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* 1.446,001.418,00+28,00 +2,0% 1.448,401.419,201.731.19017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-9-2026)
Totaal volume 4.018 (2.133 Calls, 1.885 Puts)
Totaal open interest bij opening 113.784 (54.285 Calls, 59.499 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.068,03+27,97 +2,6% 1.083,151.091,451.242,591.232,248 29-6
18-09-2624400,001.195,901.018,03-- -- 1.033,151.041,451.195,901.175,353 23-7
18-09-261440,00747,30978,03-- -- 993,151.001,50747,30747,301 29-4
18-09-26 450,001.120,00968,04-- -- 983,15995,151.120,001.120,001 21-7
18-09-26 460,00--958,04-- -- 973,15985,15----0 --
18-09-26 480,00--938,04-- -- 953,20965,20----0 --
18-09-264500,00960,00918,04+27,96 +3,0% 933,20941,50960,00953,002 1-9
18-09-26 520,00--898,04-- -- 913,20925,20----0 --
18-09-261550,00689,00868,04+27,96 +3,2% 883,20891,50689,00689,001 24-4
18-09-26 560,00--858,04-- -- 873,20885,20----0 --
18-09-263600,00580,55818,05-- -- 833,20841,50580,55580,551 28-4
18-09-26 640,00--778,05-- -- 793,20805,20----0 --
18-09-264650,00779,00768,05+27,95 +3,6% 783,25791,55779,00779,001 12:47
18-09-261680,00582,60738,05+27,95 +3,8% 753,25761,55582,60582,601 24-4
18-09-266700,00743,00718,05-- -- 733,25741,55743,00743,001 4-9
18-09-264720,00798,19698,06+27,94 +4,0% 713,25721,55798,19798,191 8-9
18-09-2615750,00643,00668,06-- -- 683,25691,55646,41642,8629 14-9
18-09-26 760,00--658,06-- -- 673,25685,25----0 --
18-09-2695800,00608,92618,06-- -- 633,25641,60608,92593,784 15-9
18-09-261840,00774,35578,07-- -- 593,30601,60774,35774,351 2-7
18-09-2622850,00579,15568,07+11,08 +2,0% 583,30591,60582,00579,152 12:06
18-09-2644880,00543,00538,07+4,93 +0,9% 553,30561,60543,00543,002 14:58
18-09-2664900,00536,59518,07+27,93 +5,4% 533,30541,60536,59536,591 10:30
18-09-2686920,00573,15498,07-- -- 513,30521,60573,15573,151 7-9
18-09-2678950,00471,40468,07+27,93 +6,0% 483,30491,60471,40471,402 16-9
18-09-26 960,00457,48458,07-- -- 473,30485,30457,48457,481 16-9
18-09-26821.000,00435,29418,08+27,92 +6,7% 433,30441,65445,00434,6925 15:40
18-09-2611.040,00540,29378,08+27,92 +7,4% 393,35401,65540,29540,291 13-8
18-09-26421.050,00372,98368,08-- -- 383,35391,65372,98372,984 17-9
18-09-261591.080,00403,91338,08+27,92 +8,3% 353,35361,65403,91403,912 9-9
18-09-26341.100,00330,00318,09+11,91 +3,7% 333,35341,65340,00322,504 15:54
18-09-26591.120,00365,66298,09-- -- 313,35321,65365,66365,661 11-9
18-09-26321.140,00364,38278,09-- -- 293,35301,65364,38364,382 25-8
18-09-26421.160,00253,64258,09-- -- 273,35281,70253,64253,641 17-9
18-09-26761.180,00222,13238,09-- -- 253,35261,70222,13222,131 15-9
18-09-265831.200,00240,00218,09+21,91 +10,0% 233,40241,70240,00235,507 16:22
18-09-261641.220,00216,90198,09+18,81 +9,5% 213,40221,70216,90216,901 10:45
18-09-26491.240,00198,32178,10+27,90 +15,7% 193,60201,70198,32198,322 10:56
18-09-26651.260,00171,71158,10+13,61 +8,6% 174,15181,70171,71171,711 16:13
18-09-261801.280,00152,51138,10+14,41 +10,4% 154,75161,70155,60147,505 16:33
18-09-264051.300,00133,00118,10+14,90 +12,6% 135,35141,70139,45133,0015 15:48
18-09-26871.320,00117,4598,12+19,33 +19,7% 115,95121,70117,45117,453 11:25
18-09-26631.340,0086,0078,18-- -- 96,50101,7086,0083,004 17-9
18-09-26601.350,0086,4368,61+27,39 +39,9% 86,8091,7586,4386,431 17:25
18-09-26401.360,0073,1358,92+14,21 +24,1% 77,1081,7082,1673,133 16:41
18-09-261261.380,0059,0040,35+18,65 +46,2% 57,7061,1565,0041,005 17:06
18-09-268831.400,0039,0024,29+14,71 +60,6% 37,9540,9548,0021,5055 17:29
18-09-261321.420,0017,5012,55+4,95 +39,4% 18,9021,1030,007,75172 17:28
18-09-26941.440,003,105,35-2,25 -42,1% 2,555,4515,001,80155 17:29
18-09-263291.450,000,603,41-2,81 -82,4% 0,251,9110,000,25184 17:29
18-09-261111.460,000,292,05-1,76 -85,9% 0,290,696,000,1031 17:29
18-09-261841.480,000,050,72-0,67 -93,1% --0,091,780,0534 17:20
18-09-265901.500,000,040,29-0,25 -86,2% 0,020,150,500,0451 16:40
18-09-261531.520,000,010,14-0,13 -92,9% --0,200,200,015 16:32
18-09-261251.540,000,020,07-0,05 -71,4% --0,020,100,0214 16:58
18-09-264661.550,000,050,04+0,01 +25,0% --0,150,300,054 17:05
18-09-261031.560,000,050,02+0,03 +150,0% --0,280,250,0510 15:19
18-09-261531.580,000,030,01+0,02 +200,0% --0,030,030,0151 14:22
18-09-261.3001.600,000,020,03-0,01 -33,3% --0,070,100,0163 17:14
18-09-26921.620,000,010,010,00 0,0% --0,200,010,0114 11:31
18-09-26451.640,000,100,01-- -- --0,280,100,101 16-9
18-09-261811.650,000,030,01+0,02 +200,0% --0,280,030,032 09:20
18-09-26741.660,000,080,02-- -- --0,280,080,036 15-9
18-09-26921.680,000,130,01-- -- ----0,130,024 15-9
18-09-269901.700,000,210,01+0,20 +2000,0% --0,280,210,016 16:55
18-09-261101.720,000,040,01+0,03 +300,0% --0,200,040,041 09:01
18-09-263861.750,000,010,09-0,08 -88,9% --0,040,040,01126 11:41
18-09-264961.800,000,010,03-0,02 -66,7% --0,010,010,0111 16:24
18-09-265811.850,000,020,01+0,01 +100,0% --0,020,020,0210 09:20
18-09-26331.880,000,020,020,00 0,0% --0,010,020,022 09:22
18-09-261.9901.900,000,020,020,00 0,0% --0,280,020,0210 09:17
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,010,05-0,04 -80,0% --0,020,010,014 13:01
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26492.100,000,010,02-0,01 -50,0% --0,010,010,011 13:01
18-09-261892.200,000,010,01-- -- ----0,010,011 7-9
18-09-26372.300,000,120,02+0,10 +500,0% ----0,120,121 4-9
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-261880,00630,48540,04+27,98 +5,2% ----630,48630,481 9-9
16-10-261920,00473,80500,17+27,98 +5,6% ----473,80473,801 15-9
16-10-264960,00459,48460,34+27,96 +6,1% ----459,48457,502 16-9
16-10-26151.000,00439,02420,59+27,93 +6,6% ----439,02438,3415 15:40
16-10-2621.040,00354,87380,98+27,86 +7,3% ----354,87354,871 14-9
16-10-2621.080,00331,91341,65+27,68 +8,1% ----331,91331,911 16-9
16-10-2681.100,00315,09322,17+27,48 +8,5% ----315,09315,095 16-9
16-10-2611.120,00299,00302,78+27,33 +9,0% ----299,00299,001 16-9
16-10-2611.160,00366,65264,97+27,27 +10,3% ----366,65366,651 21-8
16-10-2661.200,00247,70227,91+25,97 +11,4% --------1 14-9
16-10-2641.240,00207,57192,69+24,17 +12,5% ----207,57207,571 10:12
16-10-2681.280,00174,87159,82+22,05 +13,8% ----174,87174,871 11:00
16-10-2691.300,00157,65144,66+20,44 +14,1% ----165,00157,6510 10:26
16-10-26211.320,00142,87130,14+19,61 +15,1% ----151,71142,872 11:00
16-10-2631.340,00127,70116,53+17,93 +15,4% ----127,70117,154 17:08
16-10-26231.360,00103,94103,83+17,08 +16,4% ----103,94103,941 14:07
16-10-2671.380,00102,0091,93+15,29 +16,6% ----108,00102,002 17:09
16-10-26441.400,0087,0081,07+14,39 +17,8% --93,0095,0080,1712 16:12
16-10-26121.420,0077,9671,12+12,68 +17,8% ----79,5473,605 17-9
16-10-26671.440,0069,2562,06+11,63 +18,7% ----75,5062,0025 17:28
16-10-26351.460,0060,6253,91+10,12 +18,8% ----60,6654,7711 17:09
16-10-26631.480,0052,0046,65+9,00 +19,3% ----52,0049,0012 17:04
16-10-261341.500,0044,3040,15+7,74 +19,3% --94,0049,3438,6842 17:26
16-10-26671.520,0038,6534,39+6,94 +20,2% --56,0038,6538,6511 17:10
16-10-26571.540,0031,5029,77+5,35 +18,0% ----37,0030,0023 16:46
16-10-26581.560,0028,0025,04+5,17 +20,6% ----29,0026,4010 17:10
16-10-26631.580,0023,0021,90+3,44 +15,7% ----27,0020,5529 17:28
16-10-261291.600,0019,5018,01+3,81 +21,2% --23,0023,0517,2017 16:55
16-10-26541.620,0017,6515,23+2,73 +17,9% ----17,6516,952 17:28
16-10-261751.640,0014,5013,49+2,04 +15,1% ----16,5012,22101 16:22
16-10-261111.680,0010,059,27+1,73 +18,7% ----11,758,7267 17:29
16-10-261311.720,006,966,67+1,00 +15,0% ----8,256,9612 15:40
16-10-26781.760,004,704,90+0,82 +16,7% ----6,054,5020 16:43
16-10-26521.800,003,703,70+0,42 +11,4% ----4,153,3311 17:05
16-10-26241.840,003,223,00-0,07 -2,3% ----3,223,225 09:10
16-10-26161.880,002,002,24+0,07 +3,1% ----2,101,9525 16:24
16-10-26921.900,001,902,01+0,02 +1,0% ----2,151,9025 11:53
16-10-26982.000,001,001,26-0,03 -2,4% ----1,001,003 11:52
16-10-26122.100,000,730,71-0,28 -39,4% ----0,730,736 14-9
16-10-26262.200,000,300,48-0,24 -50,0% ----0,300,301 15-9
16-10-26142.300,000,420,31-0,16 -51,6% ----0,420,423 15-9
16-10-2652.400,000,390,23-0,13 -56,5% ----0,390,393 15-9
16-10-26262.500,000,250,15-0,08 -53,3% ----0,250,251 17-9
20-11-26 880,00--541,90+27,79 +5,1% --------0 --
20-11-261920,00476,07502,57+27,56 +5,5% ----476,07476,071 15-9
20-11-265960,00513,36463,49+28,82 +6,2% ----522,96513,362 11-9
20-11-2621.000,00398,45424,75+27,83 +6,6% ----400,65398,452 15-9
20-11-26 1.040,00--386,53+26,67 +6,9% --------0 --
20-11-26 1.080,00--349,07+26,99 +7,7% --------0 --
20-11-2611.100,00385,67330,72+26,18 +7,9% ----385,67385,671 11-9
20-11-26 1.120,00--312,69+26,18 +8,4% --------0 --
20-11-2621.160,00327,19277,74+24,74 +8,9% ----341,96327,192 11-9
20-11-2631.200,00244,61244,57+22,97 +9,4% ----244,61244,612 14-9
20-11-2621.240,00232,10213,39+21,15 +9,9% ----232,10232,101 09:54
20-11-2611.280,00202,15184,54+19,89 +10,8% ----202,15202,153 09:34
20-11-26221.320,00169,15158,19+18,08 +11,4% ----174,15166,0810 16:52
20-11-26221.360,00144,15134,03+16,56 +12,4% ----144,15141,336 16:52
20-11-26171.400,00118,64112,85+14,16 +12,5% ----125,90118,646 16:09
20-11-26271.440,00101,8094,24+13,03 +13,8% ----106,0099,9017 17:20
20-11-26141.480,0084,8678,14+11,07 +14,2% ----87,1684,866 17:12
20-11-26721.520,0071,2564,38+9,02 +14,0% ----71,2571,255 16:22
20-11-26181.560,0057,9552,63+8,25 +15,7% ----57,9557,952 17-9
20-11-26311.600,0051,5742,90+6,62 +15,4% ----51,5751,125 09:23
20-11-26201.640,0037,4334,79+5,06 +14,5% ----42,0037,432 11:53
20-11-26221.680,0030,8028,17+4,53 +16,1% ----30,8030,801 11:31
20-11-26191.720,0024,3022,67+3,34 +14,7% ----25,2524,304 11:44
20-11-2671.760,0021,2818,23+3,06 +16,8% ----21,2821,281 17-9
20-11-26651.800,0016,6514,70+2,16 +14,7% ----16,6516,255 15:45
20-11-26421.900,009,508,69+1,35 +15,5% ----9,509,502 11:01
20-11-2682.000,005,905,37+0,80 +14,9% ----5,905,706 10:20
20-11-2692.100,004,003,51+0,43 +12,3% ----4,094,003 14-9
20-11-26322.200,002,452,43+0,17 +7,0% ----2,452,451 12:02
20-11-2642.300,002,001,79+0,13 +7,3% ----2,002,002 17-9
20-11-26152.400,001,371,36+0,07 +5,1% --------1 16-9
18-12-26105280,001.414,221.139,22+28,30 +2,5% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.119,27+28,27 +2,5% ----1.386,551.386,551 22-6
18-12-2697350,001.043,491.069,40+28,25 +2,6% ----1.043,491.038,856 14-9
18-12-2674400,00976,551.019,70+28,19 +2,8% ----1.013,54976,5511 15-9
18-12-265440,00715,52979,98+28,14 +2,9% ----724,57715,524 30-3
18-12-2626450,001.053,85970,05+28,14 +2,9% ----1.054,001.053,803 21-8
18-12-265460,00704,76960,12+28,13 +2,9% ----704,99704,7611 30-3
18-12-267480,00753,75940,27+28,11 +3,0% ----753,75752,352 24-4
18-12-2636500,00947,90920,42+28,10 +3,1% ----947,90947,901 09:10
18-12-269520,00876,99900,57+28,09 +3,1% ----877,03875,984 14-9
18-12-2637550,00880,00870,80+28,09 +3,2% ----880,00880,001 3-9
18-12-2618560,00836,13860,89+28,07 +3,3% ----836,18836,133 14-9
18-12-26282600,00848,40821,24+28,05 +3,4% ----848,40848,401 09:10
18-12-265640,00788,35781,61+29,26 +3,7% ----788,35788,351 3-8
18-12-266680,00826,67742,40+27,53 +3,7% ----826,67826,671 9-9
18-12-261.095700,00739,00722,19+28,97 +4,0% ----739,00739,002 10:14
18-12-2618720,00900,47702,44+28,94 +4,1% ----900,62895,9015 2-7
18-12-2622760,00734,84663,07+28,86 +4,4% ----734,84734,8412 11-9
18-12-261.114800,00683,10623,54+27,85 +4,5% ----685,71657,433 4-9
18-12-2626840,00647,87584,57+28,27 +4,8% ----648,47647,481 11:43
18-12-2613880,00607,39545,29+27,43 +5,0% ----609,10607,394 4-9
18-12-26795900,00535,35525,87+27,19 +5,2% ----535,35535,351 17-9
18-12-2612920,00572,97506,58+27,16 +5,4% ----572,97572,971 9-9
18-12-2647960,00479,72468,31+27,62 +5,9% ----479,72479,721 3-9
18-12-269751.000,00424,25430,24+27,16 +6,3% ----424,25424,251 15-9
18-12-26521.040,00370,85393,17+25,88 +6,6% ----374,10370,855 15-9
18-12-26281.080,00353,29357,09+25,69 +7,2% ----353,29349,432 15-9
18-12-265931.100,00340,19339,56+25,03 +7,4% ----340,19340,192 17-9
18-12-26301.120,00369,00322,36+24,33 +7,5% ----369,00369,001 10-9
18-12-26431.140,00299,48305,55+23,89 +7,8% 260,00--299,48297,992 15-9
18-12-26231.160,00343,45289,19+23,12 +8,0% 165,00--343,45341,603 4-9
18-12-26531.180,00311,65273,20+23,71 +8,7% 165,00--311,65311,651 1-9
18-12-261.2191.200,00270,59257,72+22,44 +8,7% ----270,59270,591 10:30
18-12-26961.220,00254,00242,80+21,48 +8,8% ----254,00254,001 17-9
18-12-261061.240,00241,00228,27+21,08 +9,2% --575,00241,00241,001 16:25
18-12-26971.260,00227,29214,35+20,10 +9,4% ----227,49227,295 10:45
18-12-26901.280,00195,00200,94+19,33 +9,6% ----195,00194,002 14-9
18-12-265381.300,00197,78188,12+18,90 +10,0% ----197,78197,783 12:01
18-12-261001.320,00175,10175,82+17,80 +10,1% ----186,35175,102 17-9
18-12-267141.350,00167,12157,96+17,16 +10,9% ----175,00167,128 12:01
18-12-26631.380,00148,00141,88+15,99 +11,3% ----154,50148,005 15:34
18-12-266871.400,00141,50131,93+14,77 +11,2% ----142,00139,0516 17:23
18-12-261921.450,00115,20109,35+12,98 +11,9% ----115,20114,252 17-9
18-12-263941.500,0093,3189,79+11,54 +12,9% ----103,0090,0033 16:01
18-12-261861.550,0078,2573,23+9,70 +13,2% ----78,4578,254 11:50
18-12-268531.600,0060,7059,35+7,85 +13,2% ----67,4060,705 14:42
18-12-264441.650,0048,9048,03+6,79 +14,1% ----48,9048,502 15:20
18-12-265391.700,0042,5038,65+5,32 +13,8% ----45,1042,505 10:09
18-12-26871.750,0033,0031,05+4,49 +14,5% ----35,0031,1014 15:52
18-12-264921.800,0026,7524,89+3,46 +13,9% ----29,2026,758 16:24
18-12-26661.850,0020,1019,93+2,53 +12,7% ----20,1020,101 13:00
18-12-266931.900,0018,4115,97+2,34 +14,7% ----18,4118,411 09:56
18-12-26691.950,0012,8212,79+1,71 +13,4% ----15,4012,8222 13:00
18-12-264442.000,0010,6010,34+1,61 +15,6% --30,9510,6010,604 12:10
18-12-26442.050,008,448,42+1,32 +15,7% ----8,448,441 13:00
18-12-26912.100,007,996,89+1,11 +16,1% ----8,007,992 09:56
18-12-262562.200,004,804,79+0,67 +14,0% ----4,804,801 15:56
18-12-261462.300,003,453,42+0,57 +16,7% ----3,453,3611 16:48
18-12-263962.400,002,502,55+0,31 +12,2% ----2,902,5053 16:45
18-12-26702.600,001,800,83+0,07 +8,4% ----1,801,801 17-9
18-12-261642.800,001,100,40+0,03 +7,5% ----1,101,101 16-9
18-12-262663.000,000,910,20+0,01 +5,0% ----0,910,911 17-9
19-03-2736200,001.308,191.218,93+27,86 +2,3% ----1.308,301.308,144 20-8
19-03-2716460,001.100,50962,63+28,08 +2,9% ----1.100,501.100,501 24-7
19-03-277480,00997,70942,99+28,14 +3,0% ----997,70997,701 10-9
19-03-274500,00725,35923,41+28,14 +3,0% ----725,35721,005 23-4
19-03-2710520,00993,90903,84+28,13 +3,1% ----994,30993,902 20-8
19-03-27 560,00--864,70+28,12 +3,3% --------0 --
19-03-27 600,00--825,61+28,11 +3,4% --------0 --
19-03-274640,00877,69787,21+27,68 +3,5% ----877,69877,642 20-8
19-03-271680,00946,00748,30+27,64 +3,7% ----946,00946,001 15-7
19-03-272720,00717,50709,65+29,06 +4,1% ----717,50717,501 22-5
19-03-2730760,00648,00672,87+27,05 +4,0% ----651,41647,8629 14-9
19-03-2718800,00704,84633,50+28,03 +4,4% ----704,84704,8412 11-9
19-03-271840,00886,60596,10+27,53 +4,6% ----886,60886,601 1-7
19-03-271880,00583,05558,38+27,38 +4,9% ----583,05583,051 3-9
19-03-277920,00525,00522,03+25,89 +5,0% ----525,00525,002 15:16
19-03-2712960,00485,37486,61+25,71 +5,3% ----485,37485,371 16-9
19-03-2791.000,00453,95452,16+25,00 +5,5% ----453,95453,951 16-9
19-03-27401.040,00407,84418,95+23,72 +5,7% ----407,84407,492 15-9
19-03-2741.080,00414,00387,23+23,01 +5,9% ----414,00414,001 3-9
19-03-27841.100,00381,55371,74+23,70 +6,4% ----381,58381,554 3-9
19-03-27251.150,00446,68334,76+21,33 +6,4% ----446,68446,682 8-9
19-03-27341.200,00302,10300,20+19,63 +6,5% ----315,00302,103 13:16
19-03-27291.250,00239,98267,92+18,88 +7,0% ----239,98239,981 15-9
19-03-27471.300,00239,70237,92+17,36 +7,3% ----239,70239,701 15:06
19-03-27481.350,00185,98210,99+16,62 +7,9% ----187,60185,9813 15-9
19-03-27711.400,00161,00186,52+14,38 +7,7% --------3 17-9
19-03-27321.450,00172,76164,44+13,72 +8,3% ----172,76172,761 17-9
19-03-272531.500,00152,23144,69+11,92 +8,2% ----152,32152,232 17:24
19-03-27581.550,00130,25127,17+11,12 +8,7% ----130,45129,903 17-9
19-03-273741.600,00118,30111,50+9,44 +8,5% ----118,30118,302 10:59
19-03-271151.650,00102,4597,78+8,77 +9,0% ----107,7097,5017 17:19
19-03-27731.700,0085,0085,44+7,43 +8,7% ----85,0085,001 17-9
19-03-27791.750,0078,8574,64+7,03 +9,4% ----78,8575,554 17-9
19-03-27841.800,00102,0565,28+5,33 +8,2% ----102,05102,051 9-9
19-03-271221.850,0061,0756,90+5,31 +9,3% ----61,0760,2012 10:51
19-03-274261.900,0052,7049,77+4,92 +9,9% ----52,7052,701 17-9
19-03-27541.950,0042,5043,37+3,87 +8,9% ----42,5042,501 16-9
19-03-272702.000,0039,2637,87+3,65 +9,6% ----39,2639,264 17-9
19-03-27382.050,0035,5233,12+3,40 +10,3% ----35,5235,521 10:51
19-03-271742.100,0028,6028,97+2,47 +8,5% ----28,6028,602 16-9
19-03-27942.200,0022,9022,29+2,18 +9,8% ----23,0022,904 17-9
19-03-27422.300,0015,7017,25+1,45 +8,4% ----15,7015,3022 15-9
19-03-271012.400,0013,3513,51+1,14 +8,4% ----13,3513,2513 15:28
19-03-271582.600,008,558,63+0,92 +10,7% --57,008,558,551 16-9
19-03-271162.800,005,705,77+0,71 +12,3% ----5,705,506 16-9
19-03-272203.000,004,104,12+0,23 +5,6% --4,154,554,102 11:58
18-06-27259300,001.283,751.120,87+28,45 +2,5% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.023,11+28,50 +2,8% ----1.184,101.184,101 23-7
18-06-2724450,001.070,55974,33+28,55 +2,9% ----1.070,551.070,551 21-8
18-06-2726480,001.014,21945,19+28,48 +3,0% ----1.014,211.001,5723 11-9
18-06-2733500,00980,31925,77+28,47 +3,1% ----982,08980,224 4-9
18-06-2729520,00985,77907,94+28,95 +3,2% ----985,96978,7529 28-8
18-06-279560,00859,10869,30+28,90 +3,3% ----860,12857,7410 30-7
18-06-2718600,00882,01830,77+27,14 +3,3% ----882,01882,011 4-9
18-06-272640,00828,30792,50+27,03 +3,4% ----828,30826,152 30-7
18-06-272680,00926,64754,47+27,02 +3,6% ----926,64925,593 12-8
18-06-27152700,00802,90735,62+28,12 +3,8% ----802,90790,8023 11-9
18-06-273720,00739,60716,87+28,02 +3,9% ----740,12735,896 2-9
18-06-2710760,00677,96679,72+27,84 +4,1% ----677,96677,961 16-9
18-06-2755800,00642,90643,35+26,51 +4,1% ----642,97642,904 16-9
18-06-2712840,00682,71607,75+25,80 +4,2% ----683,22681,255 28-8
18-06-2710880,00643,69572,65+26,14 +4,6% ----643,69641,9410 28-8
18-06-27503900,00529,00555,63+25,08 +4,5% ----529,00527,5011 14-9
18-06-274920,00615,42538,88+24,83 +4,6% ----615,42615,124 28-8
18-06-278960,00542,09506,46+24,12 +4,8% ----542,09542,097 1-9
18-06-273671.000,00473,17474,62+23,36 +4,9% ----473,17473,171 16-9
18-06-27141.040,00544,15443,87+22,71 +5,1% ----544,15544,151 27-8
18-06-2711.080,00586,00414,55+22,23 +5,4% ----586,00586,001 7-7
18-06-27441.100,00424,00400,35+22,00 +5,5% ----424,00424,001 2-9
18-06-27181.150,00326,90366,46+20,43 +5,6% ----326,90326,904 15-9
18-06-272071.200,00310,92334,58+20,02 +6,0% ----320,45310,922 14-9
18-06-27321.250,00316,88305,13+18,05 +5,9% ----321,40316,8811 15:48
18-06-27381.300,00277,00277,35+17,47 +6,3% --295,00277,00277,002 16-9
18-06-27341.350,00308,35252,07+16,25 +6,4% ----308,35308,351 7-9
18-06-277801.400,00228,50228,77+15,39 +6,7% ----233,50228,504 17-9
18-06-27991.450,00214,74207,57+14,57 +7,0% ----214,74214,741 11:47
18-06-271561.500,00195,88187,57+13,33 +7,1% ----200,00195,8812 15:48
18-06-27391.550,00176,24170,17+12,31 +7,2% ----176,24176,241 11:47
18-06-271081.600,00157,25153,95+10,81 +7,0% ----158,55153,653 16:01
18-06-27281.650,00141,70139,40+10,05 +7,2% ----142,05141,702 17-9
18-06-27511.700,00125,67126,32+9,51 +7,5% ----125,67125,671 17-9
18-06-27261.750,00113,50114,50+7,97 +7,0% ----113,50113,501 14:20
18-06-271711.800,00105,05103,47+7,75 +7,5% ----105,05105,051 15:56
18-06-27781.850,0095,2093,60+7,17 +7,7% ----95,2095,201 12:50
18-06-271381.900,00107,1584,91+5,71 +6,7% ----112,60106,456 10-9
18-06-27261.950,0079,9076,61+5,61 +7,3% ----79,9076,002 15:48
18-06-272682.000,0068,0069,46+5,37 +7,7% --500,0072,6568,002 13:21
18-06-27392.050,0061,6062,83+5,08 +8,1% ----61,6061,253 16-9
18-06-271572.100,0051,1057,03+4,00 +7,0% ----51,1051,108 15-9
18-06-272032.200,0045,3046,75+3,68 +7,9% ----45,3045,301 16-9
18-06-271012.300,0034,4038,61+2,62 +6,8% ----36,9534,4011 14-9
18-06-272942.400,0032,9031,76+2,60 +8,2% ----32,9032,901 17-9
18-06-27502.600,0023,0022,19+1,70 +7,7% ----23,0023,001 17-9
18-06-27892.800,0016,2015,78+1,14 +7,2% ----16,2016,201 17-9
18-06-27413.000,009,8011,65+1,02 +8,8% --------2 17-9
18-06-27953.200,008,388,99+0,46 +5,1% ----8,508,3013 14:21
17-12-2729300,001.388,101.122,36+28,04 +2,5% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.028,31+27,94 +2,7% ----1.125,001.125,001 21-8
17-12-2719450,001.065,81981,02+30,11 +3,1% ----1.065,811.064,173 7-8
17-12-272480,00737,71952,77+27,84 +2,9% ----737,71737,712 27-1
17-12-2720500,001.053,55933,90+30,03 +3,2% ----1.053,551.053,551 10-8
17-12-271520,00985,51915,65+29,53 +3,2% ----985,51985,513 7-9
17-12-2729550,00941,08887,91+29,42 +3,3% ----942,78940,974 4-9
17-12-2793600,00928,33842,46+28,66 +3,4% ----928,33928,331 8-9
17-12-2710650,00620,64797,42+26,61 +3,3% ----620,64620,641 12-2
17-12-275680,00780,00770,57+28,07 +3,6% ----780,00780,001 12:47
17-12-27511700,00724,00752,97+27,99 +3,7% ----724,00724,007 14-9
17-12-272720,00717,00735,67+27,58 +3,7% ----717,00717,001 15-9
17-12-2724760,00675,00701,61+26,84 +3,8% ----675,00675,001 14-9
17-12-27210800,00834,70668,21+26,23 +3,9% ----834,70834,702 14-8
17-12-275840,00706,55635,99+25,72 +4,0% ----706,55706,551 4-8
17-12-275880,00782,13604,70+24,60 +4,1% ----782,13782,131 12-8
17-12-27102900,00652,10589,15+24,39 +4,1% ----652,10652,101 7-9
17-12-275920,00677,00574,20+24,09 +4,2% ----677,00677,001 21-8
17-12-2711960,00764,90544,98+23,59 +4,3% ----764,90764,902 15-7
17-12-273221.000,00514,50516,15+23,25 +4,5% ----514,50514,501 16-9
17-12-2741.040,00528,27489,20+22,67 +4,6% ----528,27528,271 31-8
17-12-2741.080,00640,58463,11+22,01 +4,8% ----640,58640,553 12-8
17-12-277421.100,00521,50450,76+21,22 +4,7% ----521,50521,501 9-9
17-12-27221.150,00578,80419,93+21,02 +5,0% ----578,80578,801 11-6
17-12-274551.200,00375,00391,88+20,19 +5,2% --------1 16-9
17-12-2721.220,00365,55380,43+19,36 +5,1% ----365,55365,551 14-9
17-12-2741.240,00351,69370,03+18,88 +5,1% ----354,45351,674 14-9
17-12-27151.250,00354,20364,48+19,06 +5,2% ----360,95354,202 14-9
17-12-2751.260,00521,68359,25+18,98 +5,3% ----521,68521,681 13-8
17-12-271641.280,00437,50349,73+18,36 +5,2% ----437,50437,501 21-8
17-12-27551.300,00310,00339,55+18,29 +5,4% ----310,00310,001 15-9
17-12-2731.320,00520,00329,58+18,33 +5,6% ----520,65520,002 16-7
17-12-2741.340,00514,04320,56+17,38 +5,4% ----514,04513,503 17-8
17-12-27111.350,00301,50315,76+16,86 +5,3% ----301,50301,501 16-9
17-12-2781.360,00385,00311,24+16,73 +5,4% ----385,00385,001 26-8
17-12-2791.380,00330,30302,46+16,46 +5,4% ----330,30330,301 10-9
17-12-272551.400,00296,00294,19+16,06 +5,5% ----296,00296,001 17-9
17-12-27191.420,00267,30285,59+15,88 +5,6% --------1 16-9
17-12-27681.440,00282,50277,54+15,66 +5,6% ----282,50282,503 12:09
17-12-27291.460,00238,89269,61+15,51 +5,8% ----259,12238,8743 15-9
17-12-27161.480,00239,68261,99+15,24 +5,8% ----247,16239,686 15-9
17-12-275641.500,00255,00254,49+14,09 +5,5% --292,00255,00255,0011 16-9
17-12-272361.550,00238,31237,14+13,39 +5,6% ----239,04238,0531 14:02
17-12-273811.600,00226,80220,91+12,82 +5,8% ----226,80226,801 11:57
17-12-27531.650,00205,20205,69+12,37 +6,0% --350,00205,20205,201 17-9
17-12-271661.700,00191,64191,64+10,92 +5,7% ----196,60191,6457 17-9
17-12-27151.750,00180,05178,39+10,64 +6,0% ----180,05178,6041 15:28
17-12-273711.800,00170,80166,41+10,38 +6,2% ----170,80170,801 17-9
17-12-27201.850,00161,00155,11+9,48 +6,1% ----161,00161,005 10:38
17-12-272571.900,00144,40144,76+8,42 +5,8% ----144,40144,401 14:01
17-12-27531.950,00133,80134,84+8,24 +6,1% ----133,80132,008 16-9
17-12-274152.000,00125,25125,81+7,93 +6,3% ----125,25124,959 16-9
17-12-27192.100,00115,05109,81+6,38 +5,8% ----115,05115,051 17-9
17-12-27702.200,0096,0095,80+6,14 +6,4% ----96,0096,001 17-9
17-12-272392.300,0098,9083,76+5,75 +6,9% ----101,4098,908 11-9
17-12-273182.400,0070,7573,28+4,71 +6,4% ----70,7570,753 16-9
17-12-27502.600,0052,1056,69+3,55 +6,3% ----52,1052,101 14-9
17-12-27962.800,0046,6044,26+3,05 +6,9% ----46,6045,903 17-9
17-12-27383.000,0035,0034,95+2,20 +6,3% ----35,0035,002 16-9
17-12-27463.200,0026,8727,75+2,10 +7,6% ----27,5026,8718 14:21
16-06-28 800,00--691,58+24,11 +3,5% --------0 --
16-06-282900,00809,74618,51+24,43 +3,9% ----809,74809,741 16-7
16-06-28 1.000,00559,95551,51+23,37 +4,2% ----559,95559,9510 15:15
16-06-2821.040,00617,10526,21+22,87 +4,3% ----617,10617,101 8-9
16-06-2831.080,00573,50502,54+21,95 +4,4% ----573,50573,501 9-9
16-06-2821.100,00554,35490,86+21,88 +4,5% ----554,35554,351 9-9
16-06-2831.150,00516,42462,56+21,65 +4,7% ----516,42515,102 4-9
16-06-28 1.200,00--436,35+19,90 +4,6% --------0 --
16-06-2821.250,00438,72411,08+19,59 +4,8% ----438,72438,722 2-9
16-06-2821.300,00613,65387,28+19,14 +4,9% ----614,00613,652 2-7
16-06-2891.350,00373,85364,81+17,74 +4,9% ----373,85373,851 16:39
16-06-28101.400,00359,25343,84+17,28 +5,0% ----359,25359,252 15:43
16-06-2841.450,00323,85324,29+16,61 +5,1% ----323,85323,851 13:20
16-06-2851.500,00312,95305,89+16,09 +5,3% ----312,95312,951 16:38
16-06-2891.550,00277,00288,69+14,47 +5,0% ----277,00277,001 16-9
16-06-28111.600,00245,45272,24+14,27 +5,2% ----245,60245,453 15-9
16-06-28111.650,00254,75257,16+13,81 +5,4% ----254,75254,751 16-9
16-06-28111.700,00242,00242,84+13,46 +5,5% ----242,00240,204 16-9
16-06-28141.750,00229,25229,66+11,81 +5,1% ----229,25229,251 13:22
16-06-2821.800,00281,09217,14+11,50 +5,3% ----281,09279,182 26-8
16-06-28361.850,00203,75205,14+11,48 +5,6% ----204,60197,706 16-9
16-06-28211.900,00189,35194,26+11,04 +5,7% ----189,35187,254 16-9
16-06-28151.950,00177,20184,04+9,83 +5,3% ----178,50177,109 16-9
16-06-28202.000,00218,25174,19+9,10 +5,2% ----218,25218,251 9-9
16-06-28192.100,00151,25156,04+8,95 +5,7% ----151,25150,509 16-9
16-06-281952.200,00143,55140,23+8,57 +6,1% ----143,55143,056 12:03
16-06-28212.300,00110,65126,28+7,13 +5,6% ----113,15110,659 15-9
16-06-28272.400,00114,40113,46+6,95 +6,1% ----114,40114,401 17-9
16-06-28542.600,0092,2592,76+5,17 +5,6% ----92,2592,251 14:24
15-12-2816300,001.220,851.125,58+27,94 +2,5% ----1.220,851.220,851 8-9
15-12-2838400,001.104,301.038,88+27,51 +2,6% ----1.104,341.101,923 31-8
15-12-282450,00952,20994,26+27,69 +2,8% ----952,20950,752 14-9
15-12-281480,001.047,98968,16+27,61 +2,9% ----1.047,981.047,981 28-8
15-12-28171500,001.022,40950,91+27,59 +2,9% ----1.022,401.022,135 7-9
15-12-28 520,00--933,78+27,43 +2,9% --------0 --
15-12-2833550,00908,55908,68+27,37 +3,0% ----908,62908,554 16-9
15-12-2838600,00938,45867,38+27,17 +3,1% ----938,45937,975 7-9
15-12-284640,001.017,34835,27+26,86 +3,2% ----1.017,341.017,344 12-8
15-12-287680,00842,25803,97+26,53 +3,3% ----842,25842,251 28-7
15-12-2857700,00769,18788,87+26,25 +3,3% ----769,18766,482 14-9
15-12-286720,00854,37773,47+26,33 +3,4% ----854,37854,183 28-8
15-12-28 760,00661,00744,03+25,65 +3,4% ----661,00661,001 18-5
15-12-2846800,00677,88715,10+25,65 +3,6% ----677,88677,883 14-9
15-12-286840,00781,49687,55+25,23 +3,7% ----781,49781,491 8-9
15-12-283880,00743,23660,85+24,05 +3,6% ----743,23743,231 28-8
15-12-28118900,00628,15647,25+24,42 +3,8% ----628,15628,151 14-9
15-12-283920,00827,57634,18+24,43 +3,9% ----827,83827,572 24-6
15-12-2811960,00687,00609,40+23,51 +3,9% ----687,00687,0010 30-7
15-12-282371.000,00592,00584,65+23,74 +4,1% ----592,00592,001 14-9
15-12-28121.040,00639,79561,17+22,63 +4,0% ----639,79623,804 7-9
15-12-28201.080,00521,40538,92+22,27 +4,1% ----521,40521,401 14-9
15-12-281.2091.100,00617,02527,75+21,94 +4,2% ----617,02617,021 8-9
15-12-2891.150,00480,96501,83+22,09 +4,4% ----480,96479,792 14-9
15-12-281.2211.200,00444,88476,56+20,59 +4,3% ----483,00444,884 14-9
15-12-28431.250,00527,10452,94+19,75 +4,4% ----527,10522,506 7-9
15-12-28151.300,00500,70430,26+19,61 +4,6% ----501,05497,7010 7-9
15-12-28101.350,00408,30408,69+18,71 +4,6% ----414,00407,003 17-9
15-12-284741.400,00402,00388,82+17,70 +4,6% ----402,00402,001 10:00
15-12-28491.450,00384,85369,64+17,33 +4,7% ----384,85384,851 09:37
15-12-28511.500,00362,21351,59+17,18 +4,9% ----362,21362,211 16:31
15-12-28471.550,00317,00334,94+15,44 +4,6% ----319,20317,003 14-9
15-12-284671.600,00296,00319,06+15,06 +4,7% ----296,00296,001 15-9
15-12-2881.650,00279,85304,04+14,46 +4,8% ----295,30279,852 15-9
15-12-28931.700,00343,30289,39+14,61 +5,0% ----343,30343,301 7-9
15-12-2831.750,00259,35275,89+14,27 +5,2% ----259,35259,152 14-9
15-12-28471.800,00269,77262,92+13,22 +5,0% ----269,77269,771 16:31
15-12-2821.850,00237,70251,46+12,17 +4,8% ----237,70237,701 14-9
15-12-282271.900,00237,90240,09+12,30 +5,1% ----246,00237,907 14-9
15-12-2871.950,00324,35229,41+11,93 +5,2% ----324,35323,384 30-7
15-12-281562.000,00211,33218,96+11,89 +5,4% ----211,53211,263 16-9
15-12-28112.100,00245,85200,37+10,16 +5,1% ----245,85245,852 9-9
15-12-28342.200,00213,00183,12+10,13 +5,5% --------1 17-9
15-12-28142.300,00305,00168,16+9,45 +5,6% ----305,00305,002 13-8
15-12-28762.400,00157,20154,43+8,03 +5,2% ----157,20157,201 12:04
15-12-2892.600,00123,00130,53+7,68 +5,9% ----123,00123,002 14-9
15-12-28452.800,00116,65111,51+6,08 +5,5% ----116,65116,651 09:47
15-12-282063.200,0079,2082,70+4,76 +5,8% ----79,2079,201 16-9
21-12-2930300,001.142,001.133,40+26,51 +2,3% ----1.142,001.142,003 12:24
21-12-29107400,001.051,001.050,17+27,47 +2,6% ----1.051,401.051,006 16-9
21-12-2946450,001.074,001.009,10+27,18 +2,7% ----1.074,001.074,001 5-8
21-12-2998500,00943,09969,30+26,79 +2,8% ----943,09943,0912 14-9
21-12-2920550,00906,09930,71+26,10 +2,8% ----906,09906,0912 14-9
21-12-29201600,001.000,00893,16+26,46 +3,0% ----1.000,001.000,001 10-6
21-12-2960700,00800,00823,26+25,41 +3,1% ----800,00800,001 14-9
21-12-2919800,00827,00758,30+24,23 +3,2% ----827,00827,001 11-9
21-12-29177900,00687,50697,60+23,61 +3,4% ----687,50687,501 15-9
21-12-291621.000,00622,00642,02+22,02 +3,4% ----623,10622,002 14-9
21-12-29281.100,00789,16591,52+21,44 +3,6% ----789,16789,161 24-6
21-12-291671.200,00530,00545,08+19,30 +3,5% ----530,00530,001 15-9
21-12-29681.400,00524,00464,71+16,47 +3,5% ----524,00524,001 11-9
21-12-291301.600,00474,00397,70+14,11 +3,5% ----474,00474,0012 7-9
21-12-29221.800,00415,00343,15+12,98 +3,8% ----415,00415,001 9-9
21-12-291462.000,00295,00297,72+11,58 +3,9% ----295,00295,001 16-9
21-12-2992.200,00246,05260,53+10,46 +4,0% ----246,05246,051 15-9
21-12-29192.400,00239,80226,90+10,69 +4,7% ----239,80239,803 09:01
21-12-29292.800,00225,00179,62+6,40 +3,6% ----225,00225,001 7-9
21-12-291073.200,00144,65141,66+6,06 +4,3% ----144,65144,651 11:45
20-12-3035500,00995,00983,08+26,97 +2,7% ----995,00995,003 12:11
20-12-3012600,00922,55917,70+25,26 +2,8% ----922,55922,551 13:07
20-12-3012700,00933,96854,50+25,03 +2,9% ----933,96933,961 7-9
20-12-3017800,00905,00795,79+23,12 +2,9% ----905,00905,001 8-9
20-12-3012900,00720,00741,64+22,32 +3,0% ----720,00720,001 16:53
20-12-30411.000,00670,00690,75+21,54 +3,1% ----680,00670,002 14-9
20-12-30181.100,00625,00644,22+19,52 +3,0% ----625,00625,001 15-9
20-12-30621.200,00615,15600,55+18,53 +3,1% ----624,15605,004 16:22
20-12-30961.400,00590,00526,02+15,83 +3,0% ----590,00590,001 11-9
20-12-30511.600,00451,52461,87+15,50 +3,4% ----451,52451,521 15-9
20-12-30401.800,00469,75408,37+13,44 +3,3% ----469,75469,751 10-9
20-12-30452.000,00414,00364,24+12,21 +3,4% ----414,00414,001 11-9
20-12-3082.200,00374,00325,99+11,03 +3,4% ----374,00368,352 10-9
20-12-301402.400,00284,00294,16+9,71 +3,3% 282,00--284,00284,001 14-9
20-12-30162.800,00248,00240,64+8,80 +3,7% --350,00248,00248,001 3-9
20-12-30313.200,00232,70200,84+6,89 +3,4% ----233,00232,653 10-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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