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* 1.486,401.497,60-11,20 -0,7% 1.541,001.479,00520.29417:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-8-2026)
Totaal volume 2.995 (1.438 Calls, 1.557 Puts)
Totaal open interest bij opening 71.188 (35.922 Calls, 35.266 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.148,19-11,22 -1,0% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.098,28-11,23 -1,0% ----1.195,901.175,353 23-7
18-09-261440,00747,301.058,34-11,23 -1,1% ----747,30747,301 29-4
18-09-26 450,001.120,001.048,36-11,23 -1,1% ----1.120,001.120,001 21-7
18-09-26 460,00--1.038,38-11,24 -1,1% --------0 --
18-09-26 480,00--1.018,41-- -- --------0 --
18-09-264500,00708,00998,44-11,23 -1,1% ----708,00708,001 8-4
18-09-26 520,00--978,48-11,24 -1,1% --------0 --
18-09-261550,00689,00948,53-11,24 -1,2% ----689,00689,001 24-4
18-09-26 560,00--938,55-11,25 -1,2% --------0 --
18-09-263600,00580,55898,61-11,24 -1,3% ----580,55580,551 28-4
18-09-26 640,00--858,68-11,25 -1,3% --------0 --
18-09-264650,00957,31848,70-11,25 -1,3% ----957,31957,311 14-8
18-09-26 680,00582,60818,75-- -- ----582,60582,601 24-4
18-09-266700,00886,79798,78-11,25 -1,4% ----886,79886,791 12-8
18-09-26 720,00505,70778,82-- -- ----505,70505,701 23-4
18-09-2635750,00837,10748,87-11,26 -1,5% ----837,10837,101 12-8
18-09-26 760,00--738,88-11,25 -1,5% --------0 --
18-09-2698800,00712,24698,95-11,25 -1,6% ----712,24712,242 25-8
18-09-261840,00774,35659,02-11,26 -1,7% ----774,35774,351 2-7
18-09-2622850,00758,01649,04-11,26 -1,7% ----758,01758,011 14-8
18-09-26 880,00640,00619,09-- -- ----640,00640,004 7-7
18-09-2664900,00596,00599,12-11,25 -1,9% ----596,00596,001 20-8
18-09-26 920,00712,49579,15-- -- ----712,49712,491 17-8
18-09-2678950,00557,97549,20-11,24 -2,0% ----557,97557,973 24-8
18-09-262960,00567,65539,22-11,24 -2,1% ----567,65567,651 10:36
18-09-26751.000,00520,07499,29-11,22 -2,2% ----520,07520,071 11:48
18-09-2611.040,00540,29459,37-11,18 -2,4% ----540,29540,291 13-8
18-09-26471.050,00436,82449,38-11,16 -2,5% ----455,90436,825 24-8
18-09-26 1.080,00424,24419,46-- -- ----424,25423,615 25-8
18-09-26391.100,00418,30399,52-11,06 -2,8% ----423,71418,306 12:11
18-09-26 1.120,00293,89379,61-- -- ----301,77293,892 28-7
18-09-26321.140,00364,38359,74-10,94 -3,0% ----364,38364,382 25-8
18-09-26441.160,00382,37339,91-10,85 -3,2% ----382,68382,372 8-7
18-09-26791.180,00418,96320,15-10,77 -3,4% ----418,96418,961 13-8
18-09-265831.200,00324,22300,54-10,69 -3,6% ----324,22324,221 11:28
18-09-261641.220,00356,09281,07-10,34 -3,7% ----356,09356,091 18-8
18-09-26481.240,00277,70261,74-10,31 -3,9% ----277,70277,702 24-8
18-09-26661.260,00284,74242,81-10,42 -4,3% ----284,74284,741 10-8
18-09-261881.280,00239,86224,17-10,36 -4,6% ----239,93237,4429 20-8
18-09-264051.300,00197,00205,81-10,54 -5,1% ----197,00191,008 16:17
18-09-26871.320,00201,80188,22-10,63 -5,6% ----201,80201,805 24-8
18-09-26731.340,00254,95171,05-10,59 -6,2% ----254,95225,2210 11-8
18-09-26541.350,00171,03162,77-10,63 -6,5% ----171,03171,031 24-8
18-09-26421.360,00167,65154,49-10,64 -6,9% ----167,65167,655 24-8
18-09-261071.380,00159,00138,93-10,68 -7,7% ----159,00159,001 10:18
18-09-269881.400,00111,25123,82-10,35 -8,4% ----147,44111,255 17:29
18-09-26521.420,00100,30109,85-10,26 -9,3% ----111,85100,302 16:30
18-09-26611.440,0097,8296,34-9,64 -10,0% ----97,8297,824 26-8
18-09-262081.450,00101,3990,47-9,05 -10,0% ----101,39100,8210 14:20
18-09-26311.460,0078,0084,24-8,57 -10,2% ----78,0078,005 16:06
18-09-261001.480,0076,0072,70-7,50 -10,3% ----80,2563,0016 10:52
18-09-266681.500,0054,7562,31-6,97 -11,2% --56,0084,0053,0079 17:22
18-09-26771.520,0047,0053,48-6,56 -12,3% ----66,0046,5034 17:21
18-09-26561.540,0040,0045,20-5,76 -12,7% ----59,5040,009 15:39
18-09-264451.550,0037,2641,55-5,46 -13,1% ----57,0036,2050 16:51
18-09-26521.560,0032,2038,18-5,38 -14,1% ----53,5532,2046 15:57
18-09-26531.580,0025,8731,74-4,64 -14,6% --42,3543,0025,87104 17:26
18-09-261.2631.600,0022,5526,38-3,94 -14,9% --34,0038,0022,40164 17:07
18-09-26591.620,0018,0021,72-3,40 -15,7% ----30,8518,0029 17:00
18-09-26401.640,0015,0017,87-2,55 -14,3% ----26,5015,0020 17:11
18-09-261781.650,0013,0016,02-2,09 -13,0% --140,0024,0013,0022 17:27
18-09-26561.660,0011,7014,61-2,06 -14,1% ----21,5511,7030 17:00
18-09-26701.680,009,1511,81-1,72 -14,6% ----17,009,1515 17:29
18-09-269501.700,007,409,60-1,38 -14,4% --15,0013,407,4046 17:29
18-09-26961.720,006,707,71-1,19 -15,4% ----10,056,7031 16:49
18-09-263541.750,004,845,58-0,87 -15,6% ----8,304,6030 16:50
18-09-264201.800,002,303,17-0,51 -16,1% --20,004,352,3014 17:24
18-09-265841.850,001,851,78-0,28 -15,7% ----2,451,748 15:27
18-09-26341.880,001,621,24-0,15 -12,1% ----1,621,621 13:18
18-09-261.9991.900,001,200,99-0,14 -14,1% ----1,311,057 10:33
18-09-26231.920,001,200,75-0,07 -9,3% ----1,201,203 09:03
18-09-26311.950,000,800,54-0,05 -9,3% ----0,800,802 25-8
18-09-263242.000,000,350,290,00 0,0% --12,000,450,356 16:55
18-09-26142.050,000,700,16+0,01 +6,3% ----0,930,6511 20-8
18-09-26482.100,000,200,08+0,01 +12,5% ----0,200,201 24-8
18-09-261902.200,000,700,02+0,01 +50,0% ----0,700,702 18-8
18-09-26362.300,000,530,010,00 0,0% ----0,530,531 17-8
18-09-26842.400,000,110,01+0,10 +1000,0% ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,07-- -- ----0,100,105 14-8
16-10-26 880,00--621,18-10,98 -1,8% --------0 --
16-10-26 920,00--581,51-10,88 -1,9% --------0 --
16-10-262960,00570,05541,98-10,82 -2,0% ----570,05570,051 10:36
16-10-2661.000,00523,94502,65-10,75 -2,1% ----523,94523,941 11:48
16-10-2631.040,00435,10463,61-10,62 -2,3% ----435,10435,101 4-8
16-10-2611.080,00399,85425,01-10,57 -2,5% ----399,85399,851 4-8
16-10-2631.100,00395,13406,06-10,45 -2,6% ----395,13395,131 26-8
16-10-2611.120,00407,38387,15-10,52 -2,7% ----409,41407,384 12:08
16-10-2611.160,00366,65350,16-10,79 -3,1% ----366,65366,651 21-8
16-10-2611.200,00303,06314,24-10,80 -3,4% ----303,06303,061 16:33
16-10-2621.240,00278,17279,57-10,78 -3,9% ----278,17278,171 21-8
16-10-2661.280,00247,76246,52-11,00 -4,5% ----247,76247,761 21-8
16-10-26211.320,00238,00215,41-10,81 -5,0% ----238,00238,001 10:24
16-10-26181.360,00207,50186,30-10,22 -5,5% ----207,50207,501 10:24
16-10-26 1.380,00--172,72-9,91 -5,7% --------0 --
16-10-26171.400,00155,77159,66-9,65 -6,0% ----155,77153,555 16:17
16-10-26 1.420,00--147,31-9,22 -6,3% --------0 --
16-10-26211.440,00138,05135,84-9,31 -6,9% ----138,05138,0510 25-8
16-10-2631.460,00135,80124,72-8,62 -6,9% ----135,80135,803 13:31
16-10-26231.480,00107,68114,19-8,04 -7,0% --150,00122,30107,6815 15:56
16-10-2641.500,0098,65104,44-7,88 -7,5% 78,00--100,0098,507 16:29
16-10-26211.520,0097,5095,22-7,31 -7,7% ----97,5097,503 26-8
16-10-2631.540,0081,1386,70-6,89 -7,9% ----95,4081,135 15:56
16-10-26411.560,0073,7578,82-6,73 -8,5% ----92,4473,7514 16:29
16-10-2671.580,0077,9071,32-6,13 -8,6% ----82,5577,904 13:58
16-10-26511.600,0061,2064,50-5,66 -8,8% --83,0074,0461,204 16:04
16-10-26 1.620,0055,5058,30-5,62 -9,6% ----66,5055,502 16:04
16-10-26611.640,0056,8052,44-5,08 -9,7% ----63,0056,8055 15:01
16-10-26891.680,0038,8642,39-4,52 -10,7% ----39,1338,2031 16:51
16-10-26191.720,0029,4034,01-3,61 -10,6% --40,0044,0029,4015 17:25
16-10-26121.760,0024,0027,11-3,10 -11,4% ----31,5524,002 15:49
16-10-26341.800,0019,7521,56-2,67 -12,4% --27,5024,6019,757 16:49
16-10-2681.840,0015,6817,05-2,09 -12,3% ----17,5015,682 15:37
16-10-2651.880,0012,2313,45-1,67 -12,4% ----15,5012,233 15:37
16-10-26311.900,0013,8711,86-1,45 -12,2% ----14,2513,568 13:18
16-10-26302.000,005,756,61-0,85 -12,9% ----8,355,757 17:19
16-10-2662.100,003,503,60-0,25 -6,9% ----3,503,502 15:35
16-10-26232.200,001,882,05-0,56 -27,3% ----1,881,882 26-8
16-10-26102.300,001,201,29-0,51 -39,5% ----1,201,201 25-8
16-10-2682.400,000,860,84-0,43 -51,2% ----0,860,861 26-8
16-10-26182.500,000,450,53-0,31 -58,5% ----0,550,4513 12:11
20-11-26 920,00--586,34-11,44 -2,0% --------0 --
20-11-26 960,00--547,61-11,47 -2,1% --------0 --
20-11-26 1.000,00--509,41-11,55 -2,3% --------0 --
20-11-26 1.040,00--471,60-11,64 -2,5% --------0 --
20-11-26 1.080,00--434,37-11,84 -2,7% --------0 --
20-11-26 1.100,00--416,09-11,79 -2,8% --------0 --
20-11-26 1.200,00--329,79-11,49 -3,5% --------0 --
20-11-26 1.240,00286,76297,78-11,62 -3,9% ----316,47286,762 16:33
20-11-26 1.280,00--267,28-11,17 -4,2% --------0 --
20-11-26 1.320,00--238,64-10,79 -4,5% --------0 --
20-11-26 1.360,00--211,99-10,45 -4,9% --------0 --
20-11-26 1.400,00--187,23-9,72 -5,2% --------0 --
20-11-26 1.440,00--164,77-9,39 -5,7% --------0 --
20-11-2611.480,00148,29144,37-8,82 -6,1% ----148,29148,291 16:21
20-11-2621.520,00124,90125,64-8,21 -6,5% ----124,90124,902 24-8
20-11-26 1.560,00120,11109,04-7,41 -6,8% ----120,11120,111 11:05
20-11-2621.600,00101,6894,07-6,78 -7,2% ----101,68101,681 09:51
20-11-2631.640,0088,7580,99-6,30 -7,8% ----88,7588,654 11:07
20-11-26 1.680,0075,2369,36-5,55 -8,0% ----75,2375,231 09:51
20-11-2631.720,0067,0059,26-5,00 -8,4% ----67,0067,001 09:23
20-11-2621.760,0046,4550,48-4,56 -9,0% ----58,6046,452 15:49
20-11-2651.800,0039,5042,93-4,04 -9,4% ----50,0039,505 16:46
20-11-2651.900,0032,3028,27-2,96 -10,5% ----32,3032,301 09:10
20-11-2622.000,0018,2518,38-2,03 -11,0% ----21,6218,252 24-8
20-11-2622.100,0014,0011,87-1,30 -11,0% ----14,0014,001 10:25
20-11-26142.200,008,137,69-0,80 -10,4% --10,008,137,444 26-8
20-11-26 2.300,00--5,19-0,60 -11,6% --------0 --
20-11-2642.400,003,853,56-0,38 -10,7% ----3,863,684 26-8
18-12-26 280,001.414,221.219,21-- -- ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.199,37-10,67 -0,9% ----1.386,551.386,551 22-6
18-12-26 350,001.148,331.149,80-- -- ----1.181,721.148,337 7-8
18-12-26 400,001.158,861.101,34-- -- ----1.158,861.157,402 11-8
18-12-265440,00715,521.061,89-11,50 -1,1% ----724,57715,524 30-3
18-12-26 450,001.053,851.051,96-- -- ----1.054,001.053,803 21-8
18-12-265460,00704,761.042,19-11,50 -1,1% ----704,99704,7611 30-3
18-12-267480,00753,751.021,86-11,59 -1,1% ----753,75752,352 24-4
18-12-2636500,001.074,981.001,78-11,32 -1,1% ----1.074,981.074,982 24-6
18-12-265520,001.166,83981,98-11,32 -1,2% ----1.166,831.166,835 18-6
18-12-2638550,00986,45952,33-11,44 -1,2% ----986,45986,451 11-8
18-12-2616560,00948,00942,43-11,34 -1,2% ----948,00948,001 24-8
18-12-26299600,001.035,38902,96-11,45 -1,3% ----1.035,381.030,625 17-8
18-12-265640,00788,35863,48-11,32 -1,3% ----788,35788,351 3-8
18-12-267680,00749,60824,09-11,41 -1,4% ----749,60749,601 3-8
18-12-261.104700,00948,87804,41-11,46 -1,4% ----948,87948,872 3-7
18-12-2618720,00900,47784,76-11,48 -1,5% ----900,62895,9015 2-7
18-12-2631760,00827,05745,56-11,49 -1,5% ----827,05827,051 22-7
18-12-26 800,00744,35706,40+37,95 +5,4% ----744,35744,351 09:05
18-12-2626840,00665,75667,60-11,62 -1,7% ----665,75665,752 31-7
18-12-269880,00743,39628,92-11,64 -1,9% ----743,59743,393 29-6
18-12-26 900,00596,60609,59-12,99 -2,1% ----640,40596,602 16:30
18-12-2612920,00662,83590,47-11,60 -2,0% ----662,83662,831 18-8
18-12-2644960,00570,72552,49-11,57 -2,1% ----570,72570,721 21-8
18-12-269851.000,00504,73514,86-11,32 -2,2% ----532,00504,734 16:15
18-12-26491.040,00420,00478,23-11,17 -2,3% ----420,00420,001 28-7
18-12-26291.080,00536,00442,33-11,19 -2,5% ----546,00536,003 14-8
18-12-265911.100,00427,55424,88-10,84 -2,6% ----427,55427,555 26-8
18-12-26301.120,00400,00407,71-10,99 -2,7% ----400,00400,001 24-8
18-12-26421.140,00479,64390,74-11,26 -2,9% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81374,29-11,28 -3,0% 165,00--453,81453,722 13-8
18-12-26541.180,00363,40358,27-11,29 -3,2% 165,00--363,40363,402 25-8
18-12-261.2061.200,00363,16342,36-11,28 -3,3% ----364,95363,162 11:24
18-12-26981.220,00365,00327,18-11,33 -3,5% ----365,00359,503 7-8
18-12-261061.240,00404,00312,18-11,26 -3,6% --575,00404,00402,002 12-8
18-12-26971.260,00307,20297,53-11,15 -3,7% ----307,20307,202 24-8
18-12-26941.280,00297,00283,02-10,91 -3,9% ----297,00297,002 14:21
18-12-265411.300,00268,09269,12-10,13 -3,8% ----268,09268,091 26-8
18-12-261071.320,00293,00255,75-10,51 -4,1% ----293,00293,002 7-8
18-12-267201.350,00238,32236,22-10,09 -4,3% ----250,00238,322 15:34
18-12-26341.380,00228,00217,74-9,52 -4,4% ----228,00228,002 26-8
18-12-266841.400,00200,00206,32-9,55 -4,6% ----219,50198,5071 16:06
18-12-261581.450,00190,64178,79-8,62 -4,8% ----190,64190,0710 14:20
18-12-262141.500,00156,82154,66-8,19 -5,3% ----165,16156,8219 15:34
18-12-261621.550,00149,85132,68-7,23 -5,4% ----149,85149,851 09:01
18-12-26 1.600,00108,45113,41-4,96 -4,4% --136,00129,00108,45121 15:59
18-12-263941.650,0090,0096,71-6,06 -6,3% ----112,0090,004 17:00
18-12-264521.700,0075,2082,07-5,50 -6,7% ----92,4075,2029 17:26
18-12-26821.750,0075,6569,52-4,77 -6,9% ----75,6575,653 12:13
18-12-264271.800,0056,3558,64-4,28 -7,3% ----59,0056,3512 16:14
18-12-26621.850,0051,3549,47-3,76 -7,6% ----52,0051,317 26-8
18-12-267181.900,0037,9541,88-3,69 -8,8% ----47,0037,9513 17:23
18-12-26541.950,0039,7534,88-2,86 -8,2% ----39,7539,751 21-8
18-12-262872.000,0033,7529,27-2,61 -8,9% ----33,7533,752 09:10
18-12-26312.050,0023,6524,41-2,15 -8,8% ----23,6523,651 26-8
18-12-26912.100,0019,1520,44-1,86 -9,1% ----19,1519,151 16:48
18-12-261852.200,0014,9014,32-1,47 -10,3% --16,7016,9014,9015 15:32
18-12-26272.300,0011,739,96-1,04 -10,4% ----11,7311,0019 25-8
18-12-264422.400,007,007,21-0,92 -12,8% ----7,957,006 26-8
18-12-26812.600,003,953,91-0,41 -10,5% ----3,953,951 09:43
18-12-261602.800,002,002,23-0,45 -20,2% --2,052,002,001 15:43
18-12-262493.000,001,001,37-0,10 -7,3% --4,001,001,003 15:54
19-03-2736200,001.308,191.300,00-11,63 -0,9% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.044,10-10,92 -1,0% ----1.100,501.100,501 24-7
19-03-277480,00741,101.025,14-11,51 -1,1% ----741,10741,101 28-4
19-03-274500,00725,351.005,54-11,43 -1,1% ----725,35721,005 23-4
19-03-2710520,00993,90985,99-11,46 -1,2% ----994,30993,902 20-8
19-03-27 560,00--947,21-11,16 -1,2% --------0 --
19-03-27 600,00--908,30-11,19 -1,2% --------0 --
19-03-274640,00877,69869,27-11,49 -1,3% ----877,69877,642 20-8
19-03-271680,00946,00830,70-11,47 -1,4% ----946,00946,001 15-7
19-03-272720,00717,50792,39-11,51 -1,5% ----717,50717,501 22-5
19-03-272760,00824,00754,35-11,47 -1,5% ----824,00824,002 16-7
19-03-277800,00850,50716,75-11,47 -1,6% ----850,50850,502 25-6
19-03-271840,00886,60679,56-11,46 -1,7% ----886,60886,601 1-7
19-03-272880,00662,00642,94-11,41 -1,8% ----662,00662,001 21-8
19-03-276920,00545,10606,94-11,26 -1,9% ----545,10545,101 29-7
19-03-277960,00585,91571,74-11,24 -2,0% ----585,91585,911 20-8
19-03-2781.000,00540,76537,39-11,29 -2,1% ----540,76540,761 24-8
19-03-27281.040,00598,27503,95-11,32 -2,2% ----598,27598,271 7-7
19-03-2751.080,00538,40471,92-11,11 -2,4% ----538,40538,401 11-8
19-03-27881.100,00471,30456,30-11,24 -2,5% ----471,30471,301 21-8
19-03-27231.150,00478,30418,56-11,16 -2,7% ----492,00478,302 18-8
19-03-27331.200,00442,45382,73-11,16 -2,9% ----451,15442,452 18-8
19-03-27301.250,00355,90348,65-10,73 -3,1% ----355,90355,901 24-8
19-03-27441.300,00330,10316,70-10,46 -3,3% --500,00330,10330,102 20-8
19-03-27541.350,00301,50286,78-9,89 -3,4% ----301,50301,501 25-8
19-03-27261.400,00270,00259,20-9,61 -3,7% ----270,00270,001 20-8
19-03-27241.450,00248,16233,84-9,23 -3,9% ----248,16248,161 20-8
19-03-27921.500,00226,00210,11-8,33 -4,0% ----226,00216,3015 21-8
19-03-27551.550,00211,85188,66-7,92 -4,2% ----211,85211,804 09:07
19-03-273681.600,00162,00169,04-7,25 -4,3% ----186,00162,004 15:57
19-03-27261.650,00165,00151,49-6,94 -4,6% ----167,00165,0010 09:22
19-03-27631.700,00137,10135,97-6,85 -5,0% ----143,90137,054 26-8
19-03-27671.750,00133,00121,59-6,32 -5,2% --200,00135,00129,003 10:48
19-03-27811.800,00105,00108,40-5,87 -5,4% ----120,30105,003 15:37
19-03-27961.850,0092,0096,75-5,44 -5,6% ----105,0592,003 15:38
19-03-274031.900,0093,0086,27-5,20 -6,0% ----93,0093,0010 25-8
19-03-27501.950,0084,7576,77-4,60 -6,0% ----84,7584,004 21-8
19-03-272552.000,00110,4068,42-4,28 -6,3% ----110,65110,40154 14-8
19-03-27332.050,0089,1560,92-4,05 -6,6% ----89,1586,507 19-8
19-03-271742.100,0056,6554,15-3,65 -6,7% ----56,6554,852 26-8
19-03-27912.200,0044,5042,90-3,02 -7,0% ----44,5042,202 26-8
19-03-27392.300,0039,6533,89-2,51 -7,4% ----39,6539,502 21-8
19-03-27832.400,0025,0026,86-2,16 -8,0% ----25,0025,001 16:31
19-03-27592.600,0019,1516,99-1,48 -8,7% --57,0019,1518,756 25-8
19-03-27332.800,0011,6011,08-1,00 -9,0% ----11,6011,601 10:01
19-03-27783.000,006,557,39-0,69 -9,3% ----6,556,551 26-8
18-06-27259300,001.283,751.201,49-10,67 -0,9% ----1.283,751.283,751 9-7
18-06-27 400,001.184,101.104,05-- -- ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.055,49-10,25 -1,0% ----1.070,551.070,551 21-8
18-06-278480,001.042,501.026,51-10,27 -1,0% ----1.042,501.042,501 21-8
18-06-27 500,00982,861.007,25-- -- ----983,17981,954 6-8
18-06-27 520,00--988,00-10,34 -1,0% --------0 --
18-06-279560,00859,10951,14-11,69 -1,2% ----860,12857,7410 30-7
18-06-27 600,00821,55912,97-- -- ----821,58821,444 30-7
18-06-272640,00828,30874,95-11,36 -1,3% ----828,30826,152 30-7
18-06-272680,00926,64837,37-11,34 -1,4% ----926,64925,593 12-8
18-06-27 700,00908,55818,77-- -- ----908,55908,1533 12-8
18-06-272720,00714,55800,24-11,33 -1,4% ----714,55714,551 28-7
18-06-279760,00699,42763,52-11,26 -1,5% ----699,42699,421 29-7
18-06-27 800,00820,85727,42-- -- ----820,85818,8014 12-8
18-06-277840,00761,60691,75-10,88 -1,6% ----761,60761,601 18-8
18-06-272880,00759,75657,07-10,75 -1,6% ----759,75755,002 10-7
18-06-27 900,00649,43640,09-- -- ----649,43649,432 24-8
18-06-271920,00758,00623,31-10,69 -1,7% ----758,00758,001 16-6
18-06-278960,00685,54590,35-10,80 -1,8% ----685,54683,955 12-8
18-06-27 1.000,00568,43558,44-- -- ----568,43568,432 24-8
18-06-27151.040,00544,15527,65-10,35 -2,0% ----544,15544,151 14:25
18-06-2711.080,00586,00498,00-10,80 -2,2% ----586,00586,001 7-7
18-06-27451.100,00582,09483,80-11,05 -2,3% ----582,09571,5821 12-8
18-06-27211.150,00541,76448,78-11,00 -2,5% ----541,76541,725 12-8
18-06-272691.200,00431,13415,57-10,50 -2,5% ----445,00431,134 12:08
18-06-27331.250,00401,50384,17-10,32 -2,7% ----401,50401,501 4-8
18-06-27341.300,00367,30354,31-9,94 -2,8% ----367,30367,303 12:11
18-06-27301.350,00344,05326,56-9,59 -2,9% ----344,05343,902 20-8
18-06-277801.400,00310,00300,67-9,13 -3,0% ----310,00310,001 24-8
18-06-27981.450,00279,25276,59-8,87 -3,2% ----279,25275,102 26-8
18-06-271481.500,00256,55253,94-8,47 -3,3% ----256,55251,102 26-8
18-06-27271.550,00226,73233,03-8,00 -3,4% ----226,73226,732 16:15
18-06-271051.600,00216,95213,38-7,20 -3,4% ----216,95212,903 26-8
18-06-27251.650,00197,95195,73-6,78 -3,5% ----197,95197,951 26-8
18-06-27401.700,00181,25179,14-6,23 -3,5% ----181,25176,506 26-8
18-06-27251.750,00165,95164,21-5,93 -3,6% ----165,95165,951 26-8
18-06-271521.800,00144,00150,39-5,56 -3,7% ----145,00144,002 17:00
18-06-27121.850,00139,55137,65-5,36 -3,9% ----139,55139,551 26-8
18-06-271361.900,00184,90126,60-5,66 -4,5% ----190,00184,903 12-8
18-06-27261.950,00152,00115,98-5,39 -4,6% ----152,00152,001 19-8
18-06-271212.000,00114,00106,15-5,30 -5,0% --500,00114,00114,001 21-8
18-06-27362.050,00149,2596,94-4,72 -4,9% ----149,25149,251 14-8
18-06-271472.100,0099,1588,87-4,47 -5,0% ----99,1599,151 21-8
18-06-272022.200,0076,0074,29-4,02 -5,4% ----76,0076,001 26-8
18-06-27982.300,0064,0061,89-3,12 -5,0% ----64,0064,001 26-8
18-06-272722.400,0053,0051,82-2,77 -5,3% ----56,5053,002 15:27
18-06-27302.600,0058,7036,52-1,97 -5,4% ----58,7058,701 18-8
18-06-27862.800,0029,1026,01-1,45 -5,6% ----29,1028,702 25-8
18-06-27163.000,0021,0018,77-1,05 -5,6% ----21,0021,002 25-8
18-06-27283.200,0015,1513,95-0,85 -6,1% ----15,2015,1514 25-8
17-12-27 300,001.388,101.202,71-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.125,001.110,31-- -- ----1.125,001.125,001 21-8
17-12-27 450,001.065,811.063,33-- -- ----1.065,811.064,173 7-8
17-12-272480,00737,711.035,40-11,28 -1,1% ----737,71737,712 27-1
17-12-2720500,001.053,551.016,84-11,27 -1,1% ----1.053,551.053,551 10-8
17-12-272520,001.036,30998,46-11,32 -1,1% ----1.056,151.036,303 7-7
17-12-27 550,001.012,00970,96-- -- ----1.012,001.012,005 11-8
17-12-2794600,00938,32925,64-11,19 -1,2% ----938,32936,414 25-8
17-12-2710650,00620,64881,18-11,53 -1,3% ----620,64620,641 12-2
17-12-276680,00773,00854,78-11,63 -1,4% ----773,00773,001 30-7
17-12-27 700,00968,50837,53-- -- ----968,52968,503 17-8
17-12-272720,00959,75820,34-11,86 -1,4% ----959,75959,751 25-6
17-12-2723760,00875,30786,49-11,98 -1,5% ----875,30875,301 12-8
17-12-27 800,00834,70753,51-- -- ----834,70834,702 14-8
17-12-275840,00706,55721,23-12,30 -1,7% ----706,55706,551 4-8
17-12-275880,00782,13689,70-12,25 -1,8% ----782,13782,131 12-8
17-12-27105900,00709,00674,25-12,18 -1,8% ----709,00709,002 09:06
17-12-275920,00677,00658,98-12,18 -1,8% ----677,00677,001 21-8
17-12-2711960,00764,90629,13-11,89 -1,9% ----764,90764,902 15-7
17-12-273241.000,00605,55600,32-11,54 -1,9% ----605,55605,551 26-8
17-12-2751.040,00590,22572,27-11,11 -1,9% ----590,22590,221 21-8
17-12-2741.080,00640,58545,67-11,04 -2,0% ----640,58640,553 12-8
17-12-27 1.100,00527,99532,55-- -- ----527,99527,991 26-8
17-12-27221.150,00578,80501,12-10,71 -2,1% ----578,80578,801 11-6
17-12-274521.200,00483,55471,40-10,49 -2,2% ----483,55483,551 14:43
17-12-2721.220,00402,40459,77-10,58 -2,3% ----402,40402,401 22-5
17-12-27 1.240,00--448,38-10,34 -2,3% --------0 --
17-12-27121.250,00456,42442,86-10,29 -2,3% ----456,42456,421 25-8
17-12-2751.260,00521,68437,36-10,24 -2,3% ----521,68521,681 13-8
17-12-271641.280,00437,50426,98-10,11 -2,4% ----437,50437,501 21-8
17-12-27511.300,00512,71416,08-10,04 -2,4% ----512,71512,711 12-8
17-12-2731.320,00520,00405,73-9,94 -2,4% ----520,65520,002 16-7
17-12-2741.340,00514,04395,68-9,84 -2,5% ----514,04513,503 17-8
17-12-27111.350,00407,90390,73-9,76 -2,5% ----407,90407,901 21-8
17-12-2781.360,00385,00385,78-9,66 -2,5% ----385,00385,001 26-8
17-12-2791.380,00391,95376,05-9,61 -2,6% ----392,05391,952 21-8
17-12-27 1.400,00378,70366,72+11,98 +3,3% ----378,70378,701 14:22
17-12-27191.420,00449,22357,50-9,41 -2,6% ----449,22449,0711 12-8
17-12-27671.440,00435,00348,62-9,35 -2,7% ----435,00435,003 13-8
17-12-27101.460,00399,90339,80-9,18 -2,7% ----399,90399,901 19-8
17-12-2791.480,00337,40331,30-9,08 -2,7% ----337,40337,401 21-8
17-12-273001.500,00316,69323,00-8,96 -2,8% ----333,00316,692 16:51
17-12-27481.550,00306,20302,95-8,72 -2,9% ----306,20306,207 26-8
17-12-27 1.600,00287,00284,45+2,55 +0,9% ----287,00287,001 10:17
17-12-27531.650,00269,15266,73-8,13 -3,0% ----269,15269,1025 26-8
17-12-272181.700,00244,74250,45-7,87 -3,1% ----272,00244,746 16:51
17-12-27141.750,00304,60234,73-7,62 -3,2% ----304,60304,601 11-8
17-12-273721.800,00235,85220,45-7,39 -3,4% ----235,85235,851 21-8
17-12-27201.850,00201,00206,80-7,12 -3,4% ----201,00201,001 16:37
17-12-27491.900,00204,40194,08-6,82 -3,5% ----204,40204,401 09:03
17-12-27181.950,00205,60182,23-6,76 -3,7% ----226,80205,603 19-8
17-12-27 2.000,00176,50170,81-- -- ----176,50176,501 25-8
17-12-27192.100,00150,50150,78-5,89 -3,9% ----150,50150,501 26-8
17-12-27532.200,00173,65132,95-5,28 -4,0% --------2 17-8
17-12-27212.300,00168,85117,42-4,90 -4,2% ----168,85168,851 13-8
17-12-27682.400,00121,70103,80-4,36 -4,2% --------1 21-8
17-12-27502.600,0090,7081,30-3,91 -4,8% ----90,7090,701 21-8
17-12-27932.800,0068,0064,05-3,27 -5,1% ----70,0068,002 09:25
17-12-27343.000,0051,8050,92-2,79 -5,5% ----51,8051,801 26-8
17-12-27483.200,0048,6540,72-2,36 -5,8% ----48,6548,651 21-8
16-06-28 800,00--774,14-9,78 -1,3% --------0 --
16-06-282900,00809,74703,15-10,05 -1,4% ----809,74809,741 16-7
16-06-28 1.000,00--637,92-11,06 -1,7% --------0 --
16-06-2821.040,00626,50612,48-10,96 -1,8% ----626,50626,501 20-8
16-06-2841.080,00701,82588,10-10,80 -1,8% ----702,58701,822 17-8
16-06-2821.100,00596,95576,30-10,80 -1,9% ----596,95596,951 27-7
16-06-2811.150,00634,99547,52-10,60 -1,9% ----634,99634,991 13-8
16-06-28 1.200,00--519,99-10,16 -2,0% --------0 --
16-06-2821.250,00484,90493,88-10,28 -2,1% ----484,90484,902 29-7
16-06-2821.300,00613,65469,03-10,05 -2,1% ----614,00613,652 2-7
16-06-2841.350,00545,90445,38-9,82 -2,2% ----545,90545,904 17-7
16-06-2811.400,00443,40422,88-9,69 -2,3% ----443,40443,401 5-8
16-06-2831.450,00509,01401,70-9,44 -2,4% ----509,01504,343 17-8
16-06-2811.500,00435,99381,48-9,22 -2,4% ----435,99435,991 19-8
16-06-2861.550,00376,81362,35-8,84 -2,4% ----376,81375,963 11:12
16-06-2891.600,00367,30344,26-8,76 -2,5% ----367,30367,302 19-8
16-06-2841.650,00424,75327,18-8,55 -2,6% ----424,75424,751 17-8
16-06-28101.700,00323,81310,93-8,30 -2,7% ----323,81323,811 11:12
16-06-2891.750,00306,96295,81-8,11 -2,7% ----306,96306,962 11:06
16-06-2821.800,00281,09281,29-7,91 -2,8% ----281,09279,182 26-8
16-06-28131.850,00276,55267,59-7,66 -2,9% ----277,60275,607 21-8
16-06-2841.900,00319,25254,76-7,43 -2,9% ----319,25319,251 10-8
16-06-2831.950,00313,70242,49-7,23 -3,0% ----313,70313,701 13-8
16-06-28172.000,00239,95230,81-7,03 -3,0% ----240,05239,405 21-8
16-06-28102.100,00218,25209,31-6,75 -3,2% ----218,25218,251 21-8
16-06-281842.200,00211,45189,84-6,25 -3,3% ----232,65211,4516 19-8
16-06-2842.300,00245,45172,79-6,00 -3,5% ----245,50244,804 14-8
16-06-28112.400,00225,25156,65-5,54 -3,5% ----225,25225,251 16:10
16-06-28202.600,00129,09129,47-4,84 -3,7% ----129,09128,182 26-8
15-12-28 300,001.263,401.207,38-- -- ----1.263,401.263,401 10-8
15-12-28 400,001.117,071.124,50-- -- ----1.117,071.117,071 21-8
15-12-28 450,001.212,351.078,10-- -- ----1.212,351.212,351 17-6
15-12-281480,00793,401.052,62-11,45 -1,1% ----793,40793,401 20-4
15-12-28 500,001.039,911.035,62-- -- ----1.072,671.039,9113 7-8
15-12-28 520,00--1.020,55-11,85 -1,2% --------0 --
15-12-28 550,001.109,91994,15-- -- ----1.111,861.109,914 17-8
15-12-28 600,00955,47953,81-- -- ----955,47955,471 21-8
15-12-284640,001.017,34921,93-10,69 -1,2% ----1.017,341.017,344 12-8
15-12-287680,00842,25891,36-11,14 -1,2% ----842,25842,251 28-7
15-12-28 700,00972,19876,16-- -- ----972,38972,197 12-8
15-12-283720,00620,50860,46-10,57 -1,2% ----620,50620,501 9-4
15-12-28 760,00661,00831,18-11,74 -1,4% ----661,00661,001 18-5
15-12-28 800,00820,00802,41+17,59 +2,2% ----820,00820,001 13:10
15-12-285840,00873,61775,39-11,75 -1,5% ----873,61873,603 12-8
15-12-282880,00412,25747,66-10,85 -1,5% ----412,25412,251 31-3
15-12-28117900,00787,60734,36-10,75 -1,5% ----787,60787,601 19-8
15-12-283920,00827,57721,56-11,28 -1,6% ----827,83827,572 24-6
15-12-2811960,00687,00696,33-11,15 -1,6% ----687,00687,0010 30-7
15-12-28 1.000,00800,00671,92-- -- ----800,00800,001 17-8
15-12-2861.040,00718,85648,62-11,59 -1,8% ----719,90718,853 18-8
15-12-28191.080,00748,00625,69-10,46 -1,7% ----754,25748,0019 29-6
15-12-28 1.100,00704,50614,27-- -- ----704,50702,0028 13-8
15-12-2861.150,00602,00587,54-10,51 -1,8% --750,00602,00602,001 14:28
15-12-28 1.200,00585,00561,68+23,32 +4,2% ----585,00585,001 10:35
15-12-28431.250,00528,00537,08-10,22 -1,9% ----529,70528,002 16:37
15-12-2891.300,00602,40513,56-10,07 -2,0% ----602,40602,394 13-8
15-12-2821.350,00579,37491,41-9,70 -2,0% ----579,59579,373 13-8
15-12-28 1.400,00493,95470,05-- -- ----493,95493,953 19-8
15-12-28121.450,00472,40449,23-9,46 -2,1% ----472,40472,401 19-8
15-12-28401.500,00442,00430,48-9,76 -2,3% ----445,00442,002 14:24
15-12-28131.550,00425,00411,60-8,83 -2,1% ----425,00425,001 25-8
15-12-28 1.600,00410,00394,26-- -- ----410,00410,001 21-8
15-12-2821.650,00396,00377,34-9,18 -2,4% ----396,00396,001 10:36
15-12-28931.700,00440,00361,54-8,78 -2,4% ----440,00440,001 10-8
15-12-2841.750,00410,32346,31-8,75 -2,5% ----411,67410,264 7-8
15-12-28461.800,00381,30332,01-8,50 -2,6% ----381,60381,302 19-8
15-12-2821.850,00328,20318,13-8,09 -2,5% ----328,20328,201 20-8
15-12-282201.900,00310,00305,21-7,84 -2,6% ----312,00310,004 26-8
15-12-2871.950,00324,35292,54-7,57 -2,6% ----324,35323,384 30-7
15-12-28 2.000,00292,00280,66-- -- ----292,00292,001 25-8
15-12-2892.100,00281,70258,71-6,94 -2,7% ----281,70281,701 19-8
15-12-28332.200,00250,00238,31-6,86 -2,9% ----250,00250,002 10:12
15-12-28142.300,00305,00221,21-7,19 -3,3% ----305,00305,002 13-8
15-12-28712.400,00222,40203,36-5,84 -2,9% ----222,40221,002 21-8
15-12-2892.600,00192,00174,15-5,28 -3,0% ----192,00192,001 20-8
15-12-28232.800,00163,50149,35-4,41 -3,0% ----165,45163,502 21-8
15-12-282323.200,00120,00111,35-3,45 -3,1% ----120,00120,001 24-8
21-12-29 300,001.343,551.224,14-- -- ----1.343,551.343,551 17-8
21-12-29 400,001.128,611.141,48-- -- ----1.128,611.128,611 21-8
21-12-29 450,001.074,001.099,91-- -- ----1.074,001.074,001 5-8
21-12-29 500,001.114,631.060,58-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,981.021,38-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,00983,65-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15914,55-- -- ----1.041,151.041,151 29-6
21-12-29 800,00958,00848,49-- -- ----958,00958,001 16-7
21-12-29 900,00789,74786,83-- -- ----789,74789,741 21-8
21-12-29 1.000,00734,74731,87-- -- ----734,74734,741 21-8
21-12-29281.100,00789,16680,87-10,85 -1,6% ----789,16789,161 24-6
21-12-29 1.200,00660,65633,64-- -- ----660,65660,651 20-8
21-12-29671.400,00612,74550,20-9,42 -1,7% ----612,74612,741 19-8
21-12-291181.600,00588,55479,47-8,99 -1,9% ----588,55588,551 14-8
21-12-29221.800,00525,00418,95-6,92 -1,7% ----525,00525,001 17-8
21-12-291422.000,00376,70369,58-8,49 -2,3% ----380,00376,702 21-8
21-12-2992.200,00377,95327,01-8,25 -2,5% ----377,95377,951 19-8
21-12-29182.400,00300,00292,69-7,57 -2,6% ----301,05300,002 21-8
21-12-29282.800,00240,70233,84-5,98 -2,6% ----240,70240,701 11:19
21-12-29963.200,00195,95189,82-5,99 -3,2% ----200,50195,9521 21-8
20-12-3015500,001.100,621.067,52-10,55 -1,0% ----1.100,621.100,621 09:01
20-12-3016600,001.135,881.002,54-10,60 -1,1% ----1.135,881.135,881 17-8
20-12-3016700,001.130,17941,07-7,14 -0,8% ----1.130,171.130,171 15-7
20-12-3018800,00889,00885,37-10,27 -1,2% ----889,00889,001 31-7
20-12-3012900,00925,00832,28-11,92 -1,4% ----925,00925,001 18-8
20-12-30381.000,00845,38781,75-11,87 -1,5% ----845,38845,382 11:01
20-12-30171.100,00765,00734,40-11,44 -1,6% ----775,00765,003 31-7
20-12-30531.200,00810,05690,35-10,27 -1,5% ----810,05810,053 14-8
20-12-30951.400,00740,00612,78-10,35 -1,7% ----740,00740,002 12-8
20-12-30511.600,00612,79546,83-10,43 -1,9% ----612,79612,791 19-8
20-12-30401.800,00510,50490,04-10,46 -2,1% ----510,50510,501 21-8
20-12-30472.000,00492,45441,19-8,99 -2,0% ----492,45492,453 19-8
20-12-3062.200,00447,45399,45-9,94 -2,5% ----447,45447,453 19-8
20-12-301392.400,00359,59362,82-8,78 -2,4% ----359,59359,591 26-8
20-12-30152.800,00360,00301,60-8,06 -2,7% --450,00360,00360,001 31-7
20-12-30303.200,00255,00254,15-7,37 -2,9% ----255,00255,001 10:10
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?