----828,30826,152 30-7
18-06-272680,00926,64834,24-43,55 -5,2% ----926,64925,593 12-8
18-06-27152700,00908,55815,62-44,56 -5,5% ----908,55908,1533 12-8
18-06-272720,00714,55797,12-43,66 -5,5% ----714,55714,551 28-7
18-06-2710760,00759,93760,45-44,39 -5,8% ----759,93759,931 28-8
18-06-2751800,00690,00724,35-43,56 -6,0% ----691,40689,806 16:03
18-06-2712840,00682,71688,72-43,25 -6,3% ----683,22681,255 28-8
18-06-2710880,00643,69653,87-42,90 -6,6% ----643,69641,9410 28-8
18-06-27502900,00603,00636,82-42,72 -6,7% ----603,00603,001 16:04
18-06-274920,00615,42619,97-42,52 -6,9% ----615,42615,124 28-8
18-06-278960,00685,54586,88-41,94 -7,1% ----685,54683,955 12-8
18-06-273671.000,00568,43554,82-41,43 -7,5% ----568,43568,432 24-8
18-06-27141.040,00544,15523,65-40,64 -7,8% ----544,15544,151 27-8
18-06-2711.080,00586,00493,40-39,67 -8,0% ----586,00586,001 7-7
18-06-27451.100,00582,09478,75-39,22 -8,2% ----582,09571,5821 12-8
18-06-27211.150,00541,76443,42-38,03 -8,6% ----541,76541,725 12-8
18-06-272661.200,00368,77410,18-37,02 -9,0% ----397,50368,773 17:08
18-06-27331.250,00401,50378,55-35,62 -9,4% ----401,50401,501 4-8
18-06-27341.300,00367,30348,67-34,09 -9,8% ----367,30367,303 27-8
18-06-27301.350,00344,05320,70-32,57 -10,2% ----344,05343,902 20-8
18-06-277801.400,00310,00294,94-31,27 -10,6% ----310,00310,001 24-8
18-06-27981.450,00279,25270,68-29,89 -11,0% ----279,25275,102 26-8
18-06-271481.500,00237,00247,98-28,07 -11,3% ----237,00237,001 12:13
18-06-27271.550,00211,90227,32-26,71 -11,7% ----213,25211,902 15:33
18-06-271051.600,00216,95208,12-25,36 -12,2% ----216,95212,903 26-8
18-06-27281.650,00187,75190,62-24,10 -12,6% ----188,40187,753 28-8
18-06-27401.700,00148,29174,40-22,93 -13,1% ----148,29148,291 17:02
18-06-27261.750,00138,05159,55-21,75 -13,6% ----138,05138,052 16:57
18-06-271531.800,00144,40145,87-20,41 -14,0% ----144,40144,401 28-8
18-06-27121.850,00139,55133,25-19,26 -14,5% ----139,55139,551 26-8
18-06-271371.900,00120,60121,73-18,09 -14,9% ----120,60120,601 28-8
18-06-27261.950,00152,00111,20-17,00 -15,3% ----152,00152,001 19-8
18-06-271212.000,00114,00101,44-15,89 -15,7% --500,00114,00114,001 21-8
18-06-27362.050,00149,2592,74-14,99 -16,2% ----149,25149,251 14-8
18-06-271472.100,0099,1584,77-14,20 -16,8% ----99,1599,151 21-8
18-06-272022.200,0076,0070,57-12,21 -17,3% ----76,0076,001 26-8
18-06-27912.300,0047,5058,97-10,71 -18,2% ----55,0047,502 17:11
18-06-272912.400,0040,3049,24-9,25 -18,8% ----40,3040,301 16:55
18-06-27442.600,0034,6534,61-7,00 -20,2% ----34,6534,5020 28-8
18-06-27862.800,0029,1024,58-5,27 -21,4% ----29,1028,702 25-8
18-06-27163.000,0021,0017,82-4,17 -23,4% ----21,0021,002 25-8
18-06-27293.200,0012,6013,30-3,51 -26,4% ----12,6012,604 28-8
17-12-2729300,001.388,101.199,75-43,14 -3,6% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.106,01-42,09 -3,8% ----1.125,001.125,001 21-8
17-12-2719450,001.065,811.058,96-42,04 -4,0% ----1.065,811.064,173 7-8
17-12-272480,00737,711.031,01-42,12 -4,1% ----737,71737,712 27-1
17-12-2720500,001.053,551.012,41-42,10 -4,2% ----1.053,551.053,551 10-8
17-12-272520,001.036,30993,90-42,07 -4,2% ----1.056,151.036,303 7-7
17-12-2725550,001.012,00966,30-42,07 -4,4% ----1.012,001.012,005 11-8
17-12-2794600,00938,32921,12-42,16 -4,6% ----938,32936,414 25-8
17-12-2710650,00620,64877,50-42,95 -4,9% ----620,64620,641 12-2
17-12-276680,00773,00850,23-42,00 -4,9% ----773,00773,001 30-7
17-12-27524700,00817,20832,83-41,85 -5,0% ----817,20817,201 10:40
17-12-272720,00959,75815,63-41,77 -5,1% ----959,75959,751 25-6
17-12-2723760,00875,30781,60-41,34 -5,3% ----875,30875,301 12-8
17-12-27210800,00834,70748,83-41,39 -5,5% ----834,70834,702 14-8
17-12-275840,00706,55716,05-40,57 -5,7% ----706,55706,551 4-8
17-12-275880,00782,13684,56-40,13 -5,9% ----782,13782,131 12-8
17-12-27103900,00709,00669,14-39,91 -6,0% ----709,00709,002 27-8
17-12-275920,00677,00654,01-39,75 -6,1% ----677,00677,001 21-8
17-12-2711960,00764,90624,29-39,15 -6,3% ----764,90764,902 15-7
17-12-273241.000,00605,55595,46-38,52 -6,5% ----605,55605,551 26-8
17-12-2751.040,00528,27567,51-37,69 -6,6% ----528,27528,271 17:15
17-12-2741.080,00640,58540,79-37,05 -6,9% ----640,58640,553 12-8
17-12-277461.100,00527,99527,72-36,68 -7,0% ----527,99527,991 26-8
17-12-27221.150,00578,80496,20-35,83 -7,2% ----578,80578,801 11-6
17-12-274521.200,00427,92466,37-34,86 -7,5% ----427,92427,921 17:08
17-12-2721.220,00402,40454,65-34,29 -7,5% ----402,40402,401 22-5
17-12-27 1.240,00--443,17-33,68 -7,6% --------0 --
17-12-27131.250,00435,00437,67-33,56 -7,7% ----435,00435,001 28-8
17-12-2751.260,00521,68432,20-33,36 -7,7% ----521,68521,681 13-8
17-12-271641.280,00437,50421,65-33,24 -7,9% ----437,50437,501 21-8
17-12-27511.300,00398,50410,75-32,54 -7,9% ----398,50398,501 09:23
17-12-2731.320,00520,00400,45-32,36 -8,1% ----520,65520,002 16-7
17-12-2741.340,00514,04390,27-31,89 -8,2% ----514,04513,503 17-8
17-12-27111.350,00407,90385,42-31,68 -8,2% ----407,90407,901 21-8
17-12-2781.360,00385,00380,37-31,33 -8,2% ----385,00385,001 26-8
17-12-2791.380,00391,95370,76-30,99 -8,4% ----392,05391,952 21-8
17-12-272451.400,00351,20361,23-30,46 -8,4% ----351,20351,201 09:06
17-12-27191.420,00449,22352,01-29,99 -8,5% ----449,22449,0711 12-8
17-12-27671.440,00435,00342,98-29,54 -8,6% ----435,00435,003 13-8
17-12-27101.460,00399,90334,28-29,19 -8,7% ----399,90399,901 19-8
17-12-2791.480,00337,40325,68-28,64 -8,8% ----337,40337,401 21-8
17-12-273001.500,00289,61317,41-28,30 -8,9% ----300,00289,612 16:50
17-12-27481.550,00306,20297,32-27,17 -9,1% ----306,20306,207 26-8
17-12-273791.600,00287,00278,77-26,22 -9,4% --------1 28-8
17-12-27531.650,00269,15261,29-25,21 -9,6% ----269,15269,1025 26-8
17-12-272171.700,00234,59244,82-24,00 -9,8% ----236,00234,592 10:40
17-12-27141.750,00304,60229,42-23,07 -10,1% ----304,60304,601 11-8
17-12-273721.800,00193,61215,10-22,08 -10,3% ----207,00193,614 16:50
17-12-27201.850,00201,00201,59-21,19 -10,5% ----201,00201,001 27-8
17-12-27481.900,00180,00188,85-20,04 -10,6% ----180,00180,001 09:41
17-12-27181.950,00205,60177,15-19,26 -10,9% ----226,80205,603 19-8
17-12-273742.000,00155,00165,95-18,04 -10,9% ----159,40155,004 15:34
17-12-27192.100,00150,50146,10-16,54 -11,3% ----150,50150,501 26-8
17-12-27522.200,00173,65128,54-15,07 -11,7% --------1 28-8
17-12-27212.300,00168,85113,21-13,66 -12,1% ----168,85168,851 13-8
17-12-27682.400,00100,2599,46-11,94 -12,0% ----100,25100,253 28-8
17-12-27502.600,0090,7077,66-9,92 -12,8% ----90,7090,701 21-8
17-12-27922.800,0068,0060,55-7,50 -12,4% ----70,0068,002 27-8
17-12-27343.000,0040,0047,62-5,71 -12,0% ----40,0040,001 17:14
17-12-27483.200,0036,5037,77-4,43 -11,7% ----36,5036,501 11:56
16-06-28 800,00--769,11-39,58 -5,1% --------0 --
16-06-282900,00809,74697,52-38,18 -5,5% ----809,74809,741 16-7
16-06-28 1.000,00--633,00-38,07 -6,0% --------0 --
16-06-2821.040,00626,50607,71-37,51 -6,2% ----626,50626,501 20-8
16-06-2841.080,00701,82583,49-37,41 -6,4% ----702,58701,822 17-8
16-06-2821.100,00596,95571,61-37,28 -6,5% ----596,95596,951 27-7
16-06-2811.150,00634,99542,64-36,16 -6,7% ----634,99634,991 13-8
16-06-28 1.200,00--515,07-35,25 -6,8% --------0 --
16-06-2821.250,00484,90488,91-34,84 -7,1% ----484,90484,902 29-7
16-06-2821.300,00613,65463,94-34,15 -7,4% ----614,00613,652 2-7
16-06-2841.350,00545,90440,21-33,09 -7,5% ----545,90545,904 17-7
16-06-2811.400,00443,40417,65-32,41 -7,8% ----443,40443,401 5-8
16-06-2831.450,00509,01396,18-31,56 -8,0% ----509,01504,343 17-8
16-06-2811.500,00435,99376,10-30,91 -8,2% ----435,99435,991 19-8
16-06-2881.550,00376,81357,08-30,05 -8,4% ----376,81375,963 27-8
16-06-2891.600,00367,30338,79-28,68 -8,5% ----367,30367,302 19-8
16-06-2841.650,00321,05321,79-27,93 -8,7% ----321,05321,051 28-8
16-06-28101.700,00323,81305,56-26,98 -8,8% ----323,81323,811 27-8
16-06-2891.750,00306,96290,41-26,16 -9,0% ----306,96306,962 27-8
16-06-2821.800,00281,09276,04-25,44 -9,2% ----281,09279,182 26-8
16-06-28131.850,00276,55262,24-24,19 -9,2% ----277,60275,607 21-8
16-06-2841.900,00319,25249,32-23,55 -9,4% ----319,25319,251 10-8
16-06-2831.950,00313,70237,12-22,85 -9,6% ----313,70313,701 13-8
16-06-28172.000,00239,95225,57-22,08 -9,8% ----240,05239,405 21-8
16-06-28102.100,00218,25204,25-20,73 -10,1% ----218,25218,251 21-8
16-06-281842.200,00211,45184,95-18,96 -10,3% ----232,65211,4516 19-8
16-06-2842.300,00245,45167,77-17,87 -10,7% ----245,50244,804 14-8
16-06-28122.400,00146,00152,08-16,70 -11,0% ----146,00145,303 10:01
16-06-28202.600,00112,80125,68-14,86 -11,8% ----123,70112,8011 16:40
15-12-2815300,001.204,271.202,57-39,78 -3,3% ----1.204,271.204,083 28-8
15-12-2838400,001.104,301.116,93-41,03 -3,7% ----1.104,341.101,923 12:59
15-12-282450,001.212,351.073,48-40,86 -3,8% ----1.212,351.212,351 17-6
15-12-281480,001.047,981.047,77-40,75 -3,9% ----1.047,981.047,981 28-8
15-12-28173500,001.016,601.030,84-40,70 -3,9% ----1.016,681.016,603 10:36
15-12-28 520,00--1.014,09-41,97 -4,1% --------0 --
15-12-2841550,00974,63989,39-40,57 -4,1% ----974,63974,363 10:41
15-12-2840600,00955,47948,87-40,32 -4,2% ----955,47955,471 21-8
15-12-284640,001.017,34917,22-40,12 -4,4% ----1.017,341.017,344 12-8
15-12-287680,00842,25886,16-39,79 -4,5% ----842,25842,251 28-7
15-12-2859700,00972,19870,71-39,35 -4,5% ----972,38972,197 12-8
15-12-286720,00854,37855,73-39,34 -4,6% ----854,37854,183 28-8
15-12-28 760,00661,00826,43-40,59 -4,9% ----661,00661,001 18-5
15-12-2845800,00820,00798,03-39,22 -4,9% ----820,00820,001 27-8
15-12-285840,00873,61770,46-39,09 -5,1% ----873,61873,603 12-8
15-12-283880,00743,23743,61-38,97 -5,2% ----743,23743,231 28-8
15-12-28117900,00787,60730,31-38,57 -5,3% ----787,60787,601 19-8
15-12-283920,00827,57717,66-38,87 -5,4% ----827,83827,572 24-6
15-12-2811960,00687,00692,26-38,37 -5,5% ----687,00687,0010 30-7
15-12-282361.000,00800,00667,83-38,14 -5,7% ----800,00800,001 17-8
15-12-2861.040,00718,85644,48-38,02 -5,9% ----719,90718,853 18-8
15-12-28191.080,00748,00621,33-37,39 -6,0% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50609,73-36,72 -6,0% ----704,50702,0028 13-8
15-12-2871.150,00545,77583,63-36,98 -6,3% --750,00545,77545,771 17:15
15-12-281.2241.200,00585,00557,48-35,95 -6,4% ----585,00585,001 27-8
15-12-28431.250,00518,25533,10-35,65 -6,7% ----518,25518,251 10:34
15-12-2891.300,00494,73509,18-34,53 -6,8% ----494,86494,733 10:41
15-12-2821.350,00579,37486,53-33,50 -6,9% ----579,59579,373 13-8
15-12-284711.400,00465,00465,75-33,50 -7,2% ----465,00462,002 28-8
15-12-28121.450,00418,00444,70-32,07 -7,2% ----418,00418,001 15:52
15-12-28421.500,00414,00425,12-31,17 -7,3% ----414,00414,001 09:07
15-12-28121.550,00425,00406,77-30,36 -7,5% --------1 28-8
15-12-284641.600,00366,00389,06-29,42 -7,6% ----366,00366,001 15:40
15-12-2831.650,00396,00372,13-28,44 -7,6% ----396,00396,001 27-8
15-12-28931.700,00440,00356,30-27,81 -7,8% ----440,00440,001 10-8
15-12-2841.750,00410,32341,03-26,94 -7,9% ----411,67410,264 7-8
15-12-28461.800,00381,30326,58-26,13 -8,0% ----381,60381,302 19-8
15-12-2821.850,00328,20312,78-25,35 -8,1% ----328,20328,201 20-8
15-12-282201.900,00273,40300,06-24,88 -8,3% ----273,40273,405 17:05
15-12-2871.950,00324,35287,36-23,78 -8,3% ----324,35323,384 30-7
15-12-282012.000,00267,67275,48-23,15 -8,4% ----267,67267,662 12:59
15-12-2892.100,00281,70253,58-21,98 -8,7% ----281,70281,701 19-8
15-12-28352.200,00250,00233,64-20,82 -8,9% ----250,00250,002 27-8
15-12-28142.300,00305,00215,36-19,59 -9,1% ----305,00305,002 13-8
15-12-28712.400,00192,45198,89-18,34 -9,2% ----192,45192,451 09:24
15-12-2892.600,00192,00169,75-16,34 -9,6% ----192,00192,001 20-8
15-12-28232.800,00128,00145,55-14,49 -10,0% ----128,00128,001 17:25
15-12-282323.200,0095,00108,14-11,60 -10,7% ----95,0095,001 17:02
21-12-2922300,001.197,351.211,64-42,99 -3,5% ----1.197,351.197,351 12:16
21-12-29115400,001.128,611.129,47-42,88 -3,8% ----1.128,611.128,611 21-8
21-12-2946450,001.074,001.088,95-42,09 -3,9% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.050,35-41,86 -4,0% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.012,80-41,56 -4,1% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00976,49-41,29 -4,2% ----1.000,001.000,001 10-6
21-12-2959700,001.041,15907,27-41,00 -4,5% ----1.041,151.041,151 29-6
21-12-2919800,00958,00842,73-39,86 -4,7% ----958,00958,001 16-7
21-12-29181900,00789,74782,55-38,83 -5,0% ----789,74789,741 21-8
21-12-291641.000,00734,74727,30-37,71 -5,2% ----734,74734,741 21-8
21-12-29281.100,00789,16676,30-36,68 -5,4% ----789,16789,161 24-6
21-12-291641.200,00660,65628,88-35,28 -5,6% ----660,65660,651 20-8
21-12-29671.400,00530,00545,62-33,40 -6,1% ----530,00530,001 14:56
21-12-291181.600,00588,55474,37-30,72 -6,5% ----588,55588,551 14-8
21-12-29221.800,00525,00414,68-27,30 -6,6% ----525,00525,001 17-8
21-12-291422.000,00376,70363,99-25,39 -7,0% ----380,00376,702 21-8
21-12-2992.200,00377,95321,09-23,04 -7,2% ----377,95377,951 19-8
21-12-29182.400,00300,00284,82-21,28 -7,5% ----301,05300,002 21-8
21-12-29282.800,00240,70225,99-17,96 -7,9% ----240,70240,701 27-8
21-12-29963.200,00195,95181,78-15,55 -8,6% ----200,50195,9521 21-8
20-12-3015500,001.100,621.068,31-42,06 -3,9% ----1.100,621.100,621 27-8
20-12-3016600,001.135,881.000,30-39,89 -4,0% ----1.135,881.135,881 17-8
20-12-3016700,001.130,17937,87-39,61 -4,2% ----1.130,171.130,171 15-7
20-12-3018800,00889,00879,54-38,98 -4,4% ----889,00889,001 31-7
20-12-3012900,00925,00825,54-38,07 -4,6% ----925,00925,001 18-8
20-12-30381.000,00845,38775,81-37,09 -4,8% --------2 27-8
20-12-30171.100,00765,00729,47-35,77 -4,9% ----775,00765,003 31-7
20-12-30531.200,00810,05686,70-34,90 -5,1% ----810,05810,053 14-8
20-12-30951.400,00590,00609,02-32,02 -5,3% ----590,00590,001 15:31
20-12-30511.600,00612,79543,39-30,87 -5,7% ----612,79612,791 19-8
20-12-30401.800,00510,50485,66-27,73 -5,7% ----510,50510,501 21-8
20-12-30472.000,00492,45437,21-26,14 -6,0% ----492,45492,453 19-8
20-12-3062.200,00447,45394,84-24,42 -6,2% --------1 28-8
20-12-301392.400,00359,59357,24-22,15 -6,2% ----359,59359,591 26-8
20-12-30152.800,00360,00296,22-19,51 -6,6% --450,00360,00360,001 31-7
20-12-30293.200,00255,00249,37-17,29 -6,9% --------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?