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* 1.412,801.504,80-92,00 -6,1% 1.446,001.404,20818.68217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2026)
Totaal volume 5.386 (1.606 Calls, 3.780 Puts)
Totaal open interest bij opening 101.858 (45.896 Calls, 55.962 Puts)
Call / Put ratio 0,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--626,64-92,30 -14,7% --------0 --
20-11-26 920,00538,62586,73-92,27 -15,7% ----538,62538,621 20-10
20-11-264960,00465,38546,84-92,23 -16,9% ----465,38465,381 26-10
20-11-26421.000,00435,97506,95-92,15 -18,2% ----435,97435,971 30-10
20-11-26 1.040,00--467,14-92,01 -19,7% --------0 --
20-11-26 1.060,00--447,24-91,89 -20,5% 350,30359,80----0 --
20-11-26 1.080,00--427,35-91,71 -21,5% --------0 --
20-11-26191.100,00336,00407,47-91,48 -22,5% ----336,00336,001 30-10
20-11-26 1.120,00--387,67-90,71 -23,4% 291,35300,80----0 --
20-11-2621.160,00327,19348,10-89,90 -25,8% ----341,96327,192 11-9
20-11-2661.200,00229,00308,86-88,62 -28,7% ----239,00229,002 30-10
20-11-2671.240,00198,30270,04-86,31 -32,0% ----198,30198,301 26-10
20-11-26 1.260,00--250,22-84,16 -33,6% --------0 --
20-11-2691.280,00150,35231,92-82,63 -35,6% 145,75151,15150,35150,351 26-10
20-11-2641.300,00162,00213,15-79,98 -37,5% ----162,60162,003 27-10
20-11-26271.320,00115,00194,97-77,33 -39,7% 112,55119,85115,00115,009 30-10
20-11-26181.340,00164,75176,93-73,34 -41,5% ----164,75162,686 28-10
20-11-26271.360,0092,00159,80-69,69 -43,6% 85,3591,60100,0092,0010 30-10
20-11-26141.380,00132,75142,20-64,35 -45,3% ----132,75130,936 28-10
20-11-26411.400,0064,86126,35-59,69 -47,2% ----80,0062,7530 30-10
20-11-26561.420,0055,75112,08-55,85 -49,8% ----63,7555,0017 30-10
20-11-261031.440,0044,4097,73-50,38 -51,6% 44,7047,4059,0044,4043 30-10
20-11-26721.460,0039,2584,58-45,46 -53,7% 36,8039,3550,0039,2540 30-10
20-11-26561.480,0031,7572,74-40,71 -56,0% ----38,7631,759 30-10
20-11-262871.500,0025,5061,89-35,70 -57,7% --70,0035,0025,00117 30-10
20-11-261241.520,0020,5052,21-31,34 -60,0% --29,0028,0020,3554 30-10
20-11-261061.540,0016,0043,64-26,82 -61,5% 15,2017,0523,0016,0032 30-10
20-11-261011.560,0017,5036,14-22,97 -63,6% ----17,5014,4834 30-10
20-11-26971.580,009,7029,74-19,30 -64,9% 9,2510,7514,509,7032 30-10
20-11-263431.600,007,6524,22-16,12 -66,6% 7,108,5012,007,56101 30-10
20-11-26851.620,006,5019,58-13,30 -67,9% --22,008,506,2016 30-10
20-11-261441.640,004,5415,69-10,67 -68,0% 4,145,307,104,5474 30-10
20-11-26791.660,004,0012,49-8,54 -68,4% 3,134,205,504,0012 30-10
20-11-261501.680,002,5010,28-6,76 -65,8% 2,373,395,002,5035 30-10
20-11-263211.700,002,257,84-5,10 -65,1% 2,002,773,552,2523 30-10
20-11-261581.720,002,156,22-4,01 -64,5% ----2,852,1518 30-10
20-11-26641.740,001,804,83-2,88 -59,6% ----2,301,8012 30-10
20-11-261241.760,001,484,24-2,30 -54,2% 1,001,671,901,4816 30-10
20-11-26151.780,001,253,00-1,47 -49,0% 0,501,461,521,253 30-10
20-11-262291.800,000,802,42-1,70 -70,2% ----1,150,803 30-10
20-11-26951.840,000,851,73-1,26 -72,8% ----0,850,851 30-10
20-11-26381.880,001,251,22-0,92 -75,4% --1,60----1 28-10
20-11-26751.900,000,501,02-0,77 -75,5% ----0,550,502 30-10
20-11-26191.920,000,520,83-0,64 -77,1% 0,270,850,520,521 30-10
20-11-26261.960,000,350,60-0,46 -76,7% ----0,390,354 30-10
20-11-26852.000,000,270,41-0,32 -78,0% ----0,270,274 30-10
20-11-26482.100,000,350,21-0,17 -81,0% ----0,350,352 28-10
20-11-26262.200,000,120,13-0,11 -84,6% ----0,120,121 27-10
20-11-26122.300,000,050,09-0,08 -88,9% ----0,050,051 30-10
20-11-26832.400,000,100,06-0,05 -83,3% ----0,100,101 26-10
20-11-2632.500,000,060,05-0,04 -80,0% --0,450,060,053 30-10
18-12-2677280,001.114,781.225,91-92,02 -7,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,551.205,99-92,02 -7,6% --------0 22-6
18-12-2672350,001.097,231.156,19-92,03 -8,0% 1.059,901.068,201.097,341.093,3413 27-10
18-12-2654400,001.093,421.106,39-92,04 -8,3% 1.009,901.018,351.093,421.093,422 19-10
18-12-265440,00715,521.066,55-92,04 -8,6% 970,05978,50724,57715,524 30-3
18-12-2643450,00945,291.056,59-92,04 -8,7% 960,10968,55963,34945,2915 23-10
18-12-265460,00704,761.046,63-92,04 -8,8% ----704,99704,7611 30-3
18-12-2610480,00914,791.026,71-92,04 -9,0% ----914,79914,792 23-10
18-12-2638500,00992,001.006,80-92,06 -9,1% ----992,00992,001 28-10
18-12-269520,00876,99986,88-92,06 -9,3% 890,35898,80877,03875,984 14-9
18-12-2638550,00985,00957,00-92,06 -9,6% ----985,00985,001 13-10
18-12-2627560,00938,36947,04-92,06 -9,7% ----938,36937,772 21-10
18-12-26281600,00814,00907,20-92,07 -10,1% ----814,00814,001 23-10
18-12-2627640,00958,64867,37-92,08 -10,6% ----959,41957,9317 8-10
18-12-266680,00826,67827,54-92,10 -11,1% --------0 9-9
18-12-261.005700,00749,78807,62-92,10 -11,4% 707,55721,25749,78749,781 22-10
18-12-2624720,00903,50787,71-92,11 -11,7% ----903,50903,503 7-10
18-12-2621760,00902,50747,89-92,13 -12,3% ----902,50902,501 5-10
18-12-261.104800,00638,39708,08-92,16 -13,0% ----638,39638,391 15-10
18-12-2627840,00661,12668,29-92,19 -13,8% ----661,12660,252 19-10
18-12-2614880,00739,55628,51-92,21 -14,7% ----739,55739,551 7-10
18-12-26796900,00539,50608,64-92,21 -15,2% 510,90522,10539,50539,501 30-10
18-12-2614920,00521,13588,78-92,20 -15,7% ----521,13521,131 22-10
18-12-2644960,00469,13549,09-92,11 -16,8% ----469,13469,131 26-10
18-12-269671.000,00417,61509,53-91,91 -18,0% 412,60423,50439,97417,613 30-10
18-12-26471.040,00407,00470,12-91,48 -19,5% 375,15384,10407,00405,002 15-10
18-12-26271.080,00407,81431,66-91,40 -21,2% ----419,34407,812 19-10
18-12-265821.100,00360,56412,04-89,05 -21,6% ----361,10360,562 30-10
18-12-26301.120,00326,46392,74-90,01 -22,9% ----326,46326,461 30-10
18-12-26441.140,00280,00373,37-88,98 -23,8% ----280,00280,001 23-10
18-12-26231.160,00296,54354,14-87,77 -24,8% ----296,54296,541 22-10
18-12-26521.180,00279,00335,18-86,38 -25,8% 245,80252,40279,00279,001 20-10
18-12-261.1911.200,00236,00316,29-83,79 -26,5% ----236,00236,003 30-10
18-12-26961.220,00242,00297,64-82,66 -27,8% ----242,00242,0010 15-10
18-12-261081.240,00230,28279,59-80,99 -29,0% 194,30203,05230,28230,281 15-10
18-12-261011.260,00357,29261,51-78,24 -29,9% ----357,29357,291 29-9
18-12-26871.280,00183,35244,16-76,23 -31,2% ----183,35183,351 26-10
18-12-265051.300,00166,64227,16-73,20 -32,2% 149,75156,40167,98165,318 30-10
18-12-261011.320,00200,60210,58-70,32 -33,4% ----201,50197,208 28-10
18-12-26 1.340,00--194,85-67,45 -34,6% --------0 --
18-12-266941.350,00131,79186,98-65,45 -35,0% 118,95122,30132,98130,9218 30-10
18-12-2621.360,00115,25179,25-63,72 -35,5% ----115,25115,251 23-10
18-12-26691.380,00109,00164,82-60,87 -36,9% ----115,00109,005 30-10
18-12-267061.400,0090,40150,59-57,32 -38,1% ----103,4090,4012 30-10
18-12-26131.420,0083,00137,36-54,11 -39,4% 80,9084,2596,0083,0028 30-10
18-12-2661.440,0077,50124,82-50,69 -40,6% 71,7575,1084,0077,0016 30-10
18-12-261871.450,0073,20118,75-48,87 -41,2% ----79,7573,204 30-10
18-12-26141.460,00111,00112,82-47,47 -42,1% ----111,0096,2510 29-10
18-12-26331.480,0057,00102,19-44,27 -43,3% ----65,0057,009 30-10
18-12-263481.500,0055,2591,49-40,44 -44,2% ----58,1154,0012 30-10
18-12-26661.520,0043,4082,36-37,76 -45,8% 42,8545,7551,1142,006 30-10
18-12-2691.540,0045,5073,29-33,94 -46,3% ----45,5043,559 30-10
18-12-264251.550,0037,0568,91-32,23 -46,8% ----42,0037,052 30-10
18-12-26141.560,0034,5964,89-30,74 -47,4% 32,5035,0038,8734,594 30-10
18-12-26121.580,0032,4057,88-28,27 -48,8% ----36,0032,409 30-10
18-12-269661.600,0024,5050,80-24,69 -48,6% 24,3025,8030,1124,5021 30-10
18-12-264431.650,0017,0237,01-19,22 -51,9% ----21,0017,0220 30-10
18-12-26371.680,0015,0030,59-16,39 -53,6% 13,1514,9516,6515,002 30-10
18-12-265751.700,0011,3526,46-14,15 -53,5% ----13,9511,3527 30-10
18-12-26191.720,0011,5022,93-12,33 -53,8% ----11,5011,501 30-10
18-12-262181.750,007,8518,65-10,24 -54,9% 7,559,0510,917,8522 30-10
18-12-267161.800,005,5513,19-7,33 -55,6% 5,056,407,205,5512 30-10
18-12-26901.850,004,629,30-5,18 -55,7% 3,434,635,254,625 30-10
18-12-26171.880,005,057,43-3,96 -53,3% --------1 29-10
18-12-267001.900,003,556,38-3,42 -53,6% 2,353,493,703,556 30-10
18-12-2641.920,004,625,73-3,11 -54,3% ----4,624,005 26-10
18-12-26981.950,004,064,60-2,39 -52,0% ----4,064,065 29-10
18-12-263692.000,001,923,64-1,88 -51,6% ----2,191,926 30-10
18-12-26922.050,002,302,47-1,17 -47,4% 0,791,862,302,2016 29-10
18-12-261092.100,000,762,04-1,03 -50,5% 0,581,610,760,762 30-10
18-12-262572.200,001,360,97-0,36 -37,1% --2,001,361,3610 23-10
18-12-261922.300,000,700,56-0,15 -26,8% ----0,700,702 30-10
18-12-262992.400,000,400,34-0,06 -17,6% ----0,420,402 30-10
18-12-2662.500,000,260,24-0,05 -20,8% ----0,370,262 29-10
18-12-26602.600,000,350,16-0,02 -12,5% --0,620,400,353 26-10
18-12-262172.800,000,100,080,00 0,0% 0,100,800,190,107 29-10
18-12-262683.000,000,240,05-0,01 -20,0% 0,080,390,240,203 27-10
15-01-27 880,00--630,57-91,40 -14,5% 535,70545,20----0 --
15-01-27 920,00--591,03-90,87 -15,4% --------0 --
15-01-27 960,00--551,65-90,12 -16,3% --------0 --
15-01-27 1.000,00422,51512,48-89,11 -17,4% ----422,51422,511 30-10
15-01-27 1.040,00--473,63-87,93 -18,6% --------0 --
15-01-27 1.080,00--435,17-86,32 -19,8% --------0 --
15-01-27 1.100,00--416,30-85,48 -20,5% --------0 --
15-01-27 1.160,00--360,58-82,70 -22,9% --------0 --
15-01-2711.200,00245,00325,24-79,99 -24,6% ----245,00245,001 30-10
15-01-2731.240,00203,90290,35-76,78 -26,4% ----203,90203,903 26-10
15-01-2711.280,00177,95256,83-72,75 -28,3% ----177,95177,951 26-10
15-01-2721.320,00216,85225,37-67,78 -30,1% 152,90161,65216,85216,852 28-10
15-01-2711.360,00131,60196,08-62,82 -32,0% ----146,45131,603 30-10
15-01-27571.400,00119,90168,59-56,79 -33,7% 110,20113,65125,00119,905 30-10
15-01-2791.440,0093,00144,06-51,20 -35,5% 91,2594,65103,0091,757 30-10
15-01-27161.480,0075,50122,27-46,15 -37,7% 74,8577,0087,5573,4011 30-10
15-01-27231.520,0061,25102,44-40,28 -39,3% 60,8563,9570,5060,0024 30-10
15-01-2761.560,0058,0084,99-34,58 -40,7% 49,1051,9558,0051,504 30-10
15-01-27121.600,0039,0270,34-29,80 -42,4% ----46,5039,027 30-10
15-01-2731.640,0035,5057,49-24,97 -43,4% ----35,5035,502 30-10
15-01-2741.680,0028,0046,97-20,96 -44,6% 24,7526,9028,0028,001 30-10
15-01-2761.720,0023,1938,38-17,80 -46,4% 19,5021,4523,1923,192 30-10
15-01-27 1.760,0016,20---- -- 15,3017,1516,2015,804 30-10
15-01-27141.800,0012,8024,97-11,98 -48,0% 12,7013,7014,0912,808 30-10
15-01-2751.900,008,0014,34-6,89 -48,0% 6,557,958,008,002 30-10
15-01-2782.000,004,658,36-3,85 -46,1% ----4,654,651 30-10
15-01-2712.100,004,875,21-2,32 -44,5% 2,123,324,874,871 19-10
15-01-27142.200,003,383,48-1,50 -43,1% 1,242,433,383,3813 28-10
15-01-2712.300,002,002,17-0,72 -33,2% 0,741,932,001,852 26-10
15-01-27 2.400,00--1,40-0,81 -57,9% --------0 --
19-03-2737200,001.197,851.306,46-92,01 -7,0% ----1.197,851.197,851 23-10
19-03-2716460,001.100,501.048,62-91,91 -8,8% --------0 24-7
19-03-277480,001.015,501.028,80-91,89 -8,9% 932,80942,90----0 21-9
19-03-274500,00725,351.009,04-91,86 -9,1% --------0 23-4
19-03-2714520,00880,89989,28-91,83 -9,3% 893,20903,40881,35880,894 23-10
19-03-27 560,00--949,77-91,77 -9,7% --------0 --
19-03-27 600,00--910,29-91,66 -10,1% 814,60824,90----0 --
19-03-274640,00877,69870,85-91,57 -10,5% --------0 20-8
19-03-271680,00946,00831,47-91,40 -11,0% ----946,00946,001 15-7
19-03-273720,00947,00792,20-91,28 -11,5% ----947,00947,001 5-10
19-03-2726760,00750,00753,09-91,08 -12,1% 658,00668,20762,00750,0010 14-10
19-03-276800,00631,69714,13-90,85 -12,7% ----632,15631,6912 23-10
19-03-271840,00886,60675,36-90,49 -13,4% ----886,60886,601 1-7
19-03-271880,00583,05636,95-90,04 -14,1% --------0 3-9
19-03-2710920,00532,53598,68-89,40 -14,9% ----532,53532,531 22-10
19-03-2712960,00567,65561,07-88,45 -15,8% --------0 23-9
19-03-27211.000,00422,94524,06-87,30 -16,7% 430,15441,15422,94422,945 23-10
19-03-27321.040,00392,15486,96-85,47 -17,6% 397,25404,65395,23392,1513 23-10
19-03-2761.080,00428,06450,84-83,30 -18,5% 363,70370,25439,09428,062 19-10
19-03-27851.100,00529,60432,99-82,18 -19,0% 345,20354,50----0 1-10
19-03-27281.150,00352,25390,17-78,76 -20,2% ----352,25352,251 20-10
19-03-27411.200,00291,20348,89-75,07 -21,5% ----291,20291,202 22-10
19-03-27311.250,00235,00310,19-70,86 -22,8% ----242,50235,003 30-10
19-03-27481.300,00230,00274,11-66,05 -24,1% 203,70210,50230,00230,001 20-10
19-03-27521.350,00191,10239,99-59,99 -25,0% 177,30181,00191,10191,103 26-10
19-03-27791.400,00155,25209,40-55,13 -26,3% ----160,00155,253 30-10
19-03-27671.450,00128,25181,73-50,35 -27,7% ----141,00127,5022 30-10
19-03-272961.500,00108,00156,31-45,04 -28,8% ----121,00108,009 30-10
19-03-271051.550,00100,55134,38-40,63 -30,2% ----100,55100,551 30-10
19-03-273841.600,0084,50114,33-35,67 -31,2% 76,4579,8087,0081,3519 30-10
19-03-271221.650,0091,8097,55-31,72 -32,5% 63,8566,8091,8091,802 29-10
19-03-27941.700,0086,0082,49-27,71 -33,6% ----86,0076,605 29-10
19-03-271551.750,0047,4070,11-24,50 -34,9% ----49,8046,6515 30-10
19-03-271571.800,0042,1059,06-21,20 -35,9% ----42,1038,0010 30-10
19-03-271731.850,0033,1549,68-18,20 -36,6% 30,0532,4034,7033,155 30-10
19-03-274321.900,0028,8541,51-15,40 -37,1% 24,8527,0028,8527,505 30-10
19-03-272131.950,0027,7535,09-13,34 -38,0% 20,5522,5527,7527,751 22-10
19-03-272822.000,0030,5029,24-10,93 -37,4% 17,0518,9030,5030,501 29-10
19-03-27402.050,0018,6624,80-9,61 -38,8% 14,1515,9018,6618,592 22-10
19-03-271992.100,0014,4020,68-7,91 -38,2% 11,8513,4514,4014,401 26-10
19-03-27972.200,0011,6014,87-5,70 -38,3% ----11,6011,601 20-10
19-03-27622.300,0010,6610,86-4,07 -37,5% ----10,9410,663 28-10
19-03-271662.400,005,708,13-2,11 -26,0% 4,465,805,705,702 30-10
19-03-272162.600,003,434,95-0,93 -18,8% ----3,433,432 30-10
19-03-271302.800,003,273,23-0,68 -21,1% 1,702,913,283,127 28-10
19-03-273053.000,001,702,15-0,24 -11,2% --1,951,701,682 30-10
18-06-27198300,001.198,771.207,89-92,05 -7,6% 1.111,551.122,201.199,451.197,5014 19-10
18-06-27129400,001.051,541.109,51-92,11 -8,3% ----1.051,541.047,7013 27-10
18-06-2724450,001.070,551.060,37-92,14 -8,7% --------0 21-8
18-06-2737480,00922,441.030,91-92,16 -8,9% ----924,39922,446 23-10
18-06-2733500,00980,311.011,28-92,15 -9,1% ----982,08980,224 4-9
18-06-2729520,00985,77991,69-92,17 -9,3% --------0 28-8
18-06-2713560,00943,12952,53-92,11 -9,7% ----943,44943,124 19-10
18-06-2716600,00904,59913,47-91,97 -10,1% ----904,61904,594 19-10
18-06-272640,00828,30874,50-91,71 -10,5% --------0 30-7
18-06-272680,00926,64835,75-91,45 -10,9% ----926,64925,593 12-8
18-06-27152700,00806,87816,43-91,15 -11,2% ----806,88806,873 19-10
18-06-273720,00739,60797,12-90,80 -11,4% ----740,12735,896 2-9
18-06-279760,00712,99758,88-90,30 -11,9% ----712,99712,991 20-10
18-06-2755800,00642,90720,92-89,34 -12,4% 616,40642,80642,97642,904 16-9
18-06-2713840,00603,19683,54-87,85 -12,9% ----603,65603,1912 23-10
18-06-2710880,00643,69646,81-88,64 -13,7% 553,05563,20----0 28-8
18-06-27505900,00562,00628,48-86,94 -13,8% ----562,00562,001 30-10
18-06-279920,00634,88610,25-86,32 -14,1% --------0 23-9
18-06-279960,00476,84574,21-84,65 -14,7% ----476,84468,852 23-10
18-06-273671.000,00530,50539,20-82,96 -15,4% ----530,50530,501 19-10
18-06-27131.040,00521,60505,02-80,93 -16,0% ----521,60521,601 23-9
18-06-27141.080,00383,47472,16-79,38 -16,8% ----386,73383,4713 23-10
18-06-27431.100,00555,60455,98-77,70 -17,0% ----555,60555,601 9-10
18-06-27181.150,00442,96417,21-75,28 -18,0% ----442,96442,961 14-10
18-06-271201.200,00324,45379,69-71,82 -18,9% 299,45313,50324,45324,451 30-10
18-06-27331.250,00330,00346,09-69,40 -20,1% 269,00281,75330,00330,001 21-10
18-06-27411.300,00259,95312,32-64,56 -20,7% 240,90253,00259,95259,951 30-10
18-06-27381.350,00210,00282,22-60,61 -21,5% 215,10226,75210,00210,001 23-10
18-06-277841.400,00243,50253,84-56,93 -22,4% 191,60202,75243,50243,501 29-10
18-06-27981.450,00174,00228,14-52,74 -23,1% ----179,20174,004 30-10
18-06-271621.500,00159,60204,49-49,11 -24,0% ----163,90159,602 30-10
18-06-27591.550,00173,22183,05-45,23 -24,7% ----173,22173,221 28-10
18-06-273131.600,00132,50163,75-42,23 -25,8% 116,90127,25132,50132,504 30-10
18-06-27781.650,00110,00145,79-38,29 -26,3% ----115,00109,0021 30-10
18-06-27531.700,0093,00130,05-34,94 -26,9% 90,55100,20103,3092,0021 30-10
18-06-27311.750,0086,15115,62-31,81 -27,5% 79,6088,8586,1586,151 26-10
18-06-271911.800,0090,00103,47-29,05 -28,1% ----90,0090,006 27-10
18-06-27851.850,0078,0091,87-26,38 -28,7% ----78,0078,001 22-10
18-06-272101.900,0059,9581,42-23,55 -28,9% ----60,1059,208 30-10
18-06-27341.950,0054,9072,75-21,50 -29,6% ----54,9054,9010 30-10
18-06-272762.000,0049,4064,48-19,26 -29,9% 41,6548,9550,0549,405 30-10
18-06-27552.050,0058,7757,15-17,35 -30,4% ----58,7758,322 29-10
18-06-271592.100,0047,5051,23-15,79 -30,8% ----47,5047,502 16-10
18-06-272052.200,0032,0040,32-12,43 -30,8% ----32,0032,001 27-10
18-06-27962.300,0021,4532,25-9,96 -30,9% ----21,4521,359 26-10
18-06-272862.400,0019,4025,65-7,84 -30,6% ----19,4019,101 30-10
18-06-27702.600,0011,6016,75-4,73 -28,2% ----12,0011,603 30-10
18-06-27882.800,0011,9011,69-3,16 -27,0% ----11,9011,901 29-10
18-06-27393.000,006,258,59-2,26 -26,3% ----6,256,053 30-10
18-06-271933.200,004,476,41-1,57 -24,5% ----4,604,307 30-10
17-09-27 880,00--657,88-84,48 -12,8% --------0 --
17-09-27 920,00--623,64-83,77 -13,4% 532,60543,75----0 --
17-09-27 960,00--589,64-83,39 -14,1% 495,65515,90----0 --
17-09-2711.000,00462,34556,37-80,25 -14,4% ----462,34462,341 23-10
17-09-2721.040,00482,17524,49-78,58 -15,0% ----482,17482,171 22-10
17-09-27 1.080,00--493,21-76,12 -15,4% 411,15419,60----0 --
17-09-27 1.100,00--478,30-75,26 -15,7% --------0 --
17-09-2711.150,00373,70442,36-73,22 -16,6% 364,30371,40373,70373,701 26-10
17-09-2711.200,00456,05407,78-70,34 -17,2% 332,85339,85456,05455,843 14-10
17-09-2711.250,00318,25375,28-67,12 -17,9% ----318,25318,251 26-10
17-09-27101.300,00336,48344,32-63,84 -18,5% ----336,48336,489 19-10
17-09-2741.350,00254,00315,89-60,51 -19,2% ----254,00254,001 26-10
17-09-27121.400,00251,50288,76-56,86 -19,7% 227,85234,40251,50251,501 30-10
17-09-2761.450,00257,73263,90-53,36 -20,2% ----257,73256,002 28-10
17-09-2761.500,00235,43240,75-49,93 -20,7% 187,05193,25----1 29-10
17-09-2781.550,00207,00220,18-47,56 -21,6% ----207,00207,001 29-10
17-09-2771.600,00173,80200,61-43,35 -21,6% 153,20159,40173,80173,801 22-10
17-09-2761.650,00162,31182,69-40,40 -22,1% ----162,31162,311 15-10
17-09-2791.700,00140,64167,06-38,37 -23,0% ----140,64140,642 22-10
17-09-2771.750,00147,25151,89-35,14 -23,1% ----147,25146,952 29-10
17-09-2781.800,00132,89138,03-32,38 -23,5% ----133,90131,454 16-10
17-09-2721.850,00121,55126,56-30,69 -24,2% ----121,55121,551 19-10
17-09-2761.900,0095,95114,76-28,05 -24,4% ----95,9595,951 22-10
17-09-27 1.950,0085,00104,33-25,49 -24,4% ----85,0085,001 22-10
17-09-2752.000,0072,0095,16-23,67 -24,9% ----75,4572,003 30-10
17-09-2732.100,0065,0078,87-20,25 -25,7% ----65,0065,001 15-10
17-09-2712.200,0049,7065,91-18,04 -27,4% ----49,7049,701 30-10
17-09-2722.300,0043,2554,41-15,12 -27,8% 37,0042,2045,7643,253 30-10
17-12-2722300,001.158,181.208,04-91,27 -7,6% 1.111,601.124,601.158,181.158,181 22-10
17-12-2715400,001.006,351.111,50-90,64 -8,2% 1.015,601.028,351.006,351.006,002 23-10
17-12-2719450,00956,051.063,58-90,14 -8,5% ----956,05956,051 23-10
17-12-272480,00737,711.034,89-89,87 -8,7% --------0 27-1
17-12-2723500,00998,241.015,85-88,15 -8,7% 919,90932,45998,24998,241 16-10
17-12-274520,001.121,62996,85-88,25 -8,9% ----1.121,621.121,193 2-10
17-12-2728550,00919,44970,77-90,40 -9,3% ----919,44919,441 22-10
17-12-2787600,00866,18923,50-90,64 -9,8% ----869,96864,263 22-10
17-12-2710650,00620,64876,80-89,52 -10,2% 774,35799,60----0 12-2
17-12-275680,00775,66849,10-89,12 -10,5% ----775,73771,8722 30-10
17-12-27505700,00755,72830,65-88,40 -10,6% ----756,78754,6413 30-10
17-12-273720,00757,28812,35-87,95 -10,8% ----757,28757,281 22-10
17-12-2723760,00681,00776,31-87,21 -11,2% ----681,00681,001 26-10
17-12-27214800,00653,05740,73-85,70 -11,6% 648,55660,25653,40653,052 26-10
17-12-276840,00641,89705,74-84,51 -12,0% ----641,89641,891 15-10
17-12-275880,00781,85671,73-82,96 -12,4% 582,30593,05781,85781,851 30-9
17-12-2794900,00753,75654,84-82,06 -12,5% 566,50576,95753,75753,751 12-10
17-12-275920,00677,00638,36-81,90 -12,8% ----677,00677,001 21-8
17-12-2714960,00766,65606,35-80,69 -13,3% 516,30534,40766,65766,651 6-10
17-12-273221.000,00558,00575,39-79,27 -13,8% ----558,00558,001 28-10
17-12-2781.040,00539,12544,25-75,53 -13,9% ----539,12538,652 19-10
17-12-2771.080,00503,50515,48-74,41 -14,4% 436,25443,55503,50503,501 28-10
17-12-277401.100,00439,27500,95-72,94 -14,6% 423,50430,25441,48437,6229 30-10
17-12-27301.150,00511,76466,23-69,89 -15,0% 391,85398,10511,76511,761 14-10
17-12-274491.200,00377,57433,76-67,17 -15,5% ----377,57375,846 30-10
17-12-2721.220,00365,55421,02-66,39 -15,8% ----365,55365,551 14-9
17-12-2741.240,00351,69408,64-65,21 -16,0% ----354,45351,674 14-9
17-12-27191.250,00343,00402,57-64,69 -16,1% ----343,00343,001 30-10
17-12-2751.260,00521,68396,51-64,18 -16,2% ----521,68521,681 13-8
17-12-271641.280,00355,05384,89-62,84 -16,3% ----355,05354,332 20-10
17-12-27911.300,00310,00373,82-62,34 -16,7% 300,00--315,00310,004 30-10
17-12-2731.320,00292,60362,59-60,91 -16,8% ----292,60292,601 23-10
17-12-2741.340,00514,04351,57-58,87 -16,7% ----514,04513,503 17-8
17-12-27121.350,00288,30346,24-58,77 -17,0% 281,25291,90288,30288,301 30-10
17-12-2791.360,00326,05340,94-58,34 -17,1% ----326,05326,051 16-10
17-12-27101.380,00293,95330,52-57,07 -17,3% ----293,95293,951 15-10
17-12-272461.400,00309,00320,44-55,42 -17,3% 1,00--309,00309,003 28-10
17-12-27251.420,00264,00311,25-54,98 -17,7% 252,70258,30264,00264,001 30-10
17-12-27631.440,00289,15301,65-53,65 -17,8% ----289,15289,151 16-10
17-12-27291.460,00284,00292,37-52,39 -17,9% ----284,00284,001 16-10
17-12-27171.480,00270,00283,30-50,87 -18,0% ----270,00270,001 29-10
17-12-276451.500,00221,00275,02-50,09 -18,2% ----232,65221,0025 30-10
17-12-272541.550,00210,00254,02-46,89 -18,5% ----210,00210,001 30-10
17-12-274221.600,00227,48235,48-44,92 -19,1% ----227,48227,481 30-10
17-12-27591.650,00174,00217,53-41,60 -19,1% 172,00177,70174,00174,003 30-10
17-12-272181.700,00164,00200,87-39,22 -19,5% ----164,00164,003 30-10
17-12-27201.750,00171,99186,30-37,50 -20,1% ----171,99166,004 15-10
17-12-273711.800,00141,00172,10-34,71 -20,2% 133,80139,35141,00141,001 30-10
17-12-27251.850,00142,75158,90-32,33 -20,3% ----142,75132,352 27-10
17-12-272651.900,00121,35147,50-30,96 -21,0% 113,20--121,35121,351 30-10
17-12-27551.950,00114,65136,23-28,89 -21,2% ----114,65114,651 27-10
17-12-274172.000,00103,50125,83-26,72 -21,2% 77,00--103,50102,2514 30-10
17-12-27232.100,0093,70108,10-23,64 -21,9% --------1 28-10
17-12-27772.200,0076,0092,28-20,13 -21,8% 68,9573,4576,0076,002 26-10
17-12-272382.300,00122,0078,90-17,43 -22,1% 58,5562,85122,00122,001 12-10
17-12-273312.400,0066,0068,05-15,64 -23,0% 49,9054,2066,0066,001 28-10
17-12-27532.600,0042,9550,37-11,23 -22,3% ----42,9542,951 22-10
17-12-272382.800,0036,4337,57-8,14 -21,7% ----36,4336,431 29-10
17-12-272953.000,0022,6628,80-6,21 -21,6% ----22,6622,661 30-10
17-12-271773.200,0017,9022,03-4,23 -19,2% 16,0019,0018,0017,903 30-10
16-06-281800,00920,50761,45-87,52 -11,5% ----920,50920,302 6-10
16-06-283900,00822,75682,15-83,39 -12,2% ----822,75822,751 5-10
16-06-28101.000,00560,16608,44-79,90 -13,1% ----560,16560,161 22-10
16-06-2831.040,00624,05580,35-76,62 -13,2% ----624,05624,051 14-10
16-06-2821.080,00596,70553,22-74,04 -13,4% ----596,85596,702 14-10
16-06-2831.100,00530,00540,07-73,72 -13,7% ----530,00530,001 21-10
16-06-2821.150,00553,71508,54-70,96 -14,0% 429,75441,65553,71553,711 14-10
16-06-28 1.200,00405,40478,49-68,93 -14,4% ----405,40405,401 30-10
16-06-2821.250,00598,00449,89-66,28 -14,7% ----598,00598,001 5-10
16-06-2831.300,00364,77423,28-63,67 -15,0% ----373,85364,773 30-10
16-06-2851.350,00366,50397,53-60,93 -15,3% ----366,50366,501 15-10
16-06-28181.400,00325,44373,70-58,23 -15,6% ----325,44325,441 30-10
16-06-2841.450,00318,45351,24-55,94 -15,9% 288,95299,65318,45318,451 27-10
16-06-28191.500,00322,41329,92-52,76 -16,0% ----322,41316,144 19-10
16-06-2891.550,00279,61309,92-50,29 -16,2% ----279,61279,611 22-10
16-06-28251.600,00280,91292,14-48,83 -16,7% ----280,91280,911 28-10
16-06-28161.650,00259,90274,72-46,64 -17,0% 222,15231,60259,90259,901 16-10
16-06-28131.700,00281,40258,19-44,44 -17,2% ----281,40281,304 14-10
16-06-2891.750,00210,14242,76-42,08 -17,3% 195,25203,80210,14210,141 30-10
16-06-28161.800,00255,30228,88-40,88 -17,9% ----263,95238,5519 14-10
16-06-28521.850,00173,15215,33-38,63 -17,9% 171,65180,20177,30173,152 30-10
16-06-28241.900,00170,87202,48-36,09 -17,8% ----170,87170,873 23-10
16-06-28211.950,00222,95190,60-34,61 -18,2% 151,40159,20223,15222,0010 14-10
16-06-28322.000,00150,67180,01-33,35 -18,5% ----150,67150,673 23-10
16-06-28302.100,00154,70159,47-29,98 -18,8% 125,25133,05154,70153,0010 16-10
16-06-282222.200,00115,35141,49-26,83 -19,0% 110,55118,35118,00115,352 30-10
16-06-28212.300,00122,94126,40-24,79 -19,6% 97,95105,15122,94120,753 16-10
16-06-28322.400,0092,55112,28-21,68 -19,3% ----94,0092,555 30-10
16-06-28532.600,0074,4089,79-17,94 -20,0% 68,0075,2075,2074,4017 23-10
15-12-2842300,001.119,651.211,16-91,75 -7,6% ----1.119,651.119,651 26-10
15-12-2838400,001.104,301.123,39-92,43 -8,2% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.076,75-90,93 -8,4% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.049,67-90,62 -8,6% ----1.208,501.208,501 6-10
15-12-28171500,001.022,401.031,86-90,41 -8,8% ----1.022,401.022,135 7-9
15-12-28 520,00--1.015,75-92,38 -9,1% --------0 --
15-12-2833550,00908,55987,69-89,64 -9,1% 887,65908,50----0 16-9
15-12-2847600,00925,65944,47-89,49 -9,5% 845,10865,10927,32925,289 16-10
15-12-284640,001.069,55910,47-88,69 -9,7% ----1.069,651.069,552 6-10
15-12-287680,00917,00877,12-87,67 -10,0% ----917,00917,001 14-10
15-12-2846700,00786,19860,80-86,77 -10,1% ----796,58786,192 30-10
15-12-284720,00987,10844,59-86,89 -10,3% 748,25766,40987,60987,102 5-10
15-12-28 760,00661,00812,70-85,75 -10,6% ----661,00661,001 18-5
15-12-2843800,00873,00781,40-84,14 -10,8% ----873,00865,601 30-10
15-12-286840,00732,00751,25-82,89 -11,0% 659,35675,30732,00732,001 29-10
15-12-283880,00743,23721,58-80,63 -11,2% --------0 28-8
15-12-28123900,00633,36708,50-81,64 -11,5% ----640,81633,233 30-10
15-12-284920,00634,00694,28-80,82 -11,6% 604,60619,15634,00634,001 27-10
15-12-2821960,00815,70667,02-79,79 -12,0% 578,70592,55815,70815,7010 5-10
15-12-282341.000,00564,00639,78-77,52 -12,1% ----564,00564,001 26-10
15-12-28141.040,00579,00613,70-75,53 -12,3% ----579,00579,002 20-10
15-12-28241.080,00569,30588,59-73,97 -12,6% ----569,36569,304 19-10
15-12-281.2091.100,00512,56576,97-73,50 -12,7% 493,55511,40521,58512,562 30-10
15-12-2881.150,00691,33547,48-71,36 -13,0% ----692,07691,332 5-10
15-12-281.2191.200,00459,00519,25-68,75 -13,2% ----465,00459,003 30-10
15-12-28431.250,00479,73492,87-66,82 -13,6% ----479,73479,731 19-10
15-12-28131.300,00425,00467,28-64,41 -13,8% ----425,00425,001 15-10
15-12-28131.350,00387,09443,40-61,92 -14,0% ----387,09387,093 30-10
15-12-284851.400,00358,23420,52-59,49 -14,1% 352,15368,55375,69358,239 30-10
15-12-28431.450,00346,31399,33-57,78 -14,5% ----346,31346,311 30-10
15-12-28611.500,00327,59378,71-56,03 -14,8% 314,70331,15327,59327,593 30-10
15-12-28771.550,00350,15359,28-53,07 -14,8% ----350,15350,151 28-10
15-12-284721.600,00289,30340,94-50,75 -14,9% ----289,30289,301 30-10
15-12-2881.650,00449,00323,97-49,61 -15,3% ----449,00449,001 6-10
15-12-28881.700,00271,00307,80-47,74 -15,5% 252,75267,80271,00271,001 23-10
15-12-2871.750,00280,25292,27-45,49 -15,6% ----280,25280,251 29-10
15-12-28511.800,00247,50277,72-43,62 -15,7% --300,00247,50247,504 22-10
15-12-28361.850,00225,20264,66-42,18 -15,9% 215,90228,70225,20225,201 30-10
15-12-282551.900,00217,00252,11-40,88 -16,2% 204,75217,60217,85211,0011 30-10
15-12-28241.950,00226,00239,71-39,11 -16,3% 194,30207,15226,00226,001 27-10
15-12-281722.000,00187,23227,96-37,17 -16,3% 182,05199,60198,25187,2321 30-10
15-12-28202.100,00180,35207,40-34,81 -16,8% ----180,35180,351 30-10
15-12-28442.200,00162,00188,10-31,81 -16,9% 150,80162,25162,00162,001 23-10
15-12-28152.300,00144,23171,07-29,10 -17,0% 136,35147,80146,00144,193 30-10
15-12-28792.400,00134,15156,14-27,40 -17,5% 123,40134,85134,15134,002 30-10
15-12-28152.600,00111,00129,84-23,20 -17,9% 101,75112,40111,00110,852 30-10
15-12-28412.800,0091,95108,77-19,85 -18,2% 84,0090,0091,9591,951 30-10
15-12-282253.200,0078,0077,70-14,50 -18,7% 58,2064,0078,0075,002 29-10
21-12-2936300,001.340,001.219,53-95,52 -7,8% ----1.340,001.340,001 2-10
21-12-29102400,001.077,551.131,30-91,56 -8,1% ----1.077,551.077,551 20-10
21-12-2945450,001.132,001.088,48-90,94 -8,4% ----1.132,001.132,001 13-10
21-12-2992500,001.090,351.046,55-89,79 -8,6% --975,001.090,351.090,351 13-10
21-12-2920550,001.040,541.005,13-88,02 -8,8% 898,75936,701.040,541.040,545 25-9
21-12-29201600,001.124,28965,36-86,46 -9,0% 859,75896,851.124,281.124,281 5-10
21-12-2960700,00816,00890,49-84,36 -9,5% ----822,00816,002 30-10
21-12-2920800,00805,45819,35-80,42 -9,8% 719,20752,95805,45805,451 29-10
21-12-29172900,00717,50756,91-80,47 -10,6% 656,80689,00717,50717,501 27-10
21-12-291601.000,00680,00696,36-76,82 -11,0% ----680,00680,001 29-10
21-12-29271.100,00603,30640,88-74,71 -11,7% ----603,30603,301 20-10
21-12-291671.200,00525,00590,10-70,72 -12,0% 506,00531,15525,00525,001 30-10
21-12-29731.400,00466,98500,40-62,57 -12,5% ----466,98466,981 15-10
21-12-291331.600,00360,00425,96-56,00 -13,1% ----360,00360,001 23-10
21-12-29311.800,00311,10364,92-50,09 -13,7% ----311,10311,101 23-10
21-12-293132.000,00270,00314,08-43,71 -13,9% 265,00275,00283,00270,0052 30-10
21-12-29102.200,00230,10271,45-38,69 -14,3% ----230,10230,101 23-10
21-12-29222.400,00210,00236,47-34,36 -14,5% ----210,00210,001 22-10
21-12-29282.800,00164,50181,93-27,69 -15,2% ----166,00164,502 22-10
21-12-291103.200,00139,95142,29-22,37 -15,7% 112,00121,00139,95139,951 29-10
20-12-3053500,001.030,001.060,79-90,44 -8,5% ----1.030,001.030,001 27-10
20-12-309600,001.034,35985,89-86,58 -8,8% ----1.044,501.034,352 13-10
20-12-3010700,00825,25916,25-82,35 -9,0% ----825,25825,251 23-10
20-12-3015800,00912,80851,46-78,28 -9,2% 749,90789,60912,80912,801 13-10
20-12-3013900,00730,00797,99-80,96 -10,1% ----730,00730,001 22-10
20-12-30471.000,00670,00742,67-77,00 -10,4% 650,00--670,00670,002 30-10
20-12-30191.100,00625,00691,82-73,47 -10,6% 599,50635,85625,00625,001 26-10
20-12-30641.200,00579,00646,19-70,79 -11,0% ----590,15579,0010 30-10
20-12-301111.400,00508,00563,52-64,53 -11,5% 481,65515,20508,00508,001 30-10
20-12-30611.600,00462,55495,08-59,82 -12,1% 418,60450,55462,55461,303 22-10
20-12-30471.800,00430,00436,25-54,24 -12,4% ----430,00430,001 29-10
20-12-30442.000,00344,00386,31-48,98 -12,7% ----344,00344,001 30-10
20-12-30122.200,00302,85343,93-44,38 -12,9% 285,10313,00302,85302,851 30-10
20-12-301652.400,00269,98307,42-40,75 -13,3% 255,00279,00269,98269,9821 26-10
20-12-30222.800,00245,00249,74-34,59 -13,9% 200,00375,00245,00245,001 28-10
20-12-30323.200,00183,60205,98-29,90 -14,5% 165,90180,00183,60183,601 23-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?