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* 1.563,001.579,20-16,20 -1,0% 1.594,401.542,20540.90017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-7-2026)
Totaal volume 1.134 (716 Calls, 418 Puts)
Totaal open interest bij opening 97.909 (46.489 Calls, 51.420 Puts)
Call / Put ratio 1,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68779,49-14,60 -1,9% ----756,68756,681 17-7
21-08-26 840,00--739,72-14,78 -2,0% --------0 --
21-08-262880,00674,56700,18-14,82 -2,1% ----674,56674,561 15-7
21-08-26 920,00657,53660,46-14,85 -2,2% ----657,53657,531 23-7
21-08-263960,00598,94621,49-15,59 -2,5% 602,80605,80598,94598,941 22-7
21-08-26401.000,00570,00581,91-15,66 -2,7% ----570,00570,002 24-7
21-08-2611.040,00500,37541,81-15,16 -2,8% ----500,37500,371 14-7
21-08-2621.060,00635,00522,76-15,74 -3,0% ----635,00635,001 18-6
21-08-2631.080,00473,64502,54-15,20 -3,0% ----473,64473,641 14-7
21-08-2641.100,00478,50482,96-15,36 -3,2% ----478,50478,502 21-7
21-08-2611.120,00480,48463,27-15,14 -3,3% ----480,48480,481 16-7
21-08-2611.160,00425,00425,39-16,20 -3,8% ----425,00425,001 26-6
21-08-26101.200,00379,35387,19-17,75 -4,6% ----379,35379,351 21-7
21-08-2631.240,00344,90349,96-17,04 -4,9% ----344,90344,902 21-7
21-08-26131.280,00306,25312,86-16,85 -5,4% 250,00330,00306,25306,251 24-7
21-08-26291.320,00268,33277,96-16,38 -5,9% ----268,33268,331 23-7
21-08-26371.360,00249,24244,39-16,86 -6,9% ----250,94249,242 24-7
21-08-26 1.380,00--227,60-17,63 -7,7% --------0 --
21-08-26431.400,00187,00212,60-17,78 -8,4% ----187,00187,001 24-7
21-08-2641.420,00164,55196,71-16,77 -8,5% ----166,69164,552 17-7
21-08-26261.440,00163,00182,33-16,54 -9,1% ----163,00163,001 22-7
21-08-26101.460,00172,19168,26-15,92 -9,5% ----172,19172,191 24-7
21-08-26171.480,00153,35155,17-15,82 -10,2% ----166,80153,352 23-7
21-08-26691.500,00125,00143,04-16,01 -11,2% ----147,30120,508 24-7
21-08-26331.520,00120,21130,44-14,96 -11,5% ----120,75120,216 22-7
21-08-26881.540,00119,50119,22-15,01 -12,6% ----119,50115,003 23-7
21-08-264111.560,0092,50108,77-14,04 -12,9% ----94,0089,5017 24-7
21-08-261031.580,0077,7598,52-13,43 -13,6% ----100,1077,7512 24-7
21-08-261171.600,0074,4089,59-13,28 -14,8% --135,0095,0069,5572 24-7
21-08-26481.620,0063,7080,89-12,62 -15,6% ----82,6062,6514 24-7
21-08-26551.640,0060,2572,95-11,78 -16,1% ----74,8056,2515 24-7
21-08-261201.660,0050,0065,81-11,37 -17,3% --65,0067,1550,009 24-7
21-08-26931.680,0047,0058,84-10,68 -18,2% ----59,5047,005 24-7
21-08-261431.700,0042,0052,90-10,02 -18,9% --55,0048,0039,428 24-7
21-08-262401.720,0037,3047,13-9,12 -19,4% --55,0048,0035,9067 24-7
21-08-26531.740,0033,5041,91-8,50 -20,3% ----33,5031,007 24-7
21-08-26461.760,0029,0037,52-7,99 -21,3% --45,0038,0026,808 24-7
21-08-26431.780,0024,5533,24-7,24 -21,8% ----24,5524,551 24-7
21-08-262641.800,0022,0029,06-6,32 -21,7% --28,0031,0020,0061 24-7
21-08-26351.820,0019,0026,04-6,12 -23,5% ----24,9019,005 24-7
21-08-261121.840,0016,2023,06-5,44 -23,6% ----23,8016,156 24-7
21-08-26391.880,0017,7517,81-4,54 -25,5% 12,3513,8017,7517,502 24-7
21-08-261551.900,0011,1515,94-4,28 -26,9% --42,0013,2010,5018 24-7
21-08-26261.920,009,7014,04-3,99 -28,4% --19,009,958,705 24-7
21-08-262981.960,009,4510,61-2,98 -28,1% ----9,459,451 24-7
21-08-263382.000,005,658,41-2,71 -32,2% ----8,304,8018 24-7
21-08-26892.100,002,504,07-1,23 -30,2% ----4,152,507 24-7
21-08-261012.200,001,502,14-0,68 -31,8% --10,002,301,254 24-7
21-08-26902.300,001,501,20-0,28 -23,3% ----1,501,503 23-7
21-08-26352.400,000,950,66-0,08 -12,1% ----0,950,952 23-7
21-08-26472.500,000,500,23-0,01 -4,3% --0,600,600,506 17-7
21-08-26302.600,000,190,11+0,01 +9,1% ----0,190,193 24-7
18-09-2648350,001.242,591.229,78-16,73 -1,4% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.180,03-16,97 -1,4% ----1.195,901.175,353 23-7
18-09-261440,00747,301.140,22-17,02 -1,5% ----747,30747,301 29-4
18-09-26 450,001.120,001.130,27-17,03 -1,5% ----1.120,001.120,001 21-7
18-09-26 460,00--1.120,31-17,02 -1,5% --------0 --
18-09-26 480,00--1.100,41-17,04 -1,5% --------0 --
18-09-264500,00708,001.080,50-17,05 -1,6% ----708,00708,001 8-4
18-09-26 520,00--1.060,59-17,06 -1,6% --------0 --
18-09-261550,00689,001.030,73-17,08 -1,7% ----689,00689,001 24-4
18-09-26 560,00--1.020,79-17,09 -1,7% --------0 --
18-09-263600,00580,55981,02-17,16 -1,7% ----580,55580,551 28-4
18-09-26 640,00--941,27-17,24 -1,8% --------0 --
18-09-264650,001.037,40931,34-17,27 -1,9% ----1.037,401.037,401 22-6
18-09-261680,00582,60901,55-17,34 -1,9% ----582,60582,601 24-4
18-09-266700,00605,60882,23-17,93 -2,0% ----605,60597,003 18-5
18-09-264720,00505,70862,53-18,13 -2,1% ----505,70505,701 23-4
18-09-2635750,00766,00832,80-18,24 -2,2% ----766,00766,002 7-7
18-09-26 760,00--822,13-17,51 -2,1% --------0 --
18-09-26100800,00713,95783,28-18,40 -2,3% ----713,95713,952 7-7
18-09-261840,00774,35743,83-18,62 -2,5% ----774,35774,351 2-7
18-09-2623850,00764,55733,94-18,63 -2,5% ----764,55764,551 2-7
18-09-2644880,00640,00703,91-18,28 -2,6% ----640,00640,004 7-7
18-09-2664900,00626,00684,78-18,86 -2,8% ----626,00626,002 7-7
18-09-2689920,00661,43665,18-18,96 -2,9% ----670,11661,432 23-7
18-09-2683950,00637,94635,78-18,96 -3,0% ----637,94637,941 23-7
18-09-26 960,00--625,36-18,32 -2,9% --------0 --
18-09-26851.000,00593,60587,23-19,11 -3,3% ----593,60593,603 24-7
18-09-26491.050,00525,13539,08-19,11 -3,5% ----525,13525,132 23-7
18-09-261611.080,00510,38509,96-18,34 -3,6% ----510,38510,381 2-7
18-09-26391.100,00477,78491,75-19,03 -3,9% ----477,78477,782 23-7
18-09-26591.120,00570,86472,97-18,76 -4,0% ----570,86570,861 30-6
18-09-26341.140,00462,12454,47-18,60 -4,1% ----464,87462,1213 23-6
18-09-26441.160,00382,37436,36-18,82 -4,3% ----382,68382,372 8-7
18-09-26801.180,00402,20418,29-18,61 -4,4% 398,70401,70402,20399,2521 17-7
18-09-265921.200,00335,00400,39-18,26 -4,6% ----335,00335,001 17-7
18-09-261661.220,00374,70383,31-18,73 -4,9% ----374,70374,701 21-7
18-09-26521.240,00357,70365,91-18,41 -5,0% ----357,70357,702 21-7
18-09-26651.260,00389,00348,93-17,96 -5,1% ----389,00389,001 2-7
18-09-261701.280,00290,22332,33-17,53 -5,3% ----290,22290,221 20-7
18-09-264081.300,00309,45316,24-17,85 -5,6% ----323,50309,453 24-7
18-09-26811.320,00279,85300,64-17,80 -5,9% ----279,95279,852 22-7
18-09-26701.340,00262,00285,02-17,35 -6,1% ----262,00262,0010 22-7
18-09-26611.350,00285,18277,44-17,35 -6,3% ----285,18285,181 24-7
18-09-26531.360,00279,81269,30-16,50 -6,1% ----279,81279,811 24-7
18-09-26741.380,00260,96254,99-16,57 -6,5% ----260,96260,961 24-7
18-09-269831.400,00219,90241,67-17,10 -7,1% ----219,90219,904 24-7
18-09-26 1.420,00204,15227,74-16,39 -7,2% ----204,15204,154 24-7
18-09-26 1.440,00--214,68-16,27 -7,6% --------0 --
18-09-262071.450,00191,60208,35-16,16 -7,8% 190,45193,45216,50191,605 24-7
18-09-2611.460,00202,00202,10-15,99 -7,9% ----202,00202,001 21-7
18-09-26111.480,00167,50189,70-15,41 -8,1% ----167,50167,504 24-7
18-09-265561.500,00165,00177,22-14,35 -8,1% --180,00165,00165,001 24-7
18-09-26121.520,00170,05166,67-14,68 -8,8% ----170,05170,054 24-7
18-09-2621.540,00150,00156,17-14,23 -9,1% ----150,00143,404 22-7
18-09-264231.550,00137,50150,52-13,45 -8,9% ----137,50137,503 24-7
18-09-2661.560,00142,50145,67-13,48 -9,3% ----142,50135,503 22-7
18-09-26181.580,00119,00135,97-13,12 -9,6% ----134,00118,505 24-7
18-09-265701.600,00116,85127,04-12,94 -10,2% ----116,85116,853 24-7
18-09-2611.620,00108,00118,29-12,54 -10,6% ----108,00108,001 20-7
18-09-2621.640,00102,85109,79-11,89 -10,8% ----103,15102,852 22-7
18-09-261381.650,00105,07105,92-11,72 -11,1% --140,00105,07105,071 23-7
18-09-26 1.660,00--101,94-11,29 -11,1% --------0 --
18-09-26161.680,0081,0594,99-11,13 -11,7% ----81,0581,054 24-7
18-09-269521.700,0072,5287,97-10,67 -12,1% ----72,5272,521 24-7
18-09-26481.720,0068,8081,37-10,21 -12,5% ----68,8068,803 24-7
18-09-26811.750,0066,9072,74-9,78 -13,4% --64,0066,9066,901 24-7
18-09-262671.800,0059,8059,32-8,30 -14,0% --60,0059,8059,802 24-7
18-09-265551.850,0050,2548,55-7,48 -15,4% ----50,2544,554 22-7
18-09-26111.880,0086,1042,65-6,58 -15,4% ----86,1086,101 15-7
18-09-267261.900,0031,0039,15-6,17 -15,8% ----31,0031,002 24-7
18-09-26171.920,0033,7036,10-5,95 -16,5% ----33,7033,701 20-7
18-09-26181.950,0025,5431,75-5,47 -17,2% ----25,5425,202 24-7
18-09-263112.000,0021,0025,38-4,51 -17,8% --100,0021,5021,005 24-7
18-09-2672.050,0016,0020,52-3,90 -19,0% ----16,0015,902 24-7
18-09-264652.100,0013,0016,29-3,19 -19,6% 12,3513,8513,0013,001 24-7
18-09-261712.200,007,9010,44-2,12 -20,3% ----10,007,908 24-7
18-09-26382.300,007,606,66-1,55 -23,3% ----7,607,601 23-7
18-09-26892.400,004,704,30-1,12 -26,0% ----4,704,701 24-7
18-09-26282.500,002,182,75-0,91 -33,1% --2,452,902,187 24-7
18-09-26672.600,001,551,93-0,81 -42,0% ----1,551,553 24-7
16-10-26 920,00--670,17-14,81 -2,2% --------0 --
16-10-261960,00609,38632,02-14,91 -2,4% ----609,38609,381 20-7
16-10-2641.000,00573,04594,43-15,12 -2,5% ----573,04573,041 22-7
16-10-26 1.040,00--557,91-15,77 -2,8% --------0 --
16-10-26 1.080,00--521,74-16,09 -3,1% --------0 --
16-10-2621.100,00496,80503,84-16,11 -3,2% ----496,80496,802 21-7
16-10-26 1.200,00--418,45-16,82 -4,0% --------0 --
16-10-26 1.280,00--356,01-16,74 -4,7% --------0 --
16-10-26 1.320,00--326,46-15,96 -4,9% --------0 --
16-10-26 1.360,00--298,47-16,92 -5,7% 280,30283,30----0 --
16-10-2611.400,00258,00271,82-14,78 -5,4% ----258,00258,001 21-7
16-10-26 1.440,00--247,52-16,11 -6,5% 230,15233,15----0 --
16-10-26 1.480,00--224,00-15,11 -6,7% --------0 --
16-10-2691.520,00201,61202,62-14,80 -7,3% ----201,61201,611 23-7
16-10-2621.560,00175,60182,32-12,72 -7,0% ----190,70175,602 23-7
16-10-2681.600,00166,50164,09-13,14 -8,0% ----166,50164,503 24-7
16-10-2611.640,00130,33146,94-12,27 -8,4% 133,10136,10130,33130,331 20-7
16-10-26551.680,00118,00131,19-11,36 -8,7% ----118,00118,001 24-7
16-10-26 1.720,00116,60116,76-10,20 -8,7% ----116,60116,601 24-7
16-10-26 1.760,00--103,79-9,46 -9,1% --------0 --
16-10-2631.800,0095,0092,52-9,08 -9,8% ----95,0095,001 23-7
16-10-26 1.840,00--82,66-8,82 -10,7% --------0 --
16-10-2631.900,0069,5068,59-7,61 -11,1% ----69,5069,501 24-7
16-10-2632.000,0047,3050,43-6,19 -12,3% ----47,3047,301 24-7
16-10-26 2.100,00--36,49-4,42 -12,1% --------0 --
16-10-26132.200,0026,7026,86-4,18 -15,6% ----26,7026,7010 23-7
16-10-26 2.300,00--19,54-3,65 -18,7% --------0 --
16-10-26 2.400,00--14,09-2,52 -17,9% --------0 --
16-10-26 2.500,0010,0010,27-2,41 -23,5% ----10,3510,002 24-7
18-12-26105280,001.414,221.301,65-16,76 -1,3% 1.286,751.299,651.414,221.412,497 22-6
18-12-2670300,001.386,551.281,81-16,69 -1,3% ----1.386,551.386,551 22-6
18-12-2681350,001.284,721.232,16-16,39 -1,3% ----1.284,721.282,566 3-7
18-12-2666400,001.191,121.183,17-14,95 -1,3% ----1.191,121.185,464 29-6
18-12-265440,00715,521.143,85-14,96 -1,3% ----724,57715,524 30-3
18-12-2626450,001.015,051.133,95-14,86 -1,3% ----1.015,051.015,051 3-6
18-12-265460,00704,761.124,15-14,91 -1,3% ----704,99704,7611 30-3
18-12-267480,00753,751.104,50-14,97 -1,4% ----753,75752,352 24-4
18-12-2636500,001.074,981.084,90-15,07 -1,4% ----1.074,981.074,982 24-6
18-12-265520,001.166,831.065,30-14,99 -1,4% ----1.166,831.166,835 18-6
18-12-2627550,001.020,241.035,90-15,04 -1,5% ----1.020,241.020,241 22-7
18-12-2616560,001.093,581.026,12-15,04 -1,5% ----1.093,581.093,581 19-6
18-12-26300600,00960,00987,02-15,04 -1,5% ----960,00960,001 20-7
18-12-264640,00916,19948,17-15,14 -1,6% ----916,19916,191 15-7
18-12-268680,001.014,18909,42-15,16 -1,7% ----1.014,181.012,086 18-6
18-12-261.104700,00948,87890,14-15,35 -1,7% ----948,87948,872 3-7
18-12-2618720,00900,47870,92-15,65 -1,8% ----900,62895,9015 2-7
18-12-2631760,00827,05832,52-15,30 -1,8% ----827,05827,051 22-7
18-12-261.118800,00796,24794,62-15,41 -1,9% ----796,24796,241 23-7
18-12-2626840,00725,38757,15-15,61 -2,1% ----725,38725,381 13-7
18-12-269880,00743,39719,52-15,18 -2,1% ----743,59743,393 29-6
18-12-26803900,00666,60701,60-15,76 -2,2% ----680,40666,605 24-7
18-12-2612920,00671,97683,35-15,71 -2,3% ----671,97671,971 9-7
18-12-2645960,00648,79647,27-16,36 -2,5% ----648,79648,791 23-7
18-12-261.0171.000,00599,23611,45-15,52 -2,5% ----608,43599,237 23-7
18-12-26491.040,00562,00578,12-16,26 -2,8% ----562,00562,001 7-7
18-12-26321.080,00535,00544,73-15,99 -2,9% ----554,00535,008 24-7
18-12-265801.100,00463,54528,48-15,94 -3,0% ----482,91463,543 17-7
18-12-26331.120,00444,77512,48-16,54 -3,2% ----444,77444,771 3-6
18-12-26441.140,00553,14496,71-15,85 -3,2% 165,00--553,14553,143 3-7
18-12-26291.160,00470,00481,05-15,62 -3,2% 165,00--470,00470,001 7-7
18-12-26441.180,00457,20466,23-17,05 -3,7% 165,00--457,20456,803 21-7
18-12-261.2151.200,00439,03451,05-16,09 -3,6% ----439,28439,034 23-7
18-12-261011.220,00430,00436,75-16,29 -3,7% ----430,00428,002 22-7
18-12-261081.240,00395,00422,23-16,22 -3,8% --575,00395,00394,152 22-7
18-12-261011.260,00516,81408,00-15,91 -3,9% ----516,81516,811 1-7
18-12-26921.280,00380,35394,20-15,66 -4,0% ----380,35380,351 23-7
18-12-265681.300,00396,00380,93-15,39 -4,0% ----396,00396,003 23-7
18-12-261031.320,00353,00367,78-15,14 -4,1% ----375,00353,0015 24-7
18-12-267291.350,00315,70349,10-14,74 -4,2% ----315,70315,702 20-7
18-12-26271.380,00314,40330,29-14,26 -4,3% ----314,40314,4021 17-7
18-12-266781.400,00308,50318,79-14,21 -4,5% ----328,60308,502 23-7
18-12-261631.450,00283,90290,59-13,66 -4,7% ----287,55283,902 23-7
18-12-261921.500,00240,85264,32-13,70 -5,2% 210,00--273,00240,8513 24-7
18-12-261041.550,00245,00240,12-12,45 -5,2% ----245,00245,003 24-7
18-12-264871.600,00202,42217,35-12,25 -5,6% ----220,00202,428 24-7
18-12-263451.650,00182,00196,83-11,73 -6,0% --262,00204,00182,005 24-7
18-12-266041.700,00170,70178,08-11,23 -6,3% --179,00181,50170,706 24-7
18-12-26891.750,00166,50160,66-10,58 -6,6% ----166,50166,501 23-7
18-12-265051.800,00132,00144,96-10,08 -7,0% ----147,80132,003 24-7
18-12-26561.850,00124,00130,83-9,57 -7,3% ----124,00124,001 23-7
18-12-266731.900,00105,00117,60-8,89 -7,6% ----119,00105,0014 24-7
18-12-26331.950,0097,00105,70-8,26 -7,8% ----97,0097,001 20-7
18-12-262652.000,0095,5094,98-7,40 -7,8% ----98,5095,504 24-7
18-12-26132.050,0082,4585,07-6,69 -7,9% ----82,4578,007 22-7
18-12-26832.100,0068,0076,89-6,66 -8,7% ----68,0068,002 24-7
18-12-261822.200,0062,0061,87-5,54 -9,0% ----62,0059,5030 24-7
18-12-26202.300,0041,8549,95-4,72 -9,4% ----42,8041,856 17-7
18-12-263832.400,0035,0040,09-4,02 -10,0% ----35,0035,001 24-7
18-12-26422.600,0025,9025,83-2,68 -10,4% ----25,9023,007 23-7
18-12-261292.800,0014,5016,81-1,97 -11,7% ----17,5014,505 24-7
18-12-261833.000,009,3511,22-1,75 -15,6% --12,0011,409,352 24-7
19-03-2732200,001.377,001.380,01-16,12 -1,2% ----1.377,001.377,002 22-7
19-03-2715460,001.100,501.127,18-16,31 -1,4% ----1.100,501.100,501 24-7
19-03-277480,00741,101.107,89-16,30 -1,5% ----741,10741,101 28-4
19-03-274500,00725,351.088,69-16,29 -1,5% ----725,35721,005 23-4
19-03-2712520,00711,641.069,63-16,27 -1,5% ----711,83711,644 23-4
19-03-27 560,00--1.031,55-16,23 -1,6% --------0 --
19-03-27 600,00--994,10-14,28 -1,4% --------0 --
19-03-274640,00596,50957,13-14,84 -1,6% ----597,35596,054 23-4
19-03-271680,00946,00919,73-14,89 -1,6% ----946,00946,001 15-7
19-03-272720,00717,50882,87-15,17 -1,7% ----717,50717,501 22-5
19-03-272760,00824,00846,23-15,21 -1,8% ----824,00824,002 16-7
19-03-277800,00850,50810,15-15,30 -1,9% ----850,50850,502 25-6
19-03-271840,00886,60774,72-15,33 -2,0% ----886,60886,601 1-7
19-03-273880,00719,00739,99-15,50 -2,1% ----719,00719,001 20-7
19-03-275920,00685,50705,95-15,51 -2,2% ----685,50682,903 20-7
19-03-279960,00676,65672,71-15,63 -2,3% ----676,65675,022 24-7
19-03-2741.000,00645,03640,39-15,64 -2,4% ----645,03645,031 24-7
19-03-27281.040,00598,27608,77-14,97 -2,5% ----598,27598,271 7-7
19-03-2741.080,00549,98578,59-16,14 -2,8% ----550,80549,982 13-7
19-03-27891.100,00571,00563,64-15,29 -2,7% ----571,00571,001 2-7
19-03-27181.150,00655,00527,72-15,80 -3,0% ----655,00655,001 1-7
19-03-27351.200,00561,00493,39-15,78 -3,2% ----561,00561,001 15-7
19-03-27391.250,00460,57460,12-15,71 -3,4% ----460,57460,572 10-7
19-03-27331.300,00425,35429,47-15,09 -3,5% ----425,35423,982 23-7
19-03-27351.350,00399,40400,20-14,57 -3,6% ----399,40399,403 22-7
19-03-27191.400,00381,65372,45-14,30 -3,8% ----381,65374,383 10-7
19-03-27151.450,00333,95345,97-14,23 -4,1% ----333,95333,953 14-7
19-03-27801.500,00300,00321,90-13,99 -4,3% --325,00315,00298,009 24-7
19-03-27231.550,00292,95299,00-13,29 -4,4% ----292,95292,952 21-7
19-03-271961.600,00274,40277,23-12,56 -4,5% ----274,40274,401 24-7
19-03-27111.650,00241,54257,37-12,50 -4,9% ----241,54241,541 17-7
19-03-27401.700,00242,95238,14-11,52 -4,8% ----242,95242,951 24-7
19-03-27231.750,00205,80220,62-10,90 -4,9% ----205,80205,801 24-7
19-03-27521.800,00189,45204,92-10,50 -5,1% ----208,55189,4514 24-7
19-03-27921.850,00184,10189,59-10,24 -5,4% ----184,10184,102 21-7
19-03-273981.900,00167,55175,57-9,10 -5,2% ----167,55166,752 20-7
19-03-27431.950,00160,05163,06-9,83 -6,0% ----160,05158,752 21-7
19-03-271022.000,00138,70151,43-9,85 -6,5% 140,00143,00142,70138,702 20-7
19-03-27152.050,00137,25139,78-8,92 -6,4% ----137,25137,251 21-7
19-03-271022.100,00126,85129,43-8,37 -6,5% ----126,85126,851 24-7
19-03-27742.200,00128,00111,31-7,69 -6,9% ----128,00128,002 10-7
19-03-27162.300,0092,6595,28-6,68 -7,0% ----92,6592,651 21-7
19-03-27412.400,0076,6582,61-6,61 -8,0% ----76,6576,651 22-7
19-03-27422.600,0057,4060,76-4,72 -7,8% ----57,4057,401 21-7
19-03-27302.800,0042,8545,51-3,95 -8,7% ----42,8542,852 20-7
19-03-27653.000,0030,0034,41-3,45 -10,0% ----30,0030,006 24-7
18-06-27259300,001.283,751.282,96-16,54 -1,3% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.187,30-17,15 -1,4% ----1.184,101.184,101 23-7
18-06-2718450,00875,001.140,03-17,62 -1,5% ----875,00875,001 13-5
18-06-277480,001.085,001.111,86-17,81 -1,6% ----1.085,001.085,001 22-7
18-06-2710500,001.088,851.093,09-17,84 -1,6% ----1.088,851.088,851 23-7
18-06-27 520,00--1.075,37-18,90 -1,8% --------0 --
18-06-271560,00991,651.038,12-19,04 -1,8% ----991,65991,651 8-7
18-06-2724600,00980,651.001,12-18,67 -1,9% ----980,65974,353 10-7
18-06-27 640,00--964,42-18,55 -1,9% --------0 --
18-06-271680,00898,55928,52-18,33 -2,0% ----898,55898,551 8-7
18-06-27161700,00879,00910,70-18,08 -2,0% ----879,00879,001 22-7
18-06-272720,00541,18893,15-18,09 -2,0% 875,25878,25541,18541,181 23-4
18-06-279760,00668,86858,27-18,24 -2,1% ----668,86668,861 22-5
18-06-2733800,00815,93824,49-17,79 -2,2% ----815,93815,931 10-7
18-06-275840,00804,00790,57-17,13 -2,2% ----805,75804,002 23-6
18-06-272880,00759,75758,02-17,36 -2,3% ----759,75755,002 10-7
18-06-27560900,00740,24741,92-16,75 -2,3% ----740,24739,165 10-7
18-06-271920,00758,00726,07-16,37 -2,3% ----758,00758,001 16-6
18-06-2713960,00737,45695,09-16,28 -2,3% ----737,95737,452 17-6
18-06-274131.000,00662,43665,04-16,63 -2,5% ----662,43657,704 10-7
18-06-27181.040,00639,39635,79-15,47 -2,4% ----639,39639,391 24-7
18-06-2711.080,00586,00607,51-14,97 -2,5% ----586,00586,001 7-7
18-06-27671.100,00592,00593,74-15,10 -2,5% ----592,00592,001 16-7
18-06-27221.150,00576,00560,38-14,96 -2,7% ----576,00576,001 29-6
18-06-273091.200,00532,34528,81-15,01 -2,8% ----532,34532,341 24-7
18-06-27311.250,00476,00498,21-14,39 -2,9% ----477,90476,008 17-7
18-06-27351.300,00481,00469,28-14,11 -3,0% ----481,00481,001 9-7
18-06-27281.350,00450,00442,70-14,53 -3,3% ----450,00450,002 23-7
18-06-277791.400,00414,75416,15-13,40 -3,2% ----414,75414,751 24-7
18-06-27951.450,00367,72391,92-13,46 -3,4% ----367,72367,721 22-7
18-06-271501.500,00368,30368,54-12,93 -3,5% ----368,30368,301 24-7
18-06-27191.550,00347,00346,64-12,58 -3,6% ----347,00347,001 24-7
18-06-27421.600,00323,20325,99-12,28 -3,8% ----327,45321,2035 24-7
18-06-27211.650,00306,85306,99-12,33 -4,0% ----306,85306,851 24-7
18-06-27361.700,00281,24288,56-11,85 -4,1% ----283,50281,242 21-7
18-06-27151.750,00279,75271,04-11,13 -4,1% ----279,75272,9013 16-7
18-06-271691.800,00250,00254,64-10,62 -4,2% ----250,00250,001 24-7
18-06-2781.850,00232,33239,43-10,27 -4,3% ----232,33232,331 21-7
18-06-271161.900,00214,38225,18-10,04 -4,5% ----224,95208,5011 24-7
18-06-2711.950,00228,50212,63-10,59 -5,0% ----228,50228,501 10-7
18-06-271602.000,00183,50199,21-9,42 -4,7% --300,00203,00183,507 24-7
18-06-27242.050,00179,50188,15-9,93 -5,3% ----179,50179,302 17-7
18-06-271542.100,00172,25177,10-9,68 -5,5% 165,85168,85172,25165,006 17-7
18-06-27492.200,00165,00156,90-8,88 -5,7% ----165,00160,502 23-7
18-06-27992.300,00165,28138,57-7,89 -5,7% ----165,28164,053 2-7
18-06-272772.400,00123,00123,27-7,54 -6,1% 114,10117,10123,00123,001 24-7
18-06-27192.600,0095,9097,39-6,44 -6,6% ----95,9095,901 15-7
18-06-27802.800,0091,4576,99-5,09 -6,6% ----91,4588,556 10-7
18-06-27153.000,0059,6061,79-4,66 -7,5% ----59,6059,601 17-7
18-06-27313.200,0050,1049,64-3,76 -7,6% ----50,1050,101 24-7
17-12-2729300,001.388,101.287,82-17,53 -1,4% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.196,19-17,70 -1,5% ----1.134,501.134,052 7-7
17-12-2719450,001.263,001.151,22-17,47 -1,5% ----1.263,001.263,001 18-6
17-12-272480,00737,711.125,69-16,89 -1,5% ----737,71737,712 27-1
17-12-2721500,001.138,221.108,07-16,85 -1,5% ----1.138,221.138,221 12-6
17-12-272520,001.036,301.090,40-17,04 -1,6% 1.070,351.075,351.056,151.036,303 7-7
17-12-2730550,001.083,531.064,18-17,07 -1,6% ----1.083,531.083,531 9-7
17-12-27105600,00821,701.021,13-16,97 -1,7% ----821,70821,701 1-6
17-12-2710650,00620,64978,92-16,83 -1,7% ----620,64620,641 12-2
17-12-277680,00936,00953,32-16,03 -1,7% ----936,00936,001 16-7
17-12-27559700,001.024,66937,95-16,91 -1,8% ----1.024,661.023,136 18-6
17-12-272720,00959,75920,82-15,93 -1,7% ----959,75959,751 25-6
17-12-2721760,00870,00889,23-16,03 -1,8% ----870,00870,001 16-7
17-12-27213800,00807,10858,14-15,84 -1,8% ----807,10807,101 17-7
17-12-271840,00897,75827,84-15,74 -1,9% ----897,75897,751 15-6
17-12-274880,00795,00799,09-16,34 -2,0% ----795,00795,001 7-7
17-12-2799900,00786,00784,07-15,52 -2,0% ----786,00786,001 24-7
17-12-271920,00749,40770,47-16,27 -2,1% ----749,40749,401 13-7
17-12-2711960,00764,90742,62-16,12 -2,2% ----764,90764,902 15-7
17-12-273171.000,00713,60715,43-15,78 -2,2% ----732,97713,602 23-7
17-12-2721.040,00504,78689,20-15,60 -2,3% ----504,78504,781 28-5
17-12-2721.080,00799,68664,29-15,85 -2,4% ----799,68799,681 1-7
17-12-277471.100,00649,55651,84-15,65 -2,4% ----649,55649,551 23-7
17-12-27221.150,00578,80621,62-15,08 -2,4% ----578,80578,801 11-6
17-12-274531.200,00582,30592,80-14,88 -2,5% ----582,30582,301 23-7
17-12-2721.220,00402,40581,30-14,43 -2,5% ----402,40402,401 22-5
17-12-27 1.240,00--570,80-14,76 -2,6% --------0 --
17-12-2771.250,00554,05566,62-15,85 -2,8% ----554,05552,902 16-7
17-12-2751.260,00561,98560,62-15,13 -2,7% ----561,98561,982 26-6
17-12-271691.280,00456,91550,60-15,53 -2,8% ----456,91456,912 3-6
17-12-27521.300,00539,00540,57-15,68 -2,9% ----539,00539,004 10-7
17-12-2731.320,00520,00529,55-14,71 -2,8% ----520,65520,002 16-7
17-12-2711.340,00506,15519,23-14,16 -2,7% ----506,15506,151 16-7
17-12-27101.350,00496,50514,15-13,91 -2,7% ----496,50496,501 14-7
17-12-2781.360,00503,90510,88-15,44 -3,0% ----503,90503,901 15-7
17-12-2771.380,00361,72501,28-15,26 -3,0% ----361,72361,721 2-6
17-12-272331.400,00496,19491,85-15,06 -3,1% ----496,19496,191 24-7
17-12-27291.420,00468,83481,41-13,40 -2,8% ----469,24468,835 20-7
17-12-27671.440,00542,00474,06-15,33 -3,2% ----542,00540,004 18-6
17-12-2781.460,00456,90463,64-13,61 -2,9% ----456,90456,901 21-7
17-12-2791.480,00456,00455,26-13,78 -3,0% ----456,00456,001 26-6
17-12-27991.500,00451,00446,84-13,56 -3,0% ----451,00451,001 24-7
17-12-27391.550,00421,95426,81-13,68 -3,2% ----422,20421,952 21-7
17-12-273851.600,00389,20407,14-13,26 -3,3% ----401,50389,206 24-7
17-12-27181.650,00383,00388,94-13,55 -3,5% ----383,00383,002 23-7
17-12-272121.700,00372,50371,19-13,10 -3,5% 355,30360,30372,50372,505 22-7
17-12-27151.750,00338,00353,79-12,30 -3,5% 325,50--338,00338,001 22-7
17-12-273691.800,00320,70336,74-10,95 -3,3% ----325,00320,702 22-7
17-12-27121.850,00334,00321,47-10,68 -3,3% ----334,00318,0010 23-7
17-12-27361.900,00301,99307,46-10,92 -3,6% ----302,10301,433 21-7
17-12-27101.950,00287,31293,64-10,47 -3,6% ----287,31287,253 21-7
17-12-273772.000,00283,60280,42-9,98 -3,6% ----283,60283,603 24-7
17-12-27172.100,00240,85255,89-9,17 -3,6% ----240,85240,851 24-7
17-12-27462.200,00236,80234,41-9,27 -4,0% ----237,60236,802 8-7
17-12-27102.300,00212,45215,73-9,94 -4,6% ----212,45211,803 17-7
17-12-27692.400,00195,15196,29-8,05 -4,1% ----195,15194,402 17-7
17-12-27452.600,00163,20165,26-7,51 -4,5% ----163,20163,201 20-7
17-12-27902.800,00141,75140,41-7,61 -5,4% ----141,75141,204 21-7
17-12-27263.000,00112,60119,66-7,19 -6,0% --153,00112,60112,601 20-7
17-12-27533.200,00105,00102,11-7,49 -7,3% ----105,00105,002 16-7
16-06-282900,00809,74819,42-15,61 -1,9% ----809,74809,741 16-7
16-06-28 1.000,00--756,40-15,24 -2,0% --------0 --
16-06-28 1.080,00--709,40-14,74 -2,1% --------0 --
16-06-2821.100,00815,00698,92-15,41 -2,2% ----815,00815,001 30-6
16-06-28 1.200,00--644,84-14,40 -2,2% --------0 --
16-06-28 1.250,00--619,69-14,15 -2,3% --------0 --
16-06-2821.300,00613,65595,69-13,90 -2,3% ----614,00613,652 2-7
16-06-2841.350,00545,90573,22-14,14 -2,5% ----545,90545,904 17-7
16-06-28 1.400,00--550,42-13,17 -2,4% --------0 --
16-06-2811.450,00519,55530,39-13,94 -2,6% ----519,55519,551 14-7
16-06-2811.500,00502,25510,14-13,76 -2,7% ----503,05502,252 14-7
16-06-2841.550,00479,87490,79-13,36 -2,7% ----479,87479,871 23-7
16-06-28 1.600,00448,27472,32-13,04 -2,8% ----448,27448,271 20-7
16-06-2821.650,00444,05454,57-12,78 -2,8% ----444,05444,051 22-7
16-06-2831.700,00451,26438,06-12,87 -2,9% ----451,26451,261 10-7
16-06-2861.750,00458,10421,94-12,68 -3,0% ----458,10458,101 6-7
16-06-28 1.800,00458,45406,39-12,33 -3,0% ----458,45458,451 6-7
16-06-2861.850,00381,37391,51-11,92 -3,0% ----381,37381,371 23-7
16-06-2851.900,00357,27377,29-11,60 -3,1% ----357,27357,271 20-7
16-06-28 1.950,00--363,56-11,27 -3,1% --------0 --
16-06-2892.000,00342,00351,06-11,52 -3,3% ----342,00342,001 8-7
16-06-28 2.100,00--326,46-10,77 -3,3% --------0 --
16-06-28212.200,00301,50303,51-9,72 -3,2% ----301,50301,501 16-7
16-06-28 2.300,00--282,61-9,04 -3,2% --------0 --
16-06-2822.400,00244,30264,26-9,22 -3,5% --------1 17-7
16-06-28162.600,00221,65230,63-8,31 -3,6% ----221,65221,655 17-7
15-12-2811300,001.330,901.293,54-10,98 -0,8% ----1.330,901.330,901 6-7
15-12-2838400,001.186,491.213,06-13,79 -1,1% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.172,02-13,37 -1,1% 1.151,701.159,201.212,351.212,351 17-6
15-12-281480,00793,401.149,03-14,28 -1,2% ----793,40793,401 20-4
15-12-28188500,001.134,541.134,48-15,45 -1,4% ----1.155,871.134,543 2-7
15-12-28 520,00--1.116,64-13,19 -1,2% --------0 --
15-12-2845550,001.116,881.093,49-13,07 -1,2% ----1.116,881.116,881 9-7
15-12-2843600,00837,521.055,57-14,52 -1,4% ----837,52837,521 27-5
15-12-281640,00792,881.027,43-15,61 -1,5% ----792,88792,881 21-5
15-12-287680,00803,40998,76-13,62 -1,4% ----803,88803,406 28-5
15-12-2868700,00953,00984,76-13,72 -1,4% ----953,00953,001 22-7
15-12-283720,00620,50970,86-15,69 -1,6% ----620,50620,501 9-4
15-12-28 760,00661,00942,74-14,48 -1,5% ----661,00661,001 18-5
15-12-2845800,00920,00917,29-13,56 -1,5% ----920,00920,001 23-7
15-12-281840,00608,76890,52-13,97 -1,6% ----608,76608,761 14-4
15-12-282880,00412,25866,62-13,12 -1,5% ----412,25412,251 31-3
15-12-28118900,00845,69853,50-13,72 -1,6% ----846,02845,664 16-7
15-12-283920,00827,57842,62-13,09 -1,6% ----827,83827,572 24-6
15-12-281960,00621,90819,01-12,84 -1,6% ----621,90621,901 1-6
15-12-282371.000,00781,19795,19-11,54 -1,5% ----782,14780,004 16-7
15-12-28131.040,00775,21774,61-14,31 -1,8% ----775,21775,211 29-6
15-12-28191.080,00748,00752,39-13,32 -1,8% ----754,25748,0019 29-6
15-12-281.2451.100,00715,35741,94-11,62 -1,6% --------1.052 26-6
15-12-2871.150,00740,00716,49-11,31 -1,6% ----740,00740,001 2-7
15-12-281.2231.200,00729,27693,24-12,59 -1,8% ----729,27692,972 9-7
15-12-28431.250,00692,92670,62-13,09 -2,0% ----695,98692,927 25-6
15-12-28331.300,00654,58648,14-14,11 -2,2% ----654,58654,581 17-6
15-12-28101.350,00636,70625,35-11,22 -1,8% ----636,70636,701 17-6
15-12-284861.400,00593,44604,85-11,15 -1,8% ----593,44593,442 13-7
15-12-28151.450,00622,00585,03-10,91 -1,9% ----622,00622,001 3-7
15-12-28331.500,00563,78566,11-12,46 -2,2% ----563,78563,781 21-7
15-12-2811.550,00523,00547,64-10,69 -2,0% ----523,00523,001 23-6
15-12-284651.600,00540,00529,81-11,86 -2,2% ----540,00540,001 21-7
15-12-2811.650,00567,00512,96-10,14 -2,0% ----567,00567,001 6-7
15-12-28931.700,00477,38497,24-12,26 -2,5% ----477,38477,381 22-7
15-12-2831.750,00458,05481,47-11,71 -2,4% ----462,10458,052 17-7
15-12-28431.800,00455,00467,77-10,99 -2,3% ----455,00455,002 24-7
15-12-28 1.850,00--452,55-9,89 -2,2% --------0 --
15-12-282041.900,00432,64438,35-9,64 -2,2% ----432,76432,133 21-7
15-12-2831.950,00417,70425,30-11,44 -2,7% ----417,70417,643 21-7
15-12-282012.000,00405,95412,99-11,81 -2,9% ----405,95405,903 21-7
15-12-2892.100,00381,87388,29-11,15 -2,9% ----381,87381,543 21-7
15-12-28262.200,00439,00365,81-10,75 -2,9% ----439,00439,001 1-7
15-12-2812.300,00350,00344,94-10,23 -3,0% ----350,00350,001 2-7
15-12-28672.400,00325,50325,31-7,80 -2,4% --406,00325,50325,501 21-7
15-12-2862.600,00280,00290,76-8,57 -2,9% ----280,00280,001 29-6
15-12-28392.800,00295,13261,41-8,47 -3,2% ----295,13295,134 3-7
15-12-282213.200,00211,22211,92-6,99 -3,3% ----211,22211,221 7-7
21-12-2934300,001.353,921.305,46-14,84 -1,1% ----1.354,911.352,993 25-6
21-12-29121400,001.276,001.234,24-18,26 -1,5% ----1.277,151.276,004 25-6
21-12-2948450,00862,151.197,70-18,07 -1,5% ----862,15862,151 13-4
21-12-2986500,001.114,631.161,77-17,41 -1,5% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.128,02-17,94 -1,6% ----1.081,981.081,981 10-6
21-12-29201600,001.000,001.094,83-17,67 -1,6% ----1.000,001.000,001 10-6
21-12-2959700,001.041,151.031,43-17,11 -1,7% ----1.041,151.041,151 29-6
21-12-2919800,00958,00973,46-17,67 -1,8% ----958,00958,001 16-7
21-12-29181900,00960,55917,90-16,71 -1,8% ----960,55960,551 3-7
21-12-291691.000,00847,00866,91-16,09 -1,9% ----847,00847,001 8-7
21-12-29281.100,00789,16819,56-15,60 -1,9% ----789,16789,161 24-6
21-12-291721.200,00889,23775,87-15,37 -2,0% ----889,83889,2319 30-6
21-12-29691.400,00677,00697,29-14,59 -2,1% ----692,00677,003 13-7
21-12-291131.600,00637,75628,00-13,15 -2,1% ----637,75637,751 23-7
21-12-29221.800,00572,00568,84-12,77 -2,2% ----572,00572,002 21-7
21-12-291022.000,00505,00516,70-11,78 -2,3% ----505,00505,002 14-7
21-12-2942.200,00465,25471,00-11,00 -2,3% ----465,25465,251 20-7
21-12-29162.400,00405,00431,01-10,31 -2,4% ----405,00405,005 24-7
21-12-29272.800,00357,00365,18-9,23 -2,5% ----357,00357,003 16-7
21-12-29803.200,00315,00312,58-7,85 -2,5% ----315,00315,001 16-7
20-12-3028500,001.245,551.186,61-4,53 -0,4% ----1.247,981.245,554 15-7
20-12-3016600,001.095,751.126,44-5,43 -0,5% ----1.097,701.095,003 23-6
20-12-3016700,001.130,171.070,60-5,79 -0,5% ----1.130,171.130,171 15-7
20-12-3017800,00987,381.017,98-8,17 -0,8% ----987,38987,381 22-7
20-12-3011900,00950,00968,93-7,40 -0,8% ----950,00950,001 21-7
20-12-30371.000,00878,59923,46-9,61 -1,0% 890,00--885,00850,006 17-7
20-12-30221.100,00955,00881,02-10,71 -1,2% ----955,00955,001 30-6
20-12-30531.200,00821,00842,05-16,48 -2,0% ----821,00821,001 20-7
20-12-30961.400,00813,55770,47-16,17 -2,1% ----815,98813,554 15-7
20-12-30451.600,00656,00707,58-16,20 -2,3% ----680,00656,004 20-7
20-12-30361.800,00648,25651,79-15,37 -2,4% ----648,25648,251 23-7
20-12-30462.000,00598,25602,50-13,78 -2,3% ----598,25598,251 23-7
20-12-3062.200,00550,00558,87-13,08 -2,3% ----550,00550,004 16-7
20-12-30922.400,00512,00520,10-12,88 -2,5% ----512,00509,002 22-7
20-12-30142.800,00436,65454,00-10,22 -2,3% 375,00--436,65436,651 7-7
20-12-30353.200,00394,00401,37-8,92 -2,2% ----394,00394,001 22-7
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?