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* 1.567,001.554,00+13,00 +0,8% 1.596,401.566,20586.94917:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-8-2026)
Totaal volume 3.270 (1.734 Calls, 1.536 Puts)
Totaal open interest bij opening 106.798 (51.322 Calls, 55.476 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68754,57+12,98 +1,7% ----756,68756,681 17-7
21-08-26 840,00--714,60+13,00 +1,8% --------0 --
21-08-262880,00674,56674,63+13,02 +1,9% ----674,56674,561 15-7
21-08-26 920,00657,53634,66+13,03 +2,1% ----657,53657,531 23-7
21-08-264960,00500,15594,69+13,06 +2,2% ----500,15500,151 4-8
21-08-26271.000,00571,00554,72+13,09 +2,4% ----571,00549,0015 11-8
21-08-2611.040,00500,37514,75+13,10 +2,5% ----500,37500,371 14-7
21-08-2621.060,00635,00494,76+13,12 +2,7% ----635,00635,001 18-6
21-08-2631.080,00473,64474,78+13,13 +2,8% ----473,64473,641 14-7
21-08-2641.100,00298,80454,80+13,15 +2,9% ----298,80298,801 28-7
21-08-2611.120,00280,55434,82+13,16 +3,0% ----280,55280,551 28-7
21-08-2611.160,00425,00394,87+13,18 +3,3% ----425,00425,001 26-6
21-08-26111.200,00251,08354,95+13,22 +3,7% ----251,08251,082 30-7
21-08-26 1.220,00--335,01+13,23 +3,9% --------0 --
21-08-2691.240,00350,00315,10+13,23 +4,2% ----350,00350,006 12:20
21-08-26 1.260,00--295,23+13,20 +4,5% --------0 --
21-08-26251.280,00310,00275,41+13,20 +4,8% ----310,00310,007 12:18
21-08-2641.300,00239,53255,70+13,09 +5,1% ----239,53239,531 11-8
21-08-26341.320,00245,14236,11+12,98 +5,5% ----245,14220,532 11-8
21-08-2661.340,00218,06216,65+12,80 +5,9% ----218,06218,061 10-8
21-08-26271.360,00224,49197,81+12,61 +6,4% ----224,49224,491 10:34
21-08-26261.380,00206,91178,90+12,14 +6,8% ----206,91206,911 09:01
21-08-261201.400,00196,00160,44+11,18 +7,0% ----196,00186,007 15:25
21-08-26551.420,00135,60142,37+10,70 +7,5% ----135,60135,601 10-8
21-08-26451.440,00153,50125,19+9,65 +7,7% ----153,50151,002 14:45
21-08-26431.460,00135,00108,94+8,58 +7,9% ----135,00134,002 11:48
21-08-26641.480,00109,2593,67+7,82 +8,3% ----118,82109,2514 17:18
21-08-262101.500,0091,0079,45+6,24 +7,9% ----105,9591,009 17:20
21-08-26701.520,0072,0066,91+5,00 +7,5% ----89,7572,0014 16:54
21-08-261841.540,0062,5055,50+3,42 +6,2% ----71,1262,505 17:29
21-08-264471.560,0052,5045,40+2,64 +5,8% ----61,9252,5014 16:42
21-08-262261.580,0040,7736,33+2,19 +6,0% ----49,1040,7732 17:03
21-08-262941.600,0033,0029,00+1,14 +3,9% ----40,6530,0074 17:16
21-08-26921.620,0024,6922,84+0,26 +1,1% ----33,0024,6923 17:25
21-08-26881.640,0018,6017,68-0,09 -0,5% ----25,8018,0033 17:27
21-08-261331.660,0014,0813,47-0,14 -1,0% ----20,1414,0851 17:25
21-08-261471.680,0010,6510,29-0,17 -1,7% --12,9015,5010,6534 17:25
21-08-264271.700,007,707,78-0,59 -7,6% ----12,087,6083 17:29
21-08-262211.720,006,205,74-0,44 -7,7% ----8,886,2020 17:15
21-08-262931.740,004,694,40-0,55 -12,5% ----5,804,6929 16:26
21-08-26711.760,002,943,16-0,48 -15,2% ----4,402,9411 17:00
21-08-26651.780,002,802,41-0,53 -22,0% ----2,801,957 11-8
21-08-264541.800,001,851,82-0,48 -26,4% ----2,251,855 16:26
21-08-26411.820,001,551,37-0,46 -33,6% --2,001,551,552 15:48
21-08-261101.840,001,151,04-0,40 -38,5% ----1,151,151 13:33
21-08-26351.880,000,530,54-0,25 -46,3% ----0,600,532 16:17
21-08-261961.900,000,450,42-0,22 -52,4% --42,000,450,452 16:14
21-08-26451.920,000,600,30-0,17 -56,7% ----0,600,567 10-8
21-08-261241.960,000,380,18-0,12 -66,7% ----0,380,381 09:16
21-08-262232.000,000,390,11-0,09 -81,8% ----0,390,391 09:07
21-08-26812.100,000,250,03-- -- ----0,250,251 10-8
21-08-26952.200,000,150,01+0,14 +1400,0% --0,500,150,151 10:31
21-08-26912.300,000,150,01+0,14 +1400,0% ----0,200,152 10-8
21-08-26362.400,000,050,04-- -- ----0,050,051 4-8
21-08-26382.500,000,200,02-- -- --0,300,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-2648350,001.242,591.204,97+12,98 +1,1% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.155,10+13,00 +1,1% ----1.195,901.175,353 23-7
18-09-261440,00747,301.115,22+13,02 +1,2% ----747,30747,301 29-4
18-09-26 450,001.120,001.105,24+13,03 +1,2% ----1.120,001.120,001 21-7
18-09-26 460,00--1.095,27+13,04 +1,2% --------0 --
18-09-26 480,00--1.075,33+13,05 +1,2% --------0 --
18-09-264500,00708,001.055,39+13,07 +1,2% ----708,00708,001 8-4
18-09-26 520,00--1.035,45+13,08 +1,3% --------0 --
18-09-261550,00689,001.005,53+13,12 +1,3% ----689,00689,001 24-4
18-09-26 560,00--995,56+13,13 +1,3% --------0 --
18-09-263600,00580,55955,69+13,17 +1,4% ----580,55580,551 28-4
18-09-26 640,00--915,81+13,20 +1,4% --------0 --
18-09-264650,001.037,40905,84+13,21 +1,5% ----1.037,401.037,401 22-6
18-09-261680,00582,60875,94+13,22 +1,5% ----582,60582,601 24-4
18-09-266700,00886,79856,01+13,24 +1,5% ----886,79886,791 14:51
18-09-264720,00505,70836,08+13,25 +1,6% ----505,70505,701 23-4
18-09-2635750,00837,10806,18+13,28 +1,6% ----837,10837,101 09:15
18-09-26 760,00--796,22+13,28 +1,7% --------0 --
18-09-26100800,00587,00756,38+13,27 +1,8% ----587,00587,001 28-7
18-09-261840,00774,35716,54+13,27 +1,9% ----774,35774,351 2-7
18-09-2622850,00561,00706,58+13,27 +1,9% ----561,00561,001 28-7
18-09-2644880,00640,00676,73+13,26 +2,0% ----640,00640,004 7-7
18-09-2664900,00520,00656,84+13,27 +2,0% ----520,00520,001 29-7
18-09-2686920,00468,40636,96+13,26 +2,1% ----468,40468,304 30-7
18-09-2681950,00610,00607,13+13,27 +2,2% ----610,00610,001 11-8
18-09-261960,00504,40597,22+13,24 +2,2% ----504,40504,401 4-8
18-09-26821.000,00587,96557,57+13,15 +2,4% ----587,96587,961 11:26
18-09-26 1.040,00548,96518,03+13,13 +2,5% ----548,96548,961 11:26
18-09-26491.050,00362,22508,18+13,10 +2,6% ----376,00362,222 28-7
18-09-261611.080,00331,00479,00+13,12 +2,7% ----333,00331,002 28-7
18-09-26391.100,00300,10459,35+13,05 +2,8% ----300,10299,953 30-7
18-09-26591.120,00293,89439,75+12,80 +2,9% ----301,77293,892 28-7
18-09-26341.140,00244,78420,28+12,65 +3,0% ----245,24244,782 29-7
18-09-26441.160,00382,37401,00+12,40 +3,1% ----382,68382,372 8-7
18-09-26801.180,00402,20381,70+12,33 +3,2% ----402,20399,2521 17-7
18-09-265941.200,00353,75362,55+12,43 +3,4% ----353,75353,751 10-8
18-09-261661.220,00370,73343,75+11,83 +3,4% ----370,73370,731 11:20
18-09-26491.240,00274,46325,25+11,72 +3,6% ----274,46274,461 7-8
18-09-26661.260,00284,74306,54+11,13 +3,6% ----284,74284,741 10-8
18-09-261711.280,00252,30288,91+10,37 +3,6% ----252,30240,382 7-8
18-09-264081.300,00289,60270,74+10,53 +3,9% ----289,60258,2211 11-8
18-09-26851.320,00266,81253,54+9,79 +3,9% ----281,60266,8112 16:54
18-09-26731.340,00254,95236,57+9,65 +4,1% ----254,95225,2210 11-8
18-09-26631.350,00168,65228,24+9,78 +4,3% ----168,65168,651 6-8
18-09-26431.360,00232,31220,05+9,07 +4,1% 115,00--240,29232,3111 16:54
18-09-261091.380,00181,69206,12+6,81 +3,3% ----181,69181,691 7-8
18-09-269901.400,00213,00189,00+8,19 +4,3% ----213,00213,001 12:47
18-09-26521.420,00144,14174,56+6,95 +4,0% ----144,14144,141 7-8
18-09-26631.440,00184,00159,31+8,01 +5,0% ----184,00184,001 09:08
18-09-262081.450,00158,02152,49+7,61 +5,0% ----158,02158,021 11-8
18-09-26291.460,00157,27146,84+6,26 +4,3% ----157,27147,634 11-8
18-09-26871.480,00139,40134,21+6,27 +4,7% ----139,40139,404 10-8
18-09-265601.500,00142,55121,99+5,62 +4,6% ----142,55138,908 15:29
18-09-26431.520,00131,20110,98+4,28 +3,9% ----131,75131,203 12:22
18-09-26331.540,00119,50100,21+4,50 +4,5% ----119,50116,305 14:44
18-09-264441.550,00112,0094,96+4,25 +4,5% ----114,20109,4029 12:51
18-09-26231.560,00107,9090,21+3,70 +4,1% ----108,10107,904 12:26
18-09-26351.580,0095,5081,30+3,36 +4,1% ----97,9095,505 13:08
18-09-261.1791.600,0078,2572,65+3,34 +4,6% ----90,0077,0019 17:04
18-09-26211.620,0071,5065,19+2,40 +3,7% ----81,0071,5014 16:42
18-09-26151.640,0069,7457,92+2,75 +4,7% ----70,4068,354 11:52
18-09-261281.650,0065,1954,47+2,52 +4,6% --140,0065,2065,193 12:58
18-09-26101.660,0062,3451,19+2,28 +4,5% ----62,3462,341 11:52
18-09-26161.680,0053,4945,63+1,74 +3,8% ----53,4953,493 13:51
18-09-269451.700,0044,3640,10+1,82 +4,5% ----51,4044,3618 16:47
18-09-26841.720,0038,7535,17+1,37 +3,9% ----38,7538,751 16:48
18-09-26901.750,0032,6029,01+1,20 +4,1% ----38,0132,6031 16:46
18-09-262931.800,0024,6020,62+0,88 +4,3% --35,0027,5024,6013 16:06
18-09-265661.850,0016,5314,63+0,26 +1,8% ----19,7916,536 16:17
18-09-26271.880,0014,4111,68+0,18 +1,5% ----15,2014,413 13:46
18-09-262.0181.900,0011,4010,11-0,08 -0,8% ----14,0011,405 16:25
18-09-26251.920,0011,158,84+0,06 +0,7% ----11,1511,151 10:12
18-09-26271.950,007,707,04-0,14 -2,0% ----9,157,702 16:23
18-09-263492.000,006,614,93-0,15 -3,0% --12,006,616,505 15:22
18-09-2652.050,004,603,47-0,21 -6,1% ----4,604,602 09:12
18-09-26492.100,003,162,37-0,24 -10,1% --3,553,162,852 12:16
18-09-261892.200,001,521,17-0,07 -6,0% ----1,521,521 12:16
18-09-26352.300,001,040,61+0,05 +8,2% ----1,041,042 3-8
18-09-26862.400,000,700,22+0,23 +104,5% ----0,700,602 6-8
18-09-26342.500,000,500,10-0,06 -60,0% ----0,500,502 15:32
18-09-26842.600,000,010,05-0,03 -60,0% ----0,010,012 16:25
16-10-26 880,00--680,35+11,81 +1,7% --------0 --
16-10-26 920,00--641,08+11,70 +1,8% --------0 --
16-10-261960,00609,38603,68+11,40 +1,9% ----609,38609,381 20-7
16-10-2661.000,00471,35564,81+11,12 +2,0% ----471,35471,351 4-8
16-10-2631.040,00435,10526,23+11,15 +2,1% ----435,10435,101 4-8
16-10-2611.080,00399,85488,24+10,69 +2,2% ----399,85399,851 4-8
16-10-2621.100,00496,80469,52+10,44 +2,2% ----496,80496,802 21-7
16-10-26 1.120,00--450,89+10,34 +2,3% --------0 --
16-10-26 1.160,00--414,43+9,60 +2,3% --------0 --
16-10-2611.200,00293,58379,09+9,38 +2,5% ----293,58293,582 30-7
16-10-26 1.240,00367,95344,30+8,98 +2,6% ----367,95367,951 11:20
16-10-2631.280,00245,25311,78+8,32 +2,7% ----245,25245,252 4-8
16-10-2621.320,00289,69279,83+8,10 +2,9% ----289,69289,691 11-8
16-10-2611.360,00152,00251,04+6,29 +2,5% ----152,00152,001 29-7
16-10-26141.400,00197,00222,47+6,98 +3,1% ----197,90196,5013 7-8
16-10-2671.440,00207,55196,67+6,30 +3,2% ----208,00207,552 16:49
16-10-2681.480,00184,80172,52+6,11 +3,5% ----191,75184,807 16:15
16-10-26171.520,00166,92151,22+5,69 +3,8% ----166,92166,921 13:21
16-10-26321.560,00146,00131,07+5,07 +3,9% ----146,00146,001 12:49
16-10-26191.600,00124,40113,75+4,37 +3,8% ----124,40106,002 11-8
16-10-26151.640,00106,1897,97+3,30 +3,4% ----113,20106,189 16:21
16-10-26681.680,0091,1884,02+3,20 +3,8% ----100,6591,1814 16:21
16-10-26131.720,0078,9971,75+2,25 +3,1% ----78,9968,004 11-8
16-10-2621.760,0067,8060,94+2,32 +3,8% ----67,8067,801 11-8
16-10-26181.800,0060,2051,50+1,64 +3,2% ----60,2060,201 09:13
16-10-2621.840,0050,4043,52+1,60 +3,7% ----50,4050,401 09:20
16-10-26121.900,0035,6033,61+0,94 +2,8% ----35,6035,602 17:29
16-10-26152.000,0024,9521,45+0,69 +3,2% ----24,9524,952 09:47
16-10-2632.100,0012,0013,57+0,28 +2,1% ----13,1012,002 7-8
16-10-26202.200,008,158,56-0,01 -0,1% --------1 11-8
16-10-26 2.300,00--5,36-0,05 -0,9% --------0 --
16-10-26 2.400,00--3,27-0,10 -3,1% --------0 --
16-10-2662.500,002,412,05-0,21 -10,2% --2,602,452,413 16:25
18-12-26105280,001.414,221.275,69+12,99 +1,0% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.255,89+12,98 +1,0% ----1.386,551.386,551 22-6
18-12-2690350,001.148,331.206,43+12,96 +1,1% ----1.181,721.148,337 7-8
18-12-2666400,001.158,861.157,01+12,93 +1,1% ----1.158,861.157,402 11-8
18-12-265440,00715,521.117,48+12,92 +1,2% ----724,57715,524 30-3
18-12-2626450,001.015,051.107,59+12,92 +1,2% ----1.015,051.015,051 3-6
18-12-265460,00704,761.097,71+12,92 +1,2% ----704,99704,7611 30-3
18-12-267480,00753,751.077,96+12,90 +1,2% ----753,75752,352 24-4
18-12-2636500,001.074,981.058,24+12,85 +1,2% ----1.074,981.074,982 24-6
18-12-265520,001.166,831.038,51+12,85 +1,2% ----1.166,831.166,835 18-6
18-12-2638550,00986,451.008,93+12,83 +1,3% ----986,45986,451 11-8
18-12-2616560,001.093,58999,06+12,84 +1,3% ----1.093,581.093,581 19-6
18-12-26299600,00989,88959,71+12,73 +1,3% ----989,88989,881 09:28
18-12-265640,00788,35920,42+12,70 +1,4% ----788,35788,351 3-8
18-12-267680,00749,60881,19+12,65 +1,4% ----749,60749,601 3-8
18-12-261.104700,00948,87861,70+12,50 +1,5% ----948,87948,872 3-7
18-12-2618720,00900,47842,20+12,48 +1,5% ----900,62895,9015 2-7
18-12-2631760,00827,05804,04+12,54 +1,6% ----827,05827,051 22-7
18-12-261.117800,00793,50765,21+12,57 +1,6% ----794,50793,502 09:40
18-12-2626840,00665,75726,23+12,88 +1,8% ----665,75665,752 31-7
18-12-269880,00743,39689,82+10,90 +1,6% ----743,59743,393 29-6
18-12-26794900,00690,00669,48+12,02 +1,8% ----701,00690,003 16:31
18-12-2612920,00498,74650,60+11,90 +1,8% ----498,74498,741 28-7
18-12-2645960,00648,79613,34+11,37 +1,9% ----648,79648,791 23-7
18-12-261.0151.000,00603,98576,60+10,56 +1,8% ----603,98603,981 09:28
18-12-26491.040,00420,00541,97+9,14 +1,7% ----420,00420,001 28-7
18-12-26281.080,00524,00505,82+9,84 +1,9% ----531,00524,002 16:21
18-12-265811.100,00517,30489,22+10,17 +2,1% ----517,30517,301 10:02
18-12-26351.120,00498,54471,64+11,59 +2,5% ----498,54496,184 12:47
18-12-26431.140,00479,64456,16+10,20 +2,2% 165,00--480,55479,645 11:05
18-12-26231.160,00463,51439,76+8,68 +2,0% 165,00--463,51463,502 11:06
18-12-26561.180,00414,00422,49+9,46 +2,2% 165,00--414,00414,001 11-8
18-12-261.2111.200,00430,84408,20+7,52 +1,8% ----430,84430,832 11:07
18-12-26981.220,00365,00392,75+8,07 +2,1% ----365,00359,503 7-8
18-12-261081.240,00404,00377,63+7,54 +2,0% --575,00404,00402,002 09:12
18-12-26981.260,00323,95362,85+7,00 +1,9% ----323,95323,954 6-8
18-12-26931.280,00343,50348,42+6,46 +1,9% ----343,50343,502 10-8
18-12-265461.300,00356,50333,21+7,73 +2,3% ----356,50356,501 15:44
18-12-261071.320,00293,00319,59+7,56 +2,4% ----293,00293,002 7-8
18-12-267461.350,00304,78299,49+7,29 +2,4% ----315,99304,782 11-8
18-12-26341.380,00299,60281,04+5,79 +2,1% ----299,60299,605 12:49
18-12-266631.400,00281,35268,59+6,87 +2,6% ----281,35281,353 11-8
18-12-261551.450,00260,30239,27+6,20 +2,6% ----260,30260,307 12:30
18-12-262051.500,00230,00213,34+4,78 +2,2% ----230,00230,002 10:40
18-12-261051.550,00205,93188,99+4,50 +2,4% ----205,93205,933 11:49
18-12-265301.600,00175,00167,30+4,14 +2,5% ----184,00175,0013 17:03
18-12-263551.650,00153,00147,32+3,60 +2,4% ----166,25151,7075 17:24
18-12-265461.700,00138,63129,76+3,34 +2,6% ----145,00138,6347 16:24
18-12-26801.750,00125,55113,56+2,92 +2,6% ----125,55122,902 12:41
18-12-264731.800,00109,0099,72+1,67 +1,7% ----109,90108,605 14:10
18-12-26501.850,0093,5686,90+1,95 +2,2% ----97,0293,562 16:18
18-12-266781.900,0081,5075,50+1,70 +2,3% ----87,0081,5091 16:11
18-12-26341.950,0068,5265,97+1,55 +2,3% ----68,5268,521 10-8
18-12-262922.000,0064,3057,14+1,18 +2,1% ----64,3062,007 11-8
18-12-26142.050,0052,5049,85+0,79 +1,6% ----52,5052,502 17:14
18-12-26762.100,0050,0043,15+1,09 +2,5% ----50,0050,0032 14:43
18-12-261932.200,0034,2032,53+0,84 +2,6% ----34,2034,2025 16:21
18-12-26192.300,0024,1024,26+0,35 +1,4% ----24,1024,101 7-8
18-12-264012.400,0019,0018,32+0,14 +0,8% ----19,0019,001 17:06
18-12-26732.600,0010,5010,42-0,29 -2,8% ----12,5010,508 17:06
18-12-261572.800,007,005,94-0,27 -4,5% ----7,006,805 15:26
18-12-262333.000,003,403,36+0,14 +4,2% ----3,403,401 16:56
19-03-2732200,001.377,001.355,66+13,33 +1,0% ----1.377,001.377,002 22-7
19-03-2716460,001.100,501.100,47+13,45 +1,2% ----1.100,501.100,501 24-7
19-03-277480,00741,101.081,57+12,85 +1,2% ----741,10741,101 28-4
19-03-274500,00725,351.062,09+12,83 +1,2% ----725,35721,005 23-4
19-03-2712520,00711,641.042,61+12,94 +1,2% ----711,83711,644 23-4
19-03-27 560,00--1.004,92+11,93 +1,2% --------0 --
19-03-27 600,00--966,27+13,56 +1,4% --------0 --
19-03-274640,00596,50926,80+13,06 +1,4% ----597,35596,054 23-4
19-03-271680,00946,00888,95+12,76 +1,4% ----946,00946,001 15-7
19-03-272720,00717,50850,88+15,10 +1,8% ----717,50717,501 22-5
19-03-272760,00824,00813,41+13,08 +1,6% ----824,00824,002 16-7
19-03-277800,00850,50776,57+13,37 +1,7% ----850,50850,502 25-6
19-03-271840,00886,60740,00+13,30 +1,8% ----886,60886,601 1-7
19-03-273880,00728,38704,87+10,94 +1,6% ----728,38728,381 15:56
19-03-276920,00545,10668,93+11,14 +1,7% ----545,10545,101 29-7
19-03-278960,00552,53635,13+11,03 +1,7% ----552,53552,531 4-8
19-03-2761.000,00588,00601,41+10,43 +1,7% ----588,00588,001 11-8
19-03-27281.040,00598,27568,71+9,37 +1,6% ----598,27598,271 7-7
19-03-2751.080,00538,40536,81+9,62 +1,8% ----538,40538,401 11-8
19-03-27891.100,00543,97521,26+9,02 +1,7% ----545,78543,972 09:37
19-03-27201.150,00490,00483,12+9,66 +2,0% ----490,00490,002 11-8
19-03-27361.200,00434,60447,12+8,99 +2,0% ----434,60429,002 10-8
19-03-27291.250,00327,97413,28+8,36 +2,0% ----327,97326,053 28-7
19-03-27441.300,00282,00381,04+7,48 +2,0% --500,00298,20282,003 3-8
19-03-27451.350,00361,08350,98+7,06 +2,0% ----361,08361,081 11-8
19-03-27211.400,00339,19322,33+6,36 +2,0% ----346,00339,196 15:56
19-03-27181.450,00304,30295,63+5,43 +1,8% ----305,50304,308 17:04
19-03-27901.500,00289,14271,44+5,13 +1,9% --320,00289,14287,456 11:03
19-03-27461.550,00268,57248,24+4,48 +1,8% ----268,57265,095 14:39
19-03-271921.600,00245,97227,30+3,95 +1,7% ----245,97245,552 12:21
19-03-27141.650,00222,10207,43+3,56 +1,7% ----222,10222,102 12:00
19-03-27591.700,00178,50189,15+2,97 +1,6% ----178,50178,503 10-8
19-03-27661.750,00163,00172,77+2,86 +1,7% ----168,00163,004 10-8
19-03-27801.800,00164,53157,29+2,41 +1,5% ----164,53163,002 11-8
19-03-27941.850,00121,00143,07+1,86 +1,3% ----121,05121,002 4-8
19-03-274031.900,00135,58130,00+2,56 +2,0% ----135,58132,353 11-8
19-03-27461.950,0098,00118,20+2,04 +1,7% ----98,3093,908 4-8
19-03-271042.000,0088,65107,40+1,46 +1,4% ----88,6588,553 4-8
19-03-27192.050,00105,9097,91+0,82 +0,8% ----106,35105,902 13:03
19-03-271712.100,0081,8088,90+1,30 +1,5% ----81,8081,801 7-8
19-03-27912.200,0078,1073,10+1,05 +1,4% ----78,1078,002 16:00
19-03-27392.300,0064,4060,77+0,62 +1,0% ----64,4064,401 16:00
19-03-27702.400,0053,2549,72+0,59 +1,2% ----56,2053,2020 16:00
19-03-27592.600,0036,9534,00+0,16 +0,5% ----36,9536,7527 11-8
19-03-27312.800,0023,3023,34+0,02 +0,1% ----24,5723,302 7-8
19-03-27693.000,0017,8516,24-0,17 -1,0% 15,40--18,3517,8513 16:55
18-06-27259300,001.283,751.259,14+14,24 +1,1% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.164,74+11,30 +1,0% ----1.184,101.184,101 23-7
18-06-2723450,00960,261.116,27+13,50 +1,2% ----960,26959,405 30-7
18-06-277480,001.085,001.086,55+12,01 +1,1% ----1.085,001.085,001 22-7
18-06-2713500,00982,861.068,13+11,36 +1,1% ----983,17981,954 6-8
18-06-27 520,00--1.048,25+13,21 +1,3% --------0 --
18-06-279560,00859,101.010,18+12,20 +1,2% ----860,12857,7410 30-7
18-06-2719600,00821,55971,93+12,71 +1,3% ----821,58821,444 30-7
18-06-272640,00828,30935,10+12,33 +1,3% ----828,30826,152 30-7
18-06-271680,00926,64898,02+13,36 +1,5% ----926,64925,593 10:58
18-06-27157700,00908,55879,68+12,10 +1,4% ----908,55908,1533 14:39
18-06-272720,00714,55861,65+13,13 +1,5% ----714,55714,551 28-7
18-06-279760,00699,42825,75+12,76 +1,5% ----699,42699,421 29-7
18-06-2745800,00820,85790,38+12,31 +1,6% ----820,85818,8014 14:41
18-06-278840,00617,90755,83+11,67 +1,5% ----618,77617,903 30-7
18-06-272880,00759,75721,91+11,75 +1,6% ----759,75755,002 10-7
18-06-27504900,00733,11705,21+10,85 +1,5% ----733,11733,111 12:47
18-06-271920,00758,00688,91+9,58 +1,4% ----758,00758,001 16-6
18-06-2711960,00685,54656,62+9,85 +1,5% ----685,54683,955 12:10
18-06-273571.000,00650,79625,17+9,43 +1,5% ----650,79648,8641 11:03
18-06-27171.040,00504,86595,64+7,64 +1,3% ----504,86504,861 31-7
18-06-2711.080,00586,00565,39+8,40 +1,5% ----586,00586,001 7-7
18-06-27661.100,00582,09550,92+8,12 +1,5% ----582,09571,5821 15:22
18-06-27261.150,00541,76516,07+7,68 +1,5% ----541,76541,725 11:25
18-06-272711.200,00489,80483,29+7,59 +1,6% ----495,60489,256 11-8
18-06-27331.250,00401,50451,62+6,79 +1,5% ----401,50401,501 4-8
18-06-27341.300,00371,01421,96+5,72 +1,4% ----371,01371,011 7-8
18-06-27261.350,00408,91393,49+5,89 +1,5% ----410,52408,914 16:02
18-06-277801.400,00377,10366,74+5,55 +1,5% ----377,15377,103 11-8
18-06-27951.450,00366,14342,25+4,69 +1,4% ----366,14365,723 15:22
18-06-271491.500,00341,09318,61+4,30 +1,3% ----341,09335,352 15:20
18-06-27221.550,00299,00296,41+3,95 +1,3% ----299,00299,002 11-8
18-06-27741.600,00278,60276,06+2,72 +1,0% ----284,50278,605 11-8
18-06-27201.650,00273,54256,66+3,19 +1,2% ----273,59271,2519 11:25
18-06-27331.700,00253,00238,46+2,61 +1,1% ----255,13253,0015 15:47
18-06-27181.750,00233,05221,46+2,16 +1,0% ----233,05232,492 13:50
18-06-271511.800,00212,85206,13+2,35 +1,1% ----219,10212,8510 16:26
18-06-2771.850,00199,20191,36+1,90 +1,0% ----202,90199,207 16:27
18-06-271351.900,00184,90177,66+1,55 +0,9% ----190,00184,903 16:27
18-06-27181.950,00176,55164,97+1,21 +0,7% ----176,55173,504 15:50
18-06-271712.000,00166,00153,11+1,86 +1,2% --500,00166,00166,0055 15:02
18-06-27342.050,00147,30142,11+1,54 +1,1% ----147,30147,301 10-8
18-06-271472.100,00138,85131,84+1,63 +1,2% ----138,85132,902 11-8
18-06-272002.200,00119,55113,71+1,49 +1,3% ----119,55119,551 11-8
18-06-271012.300,00104,7597,96+1,14 +1,2% ----104,75100,853 10-8
18-06-272682.400,0091,0084,72+0,48 +0,6% ----91,0091,004 11:54
18-06-27252.600,0064,6562,98+0,45 +0,7% ----64,6564,654 11:55
18-06-27862.800,0044,5047,33+0,19 +0,4% ----44,5036,0510 30-7
18-06-27153.000,0039,9335,91+0,23 +0,6% ----39,9339,931 09:05
18-06-27313.200,0029,5027,31-0,14 -0,5% ----30,6029,5015 15:51
17-12-2729300,001.388,101.260,79+13,54 +1,1% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.168,74+12,97 +1,1% ----1.134,501.134,052 7-7
17-12-2719450,001.065,811.122,32+12,81 +1,1% ----1.065,811.064,173 7-8
17-12-272480,00737,711.094,77+12,72 +1,2% ----737,71737,712 27-1
17-12-2720500,001.053,551.076,47+12,74 +1,2% ----1.053,551.053,551 10-8
17-12-272520,001.036,301.058,40+12,51 +1,2% ----1.056,151.036,303 7-7
17-12-2725550,001.012,001.031,42+12,32 +1,2% ----1.012,001.012,005 11-8
17-12-27107600,001.014,33987,11+11,61 +1,2% ----1.014,941.014,157 13:11
17-12-2710650,00620,64943,61+10,99 +1,2% ----620,64620,641 12-2
17-12-276680,00773,00917,96+10,74 +1,2% ----773,00773,001 30-7
17-12-27559700,00928,05901,17+11,77 +1,3% ----929,49928,0232 11:23
17-12-272720,00959,75884,49+11,50 +1,3% ----959,75959,751 25-6
17-12-2723760,00875,30851,52+10,94 +1,3% ----875,30875,301 14:16
17-12-27215800,00847,90819,27+9,23 +1,1% ----847,90844,975 11:29
17-12-275840,00706,55787,98+8,74 +1,1% ----706,55706,551 4-8
17-12-274880,00782,13757,28+8,32 +1,1% ----782,13782,131 13:11
17-12-2797900,00767,54742,24+8,01 +1,1% ----767,54767,0223 11:14
17-12-271920,00754,45727,41+7,92 +1,1% ----754,45754,354 11:29
17-12-2711960,00764,90698,56+7,36 +1,1% ----764,90764,902 15-7
17-12-273171.000,00694,97670,39+7,30 +1,1% ----694,97694,963 11:03
17-12-2721.040,00667,22643,24+6,95 +1,1% ----667,22667,204 11:20
17-12-2721.080,00640,58616,81+7,78 +1,3% ----640,58640,553 11:23
17-12-277471.100,00627,32604,13+7,43 +1,2% ----628,61627,329 11:15
17-12-27221.150,00578,80572,91+7,10 +1,2% ----578,80578,801 11-6
17-12-274541.200,00530,55543,87+6,07 +1,1% ----530,55530,551 10-8
17-12-2721.220,00402,40531,83+6,58 +1,2% ----402,40402,401 22-5
17-12-27 1.240,00--520,26+6,63 +1,3% --------0 --
17-12-2771.250,00540,00515,04+6,67 +1,3% ----540,00540,001 12:16
17-12-2751.260,00561,98509,52+6,44 +1,3% ----561,98561,982 26-6
17-12-271641.280,00520,87498,74+6,80 +1,4% ----520,87520,875 11:15
17-12-27511.300,00512,71488,69+6,15 +1,3% ----512,71512,711 12:16
17-12-2731.320,00520,00477,62+6,55 +1,4% ----520,65520,002 16-7
17-12-2711.340,00386,30468,07+5,72 +1,2% ----386,30386,301 3-8
17-12-2781.350,00487,68462,30+6,42 +1,4% ----487,75487,685 15:16
17-12-2781.360,00410,00457,20+6,52 +1,4% ----410,00410,002 27-7
17-12-2771.380,00361,72447,51+6,23 +1,4% ----361,72361,721 2-6
17-12-272381.400,00459,12437,87+6,07 +1,4% ----459,12459,123 11:17
17-12-27301.420,00449,22427,42+6,95 +1,6% ----449,22449,0711 11:18
17-12-27681.440,00440,14418,88+6,57 +1,6% ----440,14440,141 11:18
17-12-2791.460,00426,80410,46+5,74 +1,4% ----426,80426,801 16:09
17-12-2791.480,00456,00401,84+5,21 +1,3% ----456,00456,001 26-6
17-12-272931.500,00410,00393,01+5,57 +1,4% ----410,00410,001 09:01
17-12-27401.550,00320,00372,04+4,99 +1,3% --------1 5-8
17-12-273861.600,00374,59351,02+5,96 +1,7% ----374,71371,7512 15:16
17-12-27271.650,00331,25333,29+5,26 +1,6% ----331,25331,251 11-8
17-12-272091.700,00329,65316,47+4,21 +1,3% ----336,00329,653 16:10
17-12-27141.750,00304,60299,75+3,95 +1,3% ----304,60304,601 11-8
17-12-273721.800,00304,00283,89+3,54 +1,2% ----304,00304,001 15:30
17-12-27161.850,00273,55267,64+5,22 +2,0% ----273,55273,551 11-8
17-12-27481.900,00259,40255,42+2,95 +1,2% ----259,40259,402 11-8
17-12-27151.950,00246,00242,07+2,90 +1,2% ----246,00246,001 11-8
17-12-273872.000,00234,55229,47+2,40 +1,0% ----245,00234,5513 16:53
17-12-27222.100,00215,60206,69+2,06 +1,0% ----220,00215,603 11-8
17-12-27542.200,00173,65185,96+1,69 +0,9% ----175,00173,651 09:57
17-12-27202.300,00149,75167,46+1,42 +0,8% ----149,75149,752 4-8
17-12-27652.400,00152,20151,15+1,31 +0,9% ----152,20147,002 11-8
17-12-27462.600,00119,10122,90+1,23 +1,0% ----119,10119,103 10-8
17-12-27932.800,00106,00100,77+0,85 +0,8% ----106,00106,005 11-8
17-12-27293.000,0090,0082,57+0,87 +1,1% ----90,0090,001 14:55
17-12-27463.200,0074,5068,43+0,44 +0,6% ----74,5074,502 11:24
16-06-28 800,00--844,08+6,84 +0,8% --------0 --
16-06-282900,00809,74773,85+7,09 +0,9% ----809,74809,741 16-7
16-06-28 1.000,00--709,51+8,01 +1,1% --------0 --
16-06-28 1.040,00--685,10+7,58 +1,1% --------0 --
16-06-28 1.080,00--661,13+7,64 +1,2% --------0 --
16-06-2821.100,00596,95649,56+7,44 +1,1% ----596,95596,951 27-7
16-06-28 1.150,00--621,36+6,59 +1,1% --------0 --
16-06-28 1.200,00--594,03+6,40 +1,1% --------0 --
16-06-2821.250,00484,90568,68+6,19 +1,1% ----484,90484,902 29-7
16-06-2821.300,00613,65543,68+6,05 +1,1% ----614,00613,652 2-7
16-06-2841.350,00545,90520,13+5,45 +1,0% ----545,90545,904 17-7
16-06-2811.400,00443,40497,43+5,09 +1,0% ----443,40443,401 5-8
16-06-2811.450,00499,85476,20+4,98 +1,0% ----499,85499,851 15:31
16-06-2811.500,00502,25455,61+4,77 +1,0% ----503,05502,252 14-7
16-06-2851.550,00387,00435,96+4,18 +1,0% ----387,00387,001 5-8
16-06-2841.600,00369,95416,93+4,10 +1,0% ----369,95369,951 5-8
16-06-2841.650,00354,00399,73+3,88 +1,0% ----354,00354,002 5-8
16-06-2841.700,00396,25382,68+3,99 +1,0% ----396,25396,251 16:10
16-06-2861.750,00318,40366,41+3,54 +1,0% ----319,55318,402 31-7
16-06-28 1.800,00458,45350,81+3,36 +1,0% ----458,45458,451 6-7
16-06-28101.850,00302,75336,01+3,21 +1,0% ----302,75296,854 4-8
16-06-2841.900,00319,25322,19+2,70 +0,8% ----319,25319,251 10-8
16-06-2821.950,00251,20309,90+2,12 +0,7% ----251,20251,202 29-7
16-06-28142.000,00294,00297,03+1,95 +0,7% ----294,00294,001 10-8
16-06-2892.100,00251,70273,03+1,42 +0,5% ----257,55251,702 7-8
16-06-281722.200,00204,40251,20+1,45 +0,6% ----204,40204,40152 29-7
16-06-28 2.300,00242,95232,35+1,18 +0,5% ----242,95242,951 09:09
16-06-28112.400,00225,25214,23+0,85 +0,4% ----225,25225,251 11:48
16-06-28182.600,00190,55183,32+0,44 +0,2% ----190,55190,556 11-8
15-12-2812300,001.263,401.267,84+6,34 +0,5% ----1.263,401.263,401 10-8
15-12-2838400,001.186,491.181,13+13,32 +1,1% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.138,81+12,46 +1,1% ----1.212,351.212,351 17-6
15-12-281480,00793,401.113,86+12,31 +1,1% ----793,40793,401 20-4
15-12-28173500,001.039,911.097,39+12,26 +1,1% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.081,11+12,79 +1,2% --------0 --
15-12-2845550,001.088,461.057,16+12,51 +1,2% ----1.088,461.088,464 11:31
15-12-2843600,00837,521.017,81+11,77 +1,2% ----837,52837,521 27-5
15-12-281640,001.017,34987,11+11,60 +1,2% ----1.017,341.017,344 11:31
15-12-287680,00842,25957,34+11,41 +1,2% ----842,25842,251 28-7
15-12-2866700,00972,19942,61+12,39 +1,3% ----972,38972,197 11:26
15-12-283720,00620,50928,09+11,09 +1,2% ----620,50620,501 9-4
15-12-28 760,00661,00899,82+9,99 +1,1% ----661,00661,001 18-5
15-12-2846800,00795,23871,84+10,72 +1,2% ----795,23795,231 5-8
15-12-282840,00873,61845,11+10,63 +1,3% ----873,61873,603 11:26
15-12-282880,00412,25818,86+10,89 +1,3% ----412,25412,251 31-3
15-12-28118900,00837,79806,04+10,43 +1,3% ----837,79832,0615 14:51
15-12-283920,00827,57793,42+10,36 +1,3% ----827,83827,572 24-6
15-12-2811960,00687,00768,69+10,34 +1,3% ----687,00687,0010 30-7
15-12-282371.000,00697,00745,18+10,62 +1,4% ----697,00697,001 27-7
15-12-28121.040,00748,45722,03+10,20 +1,4% ----748,45748,454 11:27
15-12-28191.080,00748,00699,49+10,64 +1,5% ----754,25748,0019 29-6
15-12-281.2451.100,00715,86688,81+9,35 +1,4% ----717,78714,0335 12:32
15-12-2871.150,00689,18662,19+10,14 +1,5% ----689,18689,181 12:06
15-12-281.2231.200,00665,59637,57+9,83 +1,5% ----665,59665,591 11:36
15-12-28431.250,00638,37613,18+9,55 +1,6% ----639,20638,377 11:56
15-12-28321.300,00614,93589,85+8,86 +1,5% ----616,79614,3121 11:58
15-12-28101.350,00591,65567,63+8,93 +1,6% ----592,09591,655 11:58
15-12-284861.400,00570,26546,66+8,65 +1,6% ----572,99570,259 11:57
15-12-28141.450,00543,46526,21+8,16 +1,6% ----543,46539,352 11-8
15-12-28411.500,00496,72506,69+7,74 +1,5% ----496,72496,722 10-8
15-12-28111.550,00430,25488,19+7,39 +1,5% ----433,00429,0010 30-7
15-12-284671.600,00470,88470,31+7,29 +1,6% ----470,88470,881 10-8
15-12-2821.650,00382,00453,21+6,57 +1,4% ----382,00382,001 28-7
15-12-28931.700,00440,00437,32+4,11 +0,9% ----440,00440,001 10-8
15-12-2841.750,00410,32421,62+6,36 +1,5% ----411,67410,264 7-8
15-12-28441.800,00417,00406,60+5,88 +1,4% ----426,50417,007 16:45
15-12-2811.850,00347,50392,22+5,76 +1,5% ----347,50347,501 4-8
15-12-282161.900,00340,10378,44+5,01 +1,3% ----340,10316,803 30-7
15-12-2871.950,00324,35365,24+4,76 +1,3% ----324,35323,384 30-7
15-12-282012.000,00363,23353,11+4,81 +1,4% ----363,23363,231 11-8
15-12-28102.100,00277,69329,33+4,10 +1,2% --------3 11-8
15-12-28292.200,00303,82307,43+3,70 +1,2% ----307,60303,822 10-8
15-12-28142.300,00229,50287,18+2,97 +1,0% --------1 10-8
15-12-28712.400,00271,50269,10+2,94 +1,1% ----271,50271,501 10-8
15-12-2872.600,00193,60235,95+2,34 +1,0% ----193,60193,605 3-8
15-12-28222.800,00220,50208,07+1,84 +0,9% ----220,50220,501 11:50
15-12-282303.200,00173,18162,42+0,64 +0,4% ----173,18173,003 11:50
21-12-2922300,001.285,001.273,79+16,20 +1,3% ----1.285,001.285,001 11-8
21-12-29116400,001.114,451.195,53+15,30 +1,3% ----1.114,451.114,451 6-8
21-12-2946450,001.074,001.156,86+15,12 +1,3% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.119,74+14,42 +1,3% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.083,37+13,63 +1,3% ----1.081,981.081,981 10-6
21-12-29201600,001.000,001.048,82+12,79 +1,2% ----1.000,001.000,001 10-6
21-12-2959700,001.041,15982,71+12,83 +1,3% ----1.041,151.041,151 29-6
21-12-2919800,00958,00921,28+10,66 +1,2% ----958,00958,001 16-7
21-12-29181900,00960,55863,58+9,19 +1,1% ----960,55960,551 3-7
21-12-291651.000,00711,60810,87+8,54 +1,1% ----714,00711,604 3-8
21-12-29281.100,00789,16761,62+8,04 +1,1% ----789,16789,161 24-6
21-12-291661.200,00739,00716,43+7,32 +1,0% ----739,00739,001 14:39
21-12-29681.400,00577,25635,32+6,33 +1,0% ----577,25577,251 30-7
21-12-291131.600,00557,00564,78+4,49 +0,8% ----557,00553,002 11-8
21-12-29231.800,00461,25504,84+3,53 +0,7% ----461,25458,902 30-7
21-12-291392.000,00445,85452,44+3,95 +0,9% ----445,85445,851 10-8
21-12-2992.200,00365,35407,62+2,49 +0,6% --------3 11-8
21-12-29192.400,00332,00367,55+2,17 +0,6% ----332,00332,003 30-7
21-12-29272.800,00284,55303,73+1,15 +0,4% ----284,55284,551 7-8
21-12-29803.200,00215,00254,21+0,28 +0,1% ----215,00215,001 3-8
20-12-3016500,001.156,001.139,20+16,10 +1,4% ----1.156,001.154,552 11-8
20-12-3016600,001.095,751.074,77+15,97 +1,5% ----1.097,701.095,003 23-6
20-12-3016700,001.130,171.016,59+14,63 +1,4% ----1.130,171.130,171 15-7
20-12-3018800,00889,00960,82+13,12 +1,4% ----889,00889,001 31-7
20-12-3012900,00865,00909,69+12,97 +1,4% ----865,00865,001 6-8
20-12-30381.000,00845,38862,47+11,53 +1,3% ----845,38845,382 10-8
20-12-30171.100,00765,00819,04+9,93 +1,2% ----775,00765,003 31-7
20-12-30531.200,00743,59777,69+9,22 +1,2% ----743,59743,591 7-8
20-12-30971.400,00740,00701,41+10,05 +1,4% ----740,00740,002 11:23
20-12-30471.600,00577,97637,72+7,03 +1,1% ----577,97577,971 4-8
20-12-30361.800,00555,55580,86+7,04 +1,2% ----555,55555,552 7-8
20-12-30472.000,00506,55531,00+5,64 +1,1% ----506,55506,552 7-8
20-12-3062.200,00491,45488,64+4,22 +0,9% ----491,45491,451 10-8
20-12-301302.400,00450,00449,43+5,03 +1,1% ----455,00450,002 11-8
20-12-30152.800,00360,00385,26+4,06 +1,1% --450,00360,00360,001 31-7
20-12-30353.200,00317,75332,84+3,16 +0,9% ----317,75317,751 31-7
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?