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* 1.467,401.423,40+44,00 +3,1% 1.482,801.419,40436.09117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-9-2026)
Totaal volume 2.973 (1.880 Calls, 1.093 Puts)
Totaal open interest bij opening 105.159 (49.340 Calls, 55.819 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.073,79+43,98 +4,1% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.023,85+43,97 +4,3% ----1.195,901.175,353 23-7
18-09-261440,00747,30983,89+43,97 +4,5% ----747,30747,301 29-4
18-09-26 450,001.120,00973,90+43,97 +4,5% ----1.120,001.120,001 21-7
18-09-26 460,00--963,91+43,97 +4,6% --------0 --
18-09-26 480,00--943,94+43,96 +4,7% --------0 --
18-09-264500,00960,00923,96+43,96 +4,8% ----960,00953,002 1-9
18-09-26 520,00--903,98+43,96 +4,9% --------0 --
18-09-261550,00689,00874,02+43,95 +5,0% ----689,00689,001 24-4
18-09-26 560,00--864,03+43,95 +5,1% --------0 --
18-09-263600,00580,55824,07+43,96 +5,3% ----580,55580,551 28-4
18-09-26 640,00--784,12+43,95 +5,6% --------0 --
18-09-264650,00804,29774,13+43,95 +5,7% ----804,29804,291 1-9
18-09-261680,00582,60744,16+43,95 +5,9% ----582,60582,601 24-4
18-09-266700,00743,00724,18+43,95 +6,1% ----743,00743,001 10:28
18-09-264720,00505,70704,21+43,94 +6,2% ----505,70505,701 23-4
18-09-2635750,00837,10674,24+43,94 +6,5% ----837,10837,101 12-8
18-09-26 760,00--664,25+43,94 +6,6% --------0 --
18-09-2698800,00677,00624,30+43,94 +7,0% ----677,00677,001 31-8
18-09-261840,00774,35584,35+43,93 +7,5% ----774,35774,351 2-7
18-09-2622850,00758,01574,36+43,93 +7,6% ----758,01758,011 14-8
18-09-2644880,00640,00544,41+43,91 +8,1% ----640,00640,004 7-7
18-09-2664900,00596,00524,44+43,90 +8,4% ----596,00596,001 20-8
18-09-2686920,00524,65504,48+43,88 +8,7% ----524,65524,651 15:00
18-09-2678950,00478,32474,54+43,85 +9,2% ----478,32478,321 3-9
18-09-261960,00567,65464,57+43,83 +9,4% ----567,65567,651 27-8
18-09-26881.000,00415,00424,67+43,77 +10,3% ----415,00415,005 3-9
18-09-2611.040,00540,29384,80+43,69 +11,4% ----540,29540,291 13-8
18-09-26471.050,00436,82374,83+43,67 +11,7% ----455,90436,825 24-8
18-09-261611.080,00410,00344,96+43,57 +12,6% ----410,00410,001 28-8
18-09-26331.100,00418,30325,07+43,48 +13,4% ----423,71418,306 27-8
18-09-26591.120,00293,89305,17+43,40 +14,2% ----301,77293,892 28-7
18-09-26321.140,00364,38285,34+43,26 +15,2% ----364,38364,382 25-8
18-09-26431.160,00272,50265,54+43,10 +16,2% ----272,50272,202 1-9
18-09-26791.180,00305,00245,79+42,90 +17,5% ----305,00305,002 28-8
18-09-265821.200,00233,65226,16+42,62 +18,8% ----239,34227,825 2-9
18-09-261641.220,00220,20206,64+42,29 +20,5% ----220,21220,055 2-9
18-09-26481.240,00277,70187,32+41,85 +22,3% ----277,70277,702 24-8
18-09-26661.260,00161,50168,31+41,26 +24,5% ----161,50161,501 3-9
18-09-261881.280,00174,93149,60+40,61 +27,1% ----174,93174,932 14:15
18-09-264071.300,00184,00131,67+39,56 +30,0% ----184,00184,001 16:04
18-09-26871.320,00130,67114,03+38,71 +33,9% ----130,67130,562 15:08
18-09-26661.340,00114,3097,47+37,40 +38,4% ----115,20114,303 14:54
18-09-26541.350,00171,0390,02+36,18 +40,2% ----171,03171,031 24-8
18-09-26441.360,0074,5582,50+35,24 +42,7% ----74,5569,903 3-9
18-09-261081.380,0084,7968,97+32,55 +47,2% ----84,7982,0015 14:30
18-09-269751.400,0070,0055,60+30,55 +54,9% ----70,0065,004 09:52
18-09-26651.420,0062,5045,60+26,43 +58,0% ----62,5046,003 15:31
18-09-26611.440,0052,0036,46+23,23 +63,7% ----52,0041,108 15:33
18-09-262071.450,0056,0032,23+22,02 +68,3% ----62,0037,0045 16:59
18-09-26491.460,0051,0028,54+20,21 +70,8% ----51,0034,7016 17:29
18-09-261291.480,0041,6022,11+17,19 +77,7% ----41,6023,2026 17:29
18-09-266131.500,0032,5516,86+14,44 +85,6% --73,0036,2019,5569 17:25
18-09-261101.520,0025,9512,77+11,47 +89,8% ----29,0016,1050 17:27
18-09-26661.540,0021,299,62+9,15 +95,1% ----21,5011,0024 17:14
18-09-264531.550,0017,658,63+7,88 +91,3% ----20,008,7536 16:26
18-09-26671.560,0015,477,24+7,11 +98,2% ----17,058,1066 17:29
18-09-261211.580,0011,515,36+5,56 +103,7% --50,0013,455,9548 17:25
18-09-261.3121.600,008,713,97+4,03 +101,5% 2,0014,0010,003,54153 17:24
18-09-26701.620,006,572,84+3,20 +112,7% ----6,903,3525 17:29
18-09-26631.640,004,872,08+2,38 +114,4% ----5,402,4059 17:21
18-09-261861.650,004,151,73+2,10 +121,4% --140,005,001,848 17:28
18-09-26621.660,003,521,51+1,75 +115,9% ----3,801,5510 17:21
18-09-26791.680,002,751,06+1,24 +117,0% ----2,751,506 17:10
18-09-269961.700,002,160,78+0,84 +107,7% --3,902,161,303 15:59
18-09-261001.720,001,800,54+0,61 +113,0% ----1,801,1110 16:04
18-09-263911.750,000,850,33+0,35 +106,1% ----0,850,5022 15:54
18-09-265011.800,000,650,14+0,12 +85,7% --3,000,650,3010 16:01
18-09-265831.850,000,300,06+0,05 +83,3% --------1 3-9
18-09-26341.880,000,160,03+0,03 +100,0% ----0,160,163 10:57
18-09-261.9961.900,000,200,02+0,02 +100,0% ----0,200,204 2-9
18-09-26261.920,001,200,02+0,01 +50,0% ----1,201,203 27-8
18-09-26301.950,000,300,010,00 0,0% ----0,300,301 31-8
18-09-263342.000,000,150,03+0,12 +400,0% --12,000,150,146 17:15
18-09-26132.050,000,160,02-- -- ----0,160,161 31-8
18-09-26482.100,000,110,01+0,10 +1000,0% ----0,110,062 3-9
18-09-261892.200,000,010,010,00 0,0% ----0,010,011 3-9
18-09-26362.300,000,120,02+0,10 +500,0% ----0,120,121 12:49
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-261880,00577,14546,49+44,16 +8,1% ----577,14577,141 1-9
16-10-261920,00535,11506,83+44,10 +8,7% ----535,11535,111 1-9
16-10-264960,00484,44467,16+44,47 +9,5% ----484,44484,441 2-9
16-10-2681.000,00456,37429,03+43,10 +10,0% ----456,37456,371 1-9
16-10-2631.040,00435,10388,45+44,40 +11,4% ----435,10435,101 4-8
16-10-2611.080,00399,85349,77+43,93 +12,6% ----399,85399,851 4-8
16-10-2631.100,00395,13331,77+42,52 +12,8% ----395,13395,131 26-8
16-10-2611.120,00407,38310,55+44,47 +14,3% ----409,41407,384 27-8
16-10-2611.160,00366,65272,93+44,01 +16,1% ----366,65366,651 21-8
16-10-2651.200,00247,70239,76+40,30 +16,8% ----253,29242,425 2-9
16-10-2621.240,00278,17204,84+39,45 +19,3% ----278,17278,171 21-8
16-10-2691.280,00179,61173,46+37,07 +21,4% ----179,93179,556 3-9
16-10-26 1.300,00------ -- --------0 --
16-10-26191.320,00164,97144,54+34,06 +23,6% ----164,97161,9716 11:59
16-10-26 1.340,00--131,62+32,27 +24,5% --------0 --
16-10-26191.360,00136,97118,46+31,11 +26,3% ----136,97134,2216 11:59
16-10-2611.380,00118,55106,78+29,22 +27,4% ----118,55118,551 3-9
16-10-26601.400,00127,0095,64+27,87 +29,1% ----127,00102,0037 15:52
16-10-2611.420,00102,0085,39+26,42 +30,9% ----102,0097,103 12:01
16-10-26371.440,00103,6076,19+24,77 +32,5% ----103,6078,2021 15:47
16-10-26131.460,0070,0067,64+22,90 +33,9% ----70,5070,002 3-9
16-10-26311.480,0059,7559,90+21,38 +35,7% ----62,8559,753 3-9
16-10-26281.500,0074,0052,80+19,60 +37,1% ----74,0060,204 16:48
16-10-26321.520,0054,5046,40+17,85 +38,5% --78,0056,2054,2013 15:31
16-10-26111.540,0054,3040,85+16,34 +40,0% ----54,3050,005 15:39
16-10-26471.560,0049,0035,75+14,72 +41,2% ----49,0040,0010 15:44
16-10-2651.580,0037,0031,29+13,50 +43,1% ----37,0037,004 15:31
16-10-26561.600,0040,0027,16+12,15 +44,7% ----40,0033,809 15:48
16-10-26141.620,0022,7523,41+11,00 +47,0% ----22,7522,751 16:33
16-10-261651.640,0018,5020,46+9,91 +48,4% ----18,5018,5036 3-9
16-10-26891.680,0018,0915,29+7,76 +50,8% ----18,0918,092 14:58
16-10-26801.720,0017,8011,38+6,17 +54,2% ----17,8014,007 15:53
16-10-26201.760,0014,408,45+4,94 +58,5% ----14,7010,1541 16:39
16-10-26351.800,0011,006,27+3,74 +59,6% ----11,207,1513 16:32
16-10-2691.840,005,004,68+2,96 +63,2% ----5,005,002 3-9
16-10-2681.880,004,483,50+2,33 +66,6% ----4,904,483 2-9
16-10-26421.900,005,503,06+2,02 +66,0% ----5,505,5011 16:00
16-10-26342.000,002,701,62+0,93 +57,4% ----2,702,7022 16:37
16-10-26142.100,001,090,65+0,72 +110,8% ----1,091,0910 10:32
16-10-26252.200,000,650,32+0,40 +125,0% ----0,990,653 17:29
16-10-26102.300,000,500,16+0,23 +143,8% ----0,500,501 16:39
16-10-2682.400,000,010,09+0,13 +144,4% ----0,010,012 09:01
16-10-26252.500,000,200,05+0,07 +140,0% ----0,200,201 14:37
20-11-26 880,00--549,49+43,84 +8,0% --------0 --
20-11-26 920,00--510,46+43,73 +8,6% --------0 --
20-11-26 960,00491,05471,68+43,54 +9,2% ----491,05491,051 15:00
20-11-26 1.000,00--433,40+43,28 +10,0% --------0 --
20-11-26 1.040,00--395,10+43,28 +11,0% --------0 --
20-11-26 1.080,00--358,20+42,16 +11,8% --------0 --
20-11-26 1.100,00--340,62+41,11 +12,1% --------0 --
20-11-26 1.160,00------ -- --------0 --
20-11-26 1.200,00274,30255,58+38,50 +15,1% ----274,30274,301 09:42
20-11-2611.240,00286,76224,93+36,81 +16,4% ----316,47286,762 27-8
20-11-26 1.280,00--196,31+34,44 +17,5% --------0 --
20-11-2651.320,00187,49169,73+32,58 +19,2% ----187,49187,495 14:30
20-11-2651.360,00161,99146,00+30,08 +20,6% ----161,99161,995 14:30
20-11-2691.400,00160,00124,45+27,43 +22,0% ----160,00160,002 15:57
20-11-2611.440,00153,70105,51+25,39 +24,1% ----153,70153,701 28-8
20-11-2641.480,00114,0588,91+22,95 +25,8% ----114,0598,002 17:02
20-11-2651.520,0084,7974,32+20,35 +27,4% ----84,7984,7912 14:30
20-11-2641.560,0058,7461,79+18,22 +29,5% ----58,7458,741 3-9
20-11-2661.600,0048,5451,32+15,64 +30,5% ----48,5448,541 3-9
20-11-2681.640,0040,0242,20+13,93 +33,0% ----40,0240,021 3-9
20-11-2641.680,0037,7534,83+11,72 +33,6% ----37,7537,751 09:21
20-11-2641.720,0034,4328,39+10,42 +36,7% ----34,4334,431 2-9
20-11-2611.760,0033,0023,27+8,69 +37,3% ----33,0033,001 17:23
20-11-26211.800,0028,2018,94+7,59 +40,1% ----28,2023,0023 16:14
20-11-2651.900,0017,1511,38+4,96 +43,6% ----17,1517,156 16:19
20-11-2642.000,0010,216,86+3,24 +47,2% ----10,217,322 16:12
20-11-2632.100,006,854,04+2,25 +55,7% ----6,856,852 31-8
20-11-26192.200,002,752,37+1,61 +67,9% --10,002,752,751 3-9
20-11-26 2.300,00--1,51+1,06 +70,2% --------0 --
20-11-2652.400,001,160,72+0,90 +125,0% ----1,161,162 09:01
18-12-26105280,001.414,221.144,55+43,98 +3,8% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.124,72+43,97 +3,9% ----1.386,551.386,551 22-6
18-12-2691350,001.146,081.075,15+43,95 +4,1% ----1.146,081.146,081 28-8
18-12-2666400,001.158,861.025,60+43,92 +4,3% ----1.158,861.157,402 11-8
18-12-265440,00715,52985,98+43,87 +4,4% ----724,57715,524 30-3
18-12-2626450,001.053,85976,08+43,85 +4,5% ----1.054,001.053,803 21-8
18-12-265460,00704,76966,18+43,84 +4,5% ----704,99704,7611 30-3
18-12-267480,00753,75946,38+43,80 +4,6% ----753,75752,352 24-4
18-12-2636500,001.074,98926,60+43,75 +4,7% ----1.074,981.074,982 24-6
18-12-265520,001.166,83906,81+43,71 +4,8% ----1.166,831.166,835 18-6
18-12-2637550,00880,00877,14+43,64 +5,0% ----880,00880,001 3-9
18-12-2616560,00948,00867,26+43,60 +5,0% ----948,00948,001 24-8
18-12-26288600,00881,07827,75+43,47 +5,3% ----881,07881,073 16:15
18-12-265640,00788,35788,25+43,36 +5,5% ----788,35788,351 3-8
18-12-267680,00749,60748,85+43,21 +5,8% ----749,60749,601 3-8
18-12-261.104700,00781,22729,14+43,15 +5,9% ----781,23749,4214 16:22
18-12-2618720,00900,47709,43+43,15 +6,1% ----900,62895,9015 2-7
18-12-2631760,00720,43670,19+43,00 +6,4% ----720,43720,431 16:12
18-12-261.114800,00683,10631,00+42,94 +6,8% ----685,71657,433 16:12
18-12-2626840,00647,87592,03+42,88 +7,2% ----648,47647,486 16:06
18-12-269880,00607,39553,26+42,78 +7,7% ----609,10607,394 16:14
18-12-26795900,00580,40534,29+42,50 +8,0% ----588,80580,409 16:48
18-12-2612920,00662,83516,19+41,82 +8,1% ----662,83662,831 18-8
18-12-2647960,00479,72477,39+42,24 +8,8% ----479,72479,721 3-9
18-12-269851.000,00490,99438,54+43,01 +9,8% ----490,99488,442 15:54
18-12-26481.040,00417,50402,78+41,69 +10,4% ----417,50417,501 3-9
18-12-26291.080,00536,00367,21+40,90 +11,1% ----546,00536,003 14-8
18-12-265911.100,00340,00349,16+41,07 +11,8% ----340,00340,001 3-9
18-12-26311.120,00367,90332,58+40,13 +12,1% ----367,90367,901 31-8
18-12-26421.140,00340,00315,98+39,78 +12,6% 165,00--340,00340,001 11:51
18-12-26221.160,00343,45299,73+38,89 +13,0% 165,00--343,45341,603 17:10
18-12-26531.180,00311,65284,00+38,12 +13,4% 165,00--311,65311,651 1-9
18-12-261.2031.200,00287,10268,55+37,42 +13,9% ----287,10287,101 09:42
18-12-26981.220,00293,40253,72+36,79 +14,5% ----293,40293,401 17:08
18-12-261061.240,00404,00239,35+35,81 +15,0% --575,00404,00402,002 12-8
18-12-26971.260,00307,20225,40+34,91 +15,5% ----307,20307,202 24-8
18-12-26921.280,00297,00211,95+34,19 +16,1% ----297,00297,002 27-8
18-12-265401.300,00186,66199,19+33,15 +16,6% ----221,69186,665 3-9
18-12-261071.320,00293,00186,64+32,10 +17,2% ----293,00293,002 7-8
18-12-267191.350,00167,00169,02+30,81 +18,2% ----182,90167,0011 3-9
18-12-26411.380,00165,40152,77+28,81 +18,9% ----165,40165,405 10:51
18-12-266951.400,00171,75142,32+28,16 +19,8% ----171,75145,0023 16:50
18-12-261801.450,00140,00118,97+25,61 +21,5% ----140,00140,002 15:34
18-12-262181.500,00124,0098,77+23,07 +23,4% ----129,85109,6056 17:25
18-12-261641.550,00103,8081,68+20,06 +24,6% 70,00--109,1091,8011 17:02
18-12-264401.600,0089,3267,23+17,58 +26,1% ----89,3276,0521 16:19
18-12-263741.650,0063,4554,88+15,58 +28,4% ----63,4561,006 13:53
18-12-264661.700,0060,7044,70+13,36 +29,9% 25,00--60,7047,2022 17:18
18-12-26801.750,0050,0536,45+11,45 +31,4% ----50,0542,508 15:55
18-12-264381.800,0041,4029,43+9,71 +33,0% ----42,3041,406 16:14
18-12-26581.850,0021,6023,71+8,48 +35,8% ----21,6020,602 3-9
18-12-267011.900,0022,4019,12+7,09 +37,1% ----22,4022,004 11:40
18-12-26581.950,0017,0015,34+6,19 +40,4% ----17,0017,001 2-9
18-12-262812.000,0017,8612,32+5,16 +41,9% ----17,8614,5023 16:12
18-12-26332.050,0011,489,90+4,47 +45,2% ----11,4811,481 3-9
18-12-26942.100,0010,358,58+3,06 +35,7% ----10,358,956 15:34
18-12-261862.200,006,485,60+2,28 +40,7% ----6,486,323 13:58
18-12-26432.300,004,753,77+1,56 +41,4% ----4,753,505 15:35
18-12-264502.400,003,502,60+0,89 +34,2% --4,003,503,008 15:55
18-12-26792.600,002,111,27+0,71 +55,9% ----2,151,8017 16:45
18-12-261602.800,001,000,70+0,38 +54,3% 0,32--1,001,001 16:00
18-12-262493.000,000,400,33+0,20 +60,6% ----0,500,404 3-9
19-03-2736200,001.308,191.225,13+43,94 +3,6% ----1.308,301.308,144 20-8
19-03-2716460,001.100,50969,84+44,35 +4,6% ----1.100,501.100,501 24-7
19-03-277480,00741,10950,22+43,72 +4,6% ----741,10741,101 28-4
19-03-274500,00725,35930,60+43,67 +4,7% ----725,35721,005 23-4
19-03-2710520,00993,90911,05+43,62 +4,8% ----994,30993,902 20-8
19-03-27 560,00--872,00+43,81 +5,0% --------0 --
19-03-27 600,00--833,07+43,67 +5,2% --------0 --
19-03-274640,00877,69794,03+43,46 +5,5% ----877,69877,642 20-8
19-03-271680,00946,00755,29+43,56 +5,8% ----946,00946,001 15-7
19-03-272720,00717,50716,77+43,43 +6,1% ----717,50717,501 22-5
19-03-272760,00722,78678,50+43,20 +6,4% ----722,78722,781 16:49
19-03-277800,00850,50640,60+43,04 +6,7% ----850,50850,502 25-6
19-03-271840,00886,60603,19+42,72 +7,1% ----886,60886,601 1-7
19-03-271880,00583,05566,30+42,35 +7,5% ----583,05583,051 3-9
19-03-276920,00545,10531,21+40,77 +7,7% ----545,10545,101 29-7
19-03-279960,00534,00494,88+41,27 +8,3% ----534,05534,002 31-8
19-03-2781.000,00540,76460,76+40,35 +8,8% ----540,76540,761 24-8
19-03-27281.040,00598,27427,60+39,53 +9,2% ----598,27598,271 7-7
19-03-2741.080,00414,00395,87+38,41 +9,7% ----414,00414,001 3-9
19-03-27841.100,00381,55380,30+38,01 +10,0% ----381,58381,554 3-9
19-03-27231.150,00478,30343,50+36,68 +10,7% ----492,00478,302 18-8
19-03-27331.200,00442,45308,52+35,09 +11,4% ----451,15442,452 18-8
19-03-27291.250,00309,05276,17+33,34 +12,1% ----309,05309,051 31-8
19-03-27461.300,00240,14245,92+31,90 +13,0% --500,00240,14240,141 3-9
19-03-27481.350,00235,95218,45+29,72 +13,6% ----235,95235,951 13:00
19-03-27441.400,00207,00193,78+27,65 +14,3% ----207,20202,504 11:27
19-03-27231.450,00177,90170,79+25,87 +15,1% ----194,15177,902 1-9
19-03-271231.500,00151,00150,69+23,83 +15,8% ----152,30141,6524 3-9
19-03-27591.550,00172,90132,17+22,05 +16,7% ----172,90172,7016 31-8
19-03-273671.600,00110,00116,15+20,21 +17,4% ----127,15110,007 3-9
19-03-27381.650,00123,75101,95+18,14 +17,8% ----124,25109,0040 16:25
19-03-27631.700,00100,0589,09+16,50 +18,5% ----100,05100,051 15:31
19-03-27711.750,0089,0077,97+15,10 +19,4% --98,0089,0084,403 15:33
19-03-27831.800,0089,2067,96+13,66 +20,1% ----90,0089,202 31-8
19-03-27981.850,0063,9059,31+12,55 +21,2% ----64,6563,9016 15:01
19-03-274161.900,0065,0051,91+11,05 +21,3% ----65,0065,001 1-9
19-03-27531.950,0061,1045,12+9,99 +22,1% ----61,1061,101 1-9
19-03-272582.000,0047,7039,47+9,05 +22,9% ----47,7047,701 2-9
19-03-27332.050,0044,0034,33+8,11 +23,6% ----44,0044,001 31-8
19-03-271742.100,0034,5029,91+7,18 +24,0% --------1 2-9
19-03-27952.200,0025,0022,80+5,79 +25,4% ----25,0025,005 11:01
19-03-27392.300,0019,3017,34+4,77 +27,5% ----19,3019,301 2-9
19-03-27842.400,0018,3013,23+3,76 +28,4% ----18,3014,306 16:32
19-03-27642.600,0010,568,01+2,53 +31,6% --57,0010,908,60123 16:45
19-03-27342.800,005,835,20+1,47 +28,3% ----5,835,833 12:20
19-03-271003.000,004,403,46+0,79 +22,8% ----4,403,45180 17:13
18-06-27259300,001.283,751.127,16+43,99 +3,9% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.029,54+43,94 +4,3% ----1.184,101.184,101 23-7
18-06-2724450,001.070,55980,93+43,88 +4,5% ----1.070,551.070,551 21-8
18-06-2715480,00967,76951,78+43,88 +4,6% ----967,76967,761 2-9
18-06-2729500,00980,31932,43+43,79 +4,7% ----982,08980,224 16:46
18-06-2729520,00985,77913,60+43,27 +4,7% ----985,96978,7529 28-8
18-06-279560,00859,10875,27+43,69 +5,0% ----860,12857,7410 30-7
18-06-2719600,00882,01836,97+43,70 +5,2% ----882,01882,011 16:49
18-06-272640,00828,30798,80+43,52 +5,4% ----828,30826,152 30-7
18-06-272680,00926,64761,43+42,89 +5,6% ----926,64925,593 12-8
18-06-27152700,00758,44742,71+42,79 +5,8% ----759,17754,5511 2-9
18-06-273720,00739,60724,05+42,73 +5,9% ----740,12735,896 2-9
18-06-2711760,00700,70687,59+41,91 +6,1% ----700,70700,701 2-9
18-06-2751800,00690,00650,52+42,44 +6,5% ----691,40689,806 31-8
18-06-2712840,00682,71615,66+41,18 +6,7% ----683,22681,255 28-8
18-06-2710880,00643,69581,10+40,51 +7,0% ----643,69641,9410 28-8
18-06-27502900,00612,84563,45+41,06 +7,3% ----612,84612,834 16:22
18-06-274920,00615,42547,80+39,41 +7,2% ----615,42615,124 28-8
18-06-278960,00542,09514,77+39,11 +7,6% ----542,09542,097 1-9
18-06-273671.000,00568,43482,90+38,80 +8,0% ----568,43568,432 24-8
18-06-27141.040,00544,15451,86+38,37 +8,5% ----544,15544,151 27-8
18-06-2711.080,00586,00422,98+37,12 +8,8% ----586,00586,001 7-7
18-06-27441.100,00424,00408,93+36,39 +8,9% ----424,00424,001 2-9
18-06-27191.150,00390,05374,28+35,57 +9,5% ----390,05390,003 3-9
18-06-272681.200,00367,75342,48+34,09 +10,0% ----367,75367,751 1-9
18-06-27331.250,00401,50312,71+32,08 +10,3% ----401,50401,501 4-8
18-06-27341.300,00367,30284,59+30,80 +10,8% ----367,30367,303 27-8
18-06-27331.350,00261,70258,65+29,07 +11,2% ----261,70261,701 3-9
18-06-277821.400,00270,00234,87+27,76 +11,8% ----270,00260,003 15:55
18-06-27991.450,00215,80212,77+26,08 +12,3% ----215,80215,801 3-9
18-06-271561.500,00187,30192,56+24,51 +12,7% ----195,60187,2017 3-9
18-06-27321.550,00184,50174,33+23,01 +13,2% ----184,50184,505 09:34
18-06-271061.600,00165,65157,44+21,72 +13,8% ----165,65165,651 10:19
18-06-27271.650,00162,60142,44+20,39 +14,3% ----164,40162,602 1-9
18-06-27401.700,00128,05128,92+18,74 +14,5% ----128,05125,052 3-9
18-06-27261.750,00135,65116,36+17,52 +15,1% ----135,80135,453 16:56
18-06-271531.800,00110,00105,19+16,42 +15,6% ----110,00110,001 09:21
18-06-27171.850,0094,6095,04+15,02 +15,8% ----94,6093,056 3-9
18-06-271371.900,00120,6085,63+14,01 +16,4% ----120,60120,601 28-8
18-06-27261.950,00152,0077,48+13,01 +16,8% ----152,00152,001 19-8
18-06-271222.000,0065,4570,20+11,52 +16,4% --500,0067,6065,452 3-9
18-06-27372.050,0060,6563,00+10,84 +17,2% ----60,7560,453 3-9
18-06-271472.100,0099,1556,83+9,88 +17,4% ----99,1599,151 21-8
18-06-272022.200,0076,0046,30+8,30 +17,9% ----76,0076,001 26-8
18-06-27932.300,0047,5037,81+6,90 +18,2% ----55,0047,502 31-8
18-06-272942.400,0038,8030,99+5,87 +18,9% ----38,8038,652 16:08
18-06-27442.600,0023,0020,89+4,22 +20,2% ----23,0023,003 11:36
18-06-27862.800,0016,0514,35+3,07 +21,4% ----16,0516,051 2-9
18-06-27163.000,0021,0010,24+2,00 +19,5% ----21,0021,002 25-8
18-06-27463.200,008,407,59+1,01 +13,3% ----8,407,6011 15:40
17-12-2729300,001.388,101.128,17+44,58 +4,0% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.034,28+44,00 +4,3% ----1.125,001.125,001 21-8
17-12-2719450,001.065,81987,38+43,88 +4,4% ----1.065,811.064,173 7-8
17-12-272480,00737,71959,35+43,68 +4,6% ----737,71737,712 27-1
17-12-2720500,001.053,55940,40+43,91 +4,7% ----1.053,551.053,551 10-8
17-12-272520,001.036,30922,13+43,48 +4,7% ----1.056,151.036,303 7-7
17-12-2725550,00941,08894,42+43,34 +4,8% ----942,78940,974 16:46
17-12-2794600,00938,32848,87+43,14 +5,1% ----938,32936,414 25-8
17-12-2710650,00620,64804,04+42,80 +5,3% ----620,64620,641 12-2
17-12-276680,00773,00777,91+42,25 +5,4% ----773,00773,001 30-7
17-12-27523700,00817,20760,28+42,33 +5,6% ----817,20817,201 31-8
17-12-272720,00959,75743,08+42,11 +5,7% ----959,75959,751 25-6
17-12-2723760,00875,30709,13+41,73 +5,9% ----875,30875,301 12-8
17-12-27210800,00834,70676,07+41,23 +6,1% ----834,70834,702 14-8
17-12-275840,00706,55643,73+40,82 +6,3% ----706,55706,551 4-8
17-12-275880,00782,13612,06+40,52 +6,6% ----782,13782,131 12-8
17-12-27103900,00709,00596,76+40,07 +6,7% ----709,00709,002 27-8
17-12-275920,00677,00581,91+39,60 +6,8% ----677,00677,001 21-8
17-12-2711960,00764,90552,05+39,13 +7,1% ----764,90764,902 15-7
17-12-273211.000,00540,18523,83+38,16 +7,3% ----541,64540,182 3-9
17-12-2741.040,00528,27496,65+36,92 +7,4% ----528,27528,271 31-8
17-12-2741.080,00640,58470,28+35,96 +7,6% ----640,58640,553 12-8
17-12-277461.100,00500,67457,71+35,71 +7,8% ----502,34498,9015 16:15
17-12-27221.150,00578,80427,21+34,32 +8,0% ----578,80578,801 11-6
17-12-274511.200,00436,27398,30+33,28 +8,4% ----441,27434,558 16:12
17-12-2721.220,00402,40387,12+32,73 +8,5% ----402,40402,401 22-5
17-12-27 1.240,00--376,35+32,49 +8,6% --------0 --
17-12-27131.250,00435,00371,02+32,27 +8,7% ----435,00435,001 28-8
17-12-2751.260,00521,68365,77+31,99 +8,7% ----521,68521,681 13-8
17-12-271641.280,00437,50355,87+31,47 +8,8% ----437,50437,501 21-8
17-12-27541.300,00378,27345,55+30,91 +8,9% ----378,27378,272 1-9
17-12-2731.320,00520,00335,70+30,41 +9,1% ----520,65520,002 16-7
17-12-2741.340,00514,04326,01+30,13 +9,2% ----514,04513,503 17-8
17-12-27111.350,00407,90321,41+29,78 +9,3% ----407,90407,901 21-8
17-12-2781.360,00385,00316,76+29,58 +9,3% ----385,00385,001 26-8
17-12-2791.380,00391,95307,76+29,38 +9,5% ----392,05391,952 21-8
17-12-272451.400,00313,56299,08+28,84 +9,6% ----313,56312,4718 2-9
17-12-27191.420,00449,22290,46+28,23 +9,7% ----449,22449,0711 12-8
17-12-27671.440,00435,00282,19+27,73 +9,8% ----435,00435,003 13-8
17-12-2791.460,00285,35274,19+27,10 +9,9% ----285,35285,352 1-9
17-12-2791.480,00337,40266,05+26,87 +10,1% ----337,40337,401 21-8
17-12-273001.500,00291,00258,48+26,29 +10,2% --360,00293,00291,002 16:15
17-12-27481.550,00236,00240,75+24,95 +10,4% ----236,00230,502 3-9
17-12-273781.600,00217,55223,85+23,98 +10,7% 202,00--217,55213,003 3-9
17-12-27551.650,00223,00208,16+22,56 +10,8% ----223,00222,002 2-9
17-12-272171.700,00213,00193,66+21,91 +11,3% ----213,00206,503 15:39
17-12-27161.750,00200,30180,11+20,66 +11,5% ----204,00200,304 1-9
17-12-273721.800,00180,00167,69+19,65 +11,7% ----180,00180,001 12:02
17-12-27201.850,00201,00155,75+18,72 +12,0% ----201,00201,001 27-8
17-12-27491.900,00154,95145,05+17,88 +12,3% ----154,95149,002 13:59
17-12-27181.950,00205,60135,20+16,78 +12,4% ----226,80205,603 19-8
17-12-273812.000,00134,45125,58+15,90 +12,7% ----134,45134,451 13:59
17-12-27192.100,00126,00108,99+14,11 +12,9% ----126,00126,001 15:46
17-12-27522.200,00110,0594,51+12,90 +13,6% ----111,85110,0515 16:35
17-12-27332.300,0087,5081,90+11,64 +14,2% ----87,5087,501 09:45
17-12-272602.400,00100,2571,40+10,38 +14,5% --------200 2-9
17-12-27482.600,0066,5054,20+8,18 +15,1% ----66,5066,502 1-9
17-12-27942.800,0043,0041,58+6,60 +15,9% ----46,8043,002 3-9
17-12-27353.000,0036,5632,17+5,35 +16,6% ----36,5636,452 2-9
17-12-27483.200,0036,5025,29+3,93 +15,5% ----36,5036,501 31-8
16-06-28 800,00--700,41+36,08 +5,2% --------0 --
16-06-282900,00809,74628,26+35,91 +5,7% ----809,74809,741 16-7
16-06-28 1.000,00--562,06+35,96 +6,4% --------0 --
16-06-2821.040,00626,50536,98+35,27 +6,6% ----626,50626,501 20-8
16-06-2841.080,00701,82513,20+34,22 +6,7% ----702,58701,822 17-8
16-06-2821.100,00596,95501,35+34,00 +6,8% ----596,95596,951 27-7
16-06-2811.150,00516,42473,16+33,14 +7,0% ----516,42515,102 15:58
16-06-28 1.200,00--446,33+32,22 +7,2% --------0 --
16-06-2821.250,00438,72421,20+31,12 +7,4% ----438,72438,722 2-9
16-06-2821.300,00613,65397,48+29,67 +7,5% ----614,00613,652 2-7
16-06-2841.350,00545,90374,44+29,06 +7,8% ----545,90545,904 17-7
16-06-2821.400,00362,00353,22+28,33 +8,0% ----362,00362,001 2-9
16-06-2831.450,00509,01333,34+27,11 +8,1% ----509,01504,343 17-8
16-06-2831.500,00309,10314,36+26,09 +8,3% ----309,10309,101 3-9
16-06-2881.550,00376,81296,71+25,26 +8,5% ----376,81375,963 27-8
16-06-2891.600,00367,30280,31+24,14 +8,6% ----367,30367,302 19-8
16-06-2881.650,00295,55264,76+22,84 +8,6% ----295,55270,902 16:01
16-06-28101.700,00277,00249,77+22,33 +8,9% ----277,00277,001 16:20
16-06-28131.750,00227,00236,25+21,22 +9,0% ----227,00225,859 3-9
16-06-2821.800,00281,09223,40+20,64 +9,2% ----281,09279,182 26-8
16-06-28131.850,00276,55211,42+19,35 +9,2% ----277,60275,607 21-8
16-06-2851.900,00213,05200,00+18,57 +9,3% ----213,05213,051 2-9
16-06-2831.950,00313,70189,01+17,90 +9,5% ----313,70313,701 13-8
16-06-28172.000,00239,95178,83+17,47 +9,8% ----240,05239,405 21-8
16-06-28102.100,00218,25160,51+15,74 +9,8% ----218,25218,251 21-8
16-06-281842.200,00211,45143,64+14,54 +10,1% ----232,65211,4516 19-8
16-06-2842.300,00245,45129,16+13,48 +10,4% ----245,50244,804 14-8
16-06-28232.400,00127,00116,24+12,15 +10,5% ----127,00127,001 15:34
16-06-28302.600,00112,8093,97+10,41 +11,1% ----123,70112,8011 31-8
15-12-2815300,001.204,271.132,39+44,12 +3,9% ----1.204,271.204,083 28-8
15-12-2838400,001.104,301.045,41+43,37 +4,1% ----1.104,341.101,923 31-8
15-12-282450,001.212,351.001,84+42,95 +4,3% ----1.212,351.212,351 17-6
15-12-281480,001.047,98975,41+43,35 +4,4% ----1.047,981.047,981 28-8
15-12-28170500,001.016,60958,46+43,21 +4,5% ----1.016,681.016,603 31-8
15-12-28 520,00--941,76+44,84 +4,8% --------0 --
15-12-2838550,00974,63916,91+42,64 +4,7% ----974,63974,363 31-8
15-12-2840600,00955,47876,24+42,19 +4,8% ----955,47955,471 21-8
15-12-284640,001.017,34844,59+41,78 +4,9% ----1.017,341.017,344 12-8
15-12-287680,00842,25813,54+41,41 +5,1% ----842,25842,251 28-7
15-12-2859700,00972,19798,02+41,53 +5,2% ----972,38972,197 12-8
15-12-286720,00854,37783,46+40,82 +5,2% ----854,37854,183 28-8
15-12-28 760,00661,00753,98+39,64 +5,3% ----661,00661,001 18-5
15-12-2845800,00820,00725,58+39,76 +5,5% ----820,00820,001 27-8
15-12-285840,00873,61698,04+38,93 +5,6% ----873,61873,603 12-8
15-12-283880,00743,23671,27+38,36 +5,7% ----743,23743,231 28-8
15-12-28117900,00787,60658,22+37,99 +5,8% ----787,60787,601 19-8
15-12-283920,00827,57645,29+37,79 +5,9% ----827,83827,572 24-6
15-12-2811960,00687,00620,37+36,56 +5,9% ----687,00687,0010 30-7
15-12-282361.000,00800,00595,94+36,27 +6,1% ----800,00800,001 17-8
15-12-2861.040,00616,87572,79+35,33 +6,2% ----617,47610,8513 16:06
15-12-28191.080,00748,00550,44+34,11 +6,2% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50538,93+33,77 +6,3% ----704,50702,0028 13-8
15-12-2881.150,00545,77513,14+33,06 +6,4% --750,00545,77545,771 31-8
15-12-281.2241.200,00585,00487,89+32,45 +6,7% ----585,00585,001 27-8
15-12-28431.250,00501,00464,24+31,36 +6,8% ----501,00497,058 15:53
15-12-28101.300,00494,73441,29+30,68 +7,0% ----494,86494,733 31-8
15-12-2821.350,00579,37419,66+29,61 +7,1% ----579,59579,373 13-8
15-12-284711.400,00465,00399,59+28,32 +7,1% ----465,00462,002 28-8
15-12-28141.450,00413,70379,74+28,22 +7,4% ----414,10392,9514 16:23
15-12-28441.500,00414,00361,19+27,52 +7,6% --------2 1-9
15-12-28131.550,00376,40343,86+26,58 +7,7% ----376,40376,401 16:23
15-12-284641.600,00366,00327,83+25,75 +7,9% ----366,00366,001 31-8
15-12-2831.650,00396,00312,21+25,00 +8,0% ----396,00396,001 27-8
15-12-28931.700,00440,00297,66+24,05 +8,1% ----440,00440,001 10-8
15-12-2841.750,00410,32283,67+23,27 +8,2% ----411,67410,264 7-8
15-12-28461.800,00381,30270,85+22,08 +8,2% ----381,60381,302 19-8
15-12-2831.850,00259,76258,62+21,48 +8,3% ----259,76259,761 3-9
15-12-282211.900,00275,00246,95+20,55 +8,3% ----275,00275,001 1-9
15-12-2871.950,00324,35235,67+19,58 +8,3% ----324,35323,384 30-7
15-12-281782.000,00225,30225,15+18,75 +8,3% ----225,30225,3026 3-9
15-12-2892.100,00281,70205,46+17,61 +8,6% ----281,70281,701 19-8
15-12-28352.200,00205,00188,18+16,09 +8,6% ----205,00205,002 15:43
15-12-28142.300,00305,00172,36+14,66 +8,5% ----305,00305,002 13-8
15-12-28652.400,00165,77157,56+14,55 +9,2% ----165,77165,772 11:42
15-12-2892.600,00192,00132,66+12,13 +9,1% ----192,00192,001 20-8
15-12-28342.800,00117,13111,86+10,88 +9,7% ----117,13117,132 11:42
15-12-282343.200,0090,0080,57+8,62 +10,7% ----90,0090,001 15:53
21-12-2922300,001.189,751.139,50+43,84 +3,8% ----1.192,551.189,753 16:26
21-12-29115400,001.112,651.056,13+43,57 +4,1% ----1.112,651.112,651 15:57
21-12-2946450,001.074,001.016,06+42,89 +4,2% ----1.074,001.074,001 5-8
21-12-2986500,001.114,63977,17+42,43 +4,3% ----1.114,631.114,631 20-7
21-12-2927550,001.081,98939,66+42,03 +4,5% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00903,36+41,36 +4,6% ----1.000,001.000,001 10-6
21-12-2960700,00827,00834,22+40,10 +4,8% ----827,00827,001 3-9
21-12-2919800,00958,00769,87+38,57 +5,0% ----958,00958,001 16-7
21-12-29181900,00753,47710,47+36,58 +5,1% ----758,43753,4710 16:26
21-12-291641.000,00734,74655,92+35,18 +5,4% ----734,74734,741 21-8
21-12-29281.100,00789,16605,67+33,75 +5,6% ----789,16789,161 24-6
21-12-291641.200,00660,65559,71+32,42 +5,8% ----660,65660,651 20-8
21-12-29681.400,00490,00478,29+29,89 +6,2% ----490,00490,001 14:30
21-12-291181.600,00588,55411,32+26,14 +6,4% ----588,55588,551 14-8
21-12-29221.800,00365,05355,45+23,50 +6,6% ----365,05365,051 1-9
21-12-291452.000,00340,00308,81+21,38 +6,9% ----340,00340,003 1-9
21-12-2992.200,00277,00270,01+18,98 +7,0% ----277,00277,001 09:55
21-12-29192.400,00249,45237,04+17,41 +7,3% ----249,45249,451 2-9
21-12-29282.800,00240,70184,21+14,67 +8,0% ----240,70240,701 27-8
21-12-29963.200,00139,75145,26+12,04 +8,3% ----139,75139,751 3-9
20-12-3015500,001.046,52994,86+42,53 +4,3% ----1.049,221.045,917 16:06
20-12-3016600,001.135,88927,95+40,88 +4,4% ----1.135,881.135,881 17-8
20-12-3016700,00916,63865,48+39,20 +4,5% ----917,23915,888 16:10
20-12-3018800,00889,00807,63+37,42 +4,6% ----889,00889,001 31-7
20-12-3012900,00925,00754,00+37,15 +4,9% ----925,00925,001 18-8
20-12-30391.000,00690,00704,24+36,59 +5,2% ----690,00690,001 3-9
20-12-30171.100,00765,00659,37+34,67 +5,3% ----775,00765,003 31-7
20-12-30531.200,00810,05616,37+34,21 +5,6% ----810,05810,053 14-8
20-12-30961.400,00590,00541,18+31,66 +5,9% ----590,00590,001 31-8
20-12-30511.600,00498,00477,47+29,18 +6,1% ----498,00498,001 2-9
20-12-30401.800,00510,50424,01+26,50 +6,2% ----510,50510,501 21-8
20-12-30472.000,00492,45379,28+23,77 +6,3% ----492,45492,453 19-8
20-12-3062.200,00447,45339,30+22,04 +6,5% --------1 28-8
20-12-301432.400,00303,60305,72+20,37 +6,7% ----303,60303,602 3-9
20-12-30162.800,00248,00249,87+17,54 +7,0% --350,00248,00248,001 3-9
20-12-30313.200,00220,00207,26+15,48 +7,5% ----220,00220,002 2-9
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?