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* 1.601,601.630,60-29,00 -1,8% 1.632,801.594,00519.52017:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-10-2026)
Totaal volume 2.265 (1.363 Calls, 902 Puts)
Totaal open interest bij opening 100.428 (45.641 Calls, 54.787 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-263880,00716,39751,16-29,07 -3,9% ----716,39716,393 8-10
16-10-264920,00674,80711,18-29,07 -4,1% ----676,44674,803 8-10
16-10-264960,00635,43671,21-29,08 -4,3% ----636,75635,434 8-10
16-10-26171.000,00595,98631,23-29,08 -4,6% ----597,71595,984 8-10
16-10-2661.040,00556,70591,26-29,09 -4,9% ----556,70556,564 8-10
16-10-2661.080,00516,50551,28-29,08 -5,3% ----516,67516,503 8-10
16-10-26101.100,00496,24531,29-29,08 -5,5% ----496,40496,243 8-10
16-10-2631.120,00476,66511,31-29,09 -5,7% ----476,66476,393 8-10
16-10-2631.160,00437,10471,33-29,09 -6,2% ----437,21437,102 8-10
16-10-2651.200,00425,60431,36-29,09 -6,7% ----425,60425,601 12:35
16-10-2691.240,00362,35391,40-29,08 -7,4% ----362,35360,282 16:33
16-10-2691.280,00218,64351,48-29,05 -8,3% ----218,64218,641 22-9
16-10-26131.300,00329,57331,55-29,01 -8,7% ----329,57329,571 14:34
16-10-26171.320,00293,25311,68-28,96 -9,3% ----305,60293,252 1-10
16-10-2691.340,00325,51291,88-28,90 -9,9% ----325,51325,511 5-10
16-10-26181.360,00258,00272,19-28,83 -10,6% ----258,00258,001 7-10
16-10-26221.380,00291,00252,63-27,80 -11,0% ----291,00291,001 6-10
16-10-26841.400,00203,00233,26-29,05 -12,5% ----203,00203,001 16:13
16-10-26121.420,00212,06213,96-28,63 -13,4% ----212,06212,061 14:34
16-10-26621.440,00173,68195,86-27,88 -14,2% ----185,70173,686 15:49
16-10-26941.460,00148,00176,92-27,76 -15,7% ----168,00148,003 7-10
16-10-26751.480,00126,25158,85-25,73 -16,2% ----126,25126,255 15:32
16-10-265371.500,00118,94141,05-24,28 -17,2% ----136,00118,948 16:07
16-10-261001.520,00100,85124,43-23,07 -18,5% ----108,1499,2811 16:33
16-10-26831.540,0090,00108,24-21,11 -19,5% ----94,0090,007 15:46
16-10-26781.560,0075,0093,96-20,03 -21,3% ----75,0075,002 16:59
16-10-261251.580,0060,8080,23-18,38 -22,9% ----60,8060,8013 17:20
16-10-261921.600,0050,4968,42-17,03 -24,9% 31,7575,0066,0848,0053 17:26
16-10-26821.620,0042,5057,54-15,40 -26,8% ----56,0039,0048 17:07
16-10-262911.640,0033,4447,65-13,63 -28,6% ----45,1533,0040 17:26
16-10-26881.660,0026,5039,13-12,02 -30,7% ----37,0026,5027 17:25
16-10-262281.680,0020,8031,85-10,14 -31,8% ----29,7020,8017 17:17
16-10-26741.700,0017,4525,69-8,68 -33,8% ----23,7516,0071 17:17
16-10-262201.720,0012,7520,36-7,14 -35,1% ----17,0012,5010 17:21
16-10-261031.740,0010,0016,33-5,89 -36,1% ----14,7010,0014 16:30
16-10-262341.760,008,7012,87-4,79 -37,2% ----11,268,705 16:05
16-10-26861.780,006,4510,27-3,82 -37,2% --10,008,556,458 16:03
16-10-263911.800,004,758,16-3,14 -38,5% ----7,004,7543 17:27
16-10-26101.820,005,156,58-2,49 -37,8% ----5,155,151 09:14
16-10-263571.840,003,035,43-2,18 -40,1% ----4,503,033 17:28
16-10-26501.880,002,253,48-1,54 -44,3% ----2,252,255 16:15
16-10-261311.900,002,802,89-1,31 -45,3% ----3,001,621 16:17
16-10-26321.920,001,902,06-0,83 -40,3% ----1,901,902 14:48
16-10-26171.960,001,301,32-0,47 -35,6% ----1,301,302 10:24
16-10-26952.000,000,920,91-0,33 -36,3% ----1,000,8519 17:16
16-10-26252.100,000,600,36-0,11 -30,6% ----0,600,4023 13:15
16-10-26272.200,000,640,17-0,05 -29,4% ----0,640,507 6-10
16-10-26252.300,000,400,08-0,02 -25,0% ----0,400,402 5-10
16-10-2652.400,000,400,04-0,01 -25,0% --------0 29-9
16-10-26182.500,000,320,02-0,01 -50,0% ----0,320,321 2-10
20-11-26 880,00--752,27-29,24 -3,9% --------0 --
20-11-261920,00476,07712,47-29,25 -4,1% --------0 15-9
20-11-265960,00640,01672,68-29,27 -4,4% ----640,01640,011 8-10
20-11-2641.000,00625,05632,90-29,23 -4,6% ----625,05625,051 10:26
20-11-26 1.040,00--593,22-29,25 -4,9% --------0 --
20-11-26 1.080,00--553,82-28,82 -5,2% --------0 --
20-11-2611.100,00390,29534,96-30,32 -5,7% --------0 22-9
20-11-26 1.120,00--514,35-28,61 -5,6% --------0 --
20-11-2621.160,00327,19475,86-29,29 -6,2% ----341,96327,192 11-9
20-11-2631.200,00244,61436,63-29,47 -6,7% --------0 14-9
20-11-2651.240,00363,69397,73-28,98 -7,3% --------0 29-9
20-11-2651.280,00249,07359,32-29,27 -8,1% ----249,07249,074 22-9
20-11-26301.320,00313,81321,82-26,95 -8,4% ----313,81307,958 10:15
20-11-2631.340,00297,12302,93-25,81 -8,5% ----297,12295,816 12:48
20-11-26241.360,00281,89285,45-26,04 -9,1% ----281,89268,8313 15:41
20-11-2621.380,00261,87267,63-25,14 -9,4% ----261,87261,871 12:48
20-11-26181.400,00247,14250,62-24,61 -9,8% ----247,14234,8311 15:41
20-11-26 1.420,00--234,00-24,06 -10,3% --------0 --
20-11-26251.440,00212,92217,86-22,97 -10,5% ----212,92212,921 12:53
20-11-2611.460,00197,50202,46-22,65 -11,2% ----197,50197,501 8-10
20-11-26211.480,00199,44187,40-21,54 -11,5% ----199,44199,442 6-10
20-11-2681.500,00148,50173,30-20,95 -12,1% ----148,70148,502 8-10
20-11-26931.520,00140,50159,83-20,33 -12,7% ----140,50140,502 16:34
20-11-2641.540,00132,52146,69-19,07 -13,0% ----132,52132,521 7-10
20-11-26171.560,00131,56134,59-18,49 -13,7% ----131,56131,442 13:20
20-11-26271.580,00105,94123,24-17,61 -14,3% ----110,00105,943 16:07
20-11-26471.600,0094,78112,31-16,38 -14,6% ----97,0094,507 17:25
20-11-26271.620,0085,48102,33-15,91 -15,5% ----89,7085,482 17:25
20-11-26501.640,0077,2592,82-14,75 -15,9% --128,5090,2277,2514 16:37
20-11-26171.660,0080,9184,09-14,15 -16,8% ----80,9180,911 15:36
20-11-26451.680,0070,5076,02-13,13 -17,3% ----70,5070,501 09:16
20-11-26411.700,0055,2068,16-11,74 -17,2% ----65,5855,2043 17:29
20-11-26551.720,0054,0061,38-11,24 -18,3% ----56,7554,007 15:44
20-11-2651.740,0043,7055,18-10,34 -18,7% --58,5052,4043,704 16:14
20-11-261261.760,0040,1549,17-9,13 -18,6% ----47,3039,1861 17:14
20-11-2641.780,0036,2544,12-8,76 -19,9% ----41,0036,254 7-10
20-11-261111.800,0036,4039,34-7,88 -20,0% 28,4039,0037,5535,354 14:45
20-11-2661.840,0028,2531,11-6,57 -21,1% ----28,2528,253 09:26
20-11-26191.880,0034,6924,48-5,21 -21,3% ----34,6934,327 6-10
20-11-26841.900,0016,0521,81-4,98 -22,8% ----20,1016,0512 17:25
20-11-2621.920,0018,1019,43-4,52 -23,3% ----18,1018,101 7-10
20-11-2611.960,0016,3515,25-3,49 -22,9% ----16,3516,351 6-10
20-11-26592.000,008,7512,10-2,99 -24,7% ----10,908,7511 16:26
20-11-26332.100,005,126,76-1,63 -24,1% ----6,005,1210 17:16
20-11-26232.200,003,004,03-1,00 -24,8% ----3,753,005 16:08
20-11-26102.300,001,952,55-0,64 -25,1% ----1,951,951 16:34
20-11-26532.400,001,401,73-0,45 -26,0% ----1,401,4045 16:58
20-11-2612.500,001,021,22-0,29 -23,8% ----1,021,021 8-10
18-12-26105280,001.414,221.351,28-29,33 -2,2% --------0 22-6
18-12-2670300,001.386,551.331,36-29,38 -2,2% --------0 22-6
18-12-2676350,001.259,141.281,53-29,48 -2,3% ----1.259,141.259,142 09:01
18-12-2661400,001.186,761.231,78-29,52 -2,4% ----1.186,761.186,7614 8-10
18-12-265440,00715,521.191,98-29,49 -2,5% ----724,57715,524 30-3
18-12-2626450,001.062,501.182,03-29,49 -2,5% --------0 22-9
18-12-265460,00704,761.172,08-29,48 -2,5% ----704,99704,7611 30-3
18-12-268480,001.133,501.152,18-29,47 -2,6% ----1.133,501.133,501 7-10
18-12-2635500,001.109,651.132,28-29,46 -2,6% ----1.109,651.109,651 7-10
18-12-269520,00876,991.112,38-29,44 -2,6% ----877,03875,984 14-9
18-12-2639550,001.047,751.082,54-29,43 -2,7% ----1.047,751.047,751 8-10
18-12-2623560,001.036,681.072,59-29,42 -2,7% ----1.036,681.036,082 8-10
18-12-26282600,00997,391.032,81-29,42 -2,8% ----998,30997,3910 8-10
18-12-2627640,00958,64993,04-29,41 -3,0% ----959,41957,9317 8-10
18-12-266680,00826,67953,28-29,41 -3,1% --------0 9-9
18-12-261.007700,00920,00933,40-29,41 -3,2% ----920,00920,001 7-10
18-12-2624720,00903,50913,53-29,42 -3,2% ----903,50903,503 7-10
18-12-2621760,00902,50873,79-29,43 -3,4% ----902,50902,501 5-10
18-12-261.107800,00806,70834,07-29,43 -3,5% 770,00--806,70780,002 8-10
18-12-2627840,00647,87794,36-29,43 -3,7% --------0 18-9
18-12-2614880,00739,55754,70-29,44 -3,9% ----739,55739,551 7-10
18-12-26780900,00700,50734,90-29,46 -4,0% ----732,00700,506 16:42
18-12-2613920,00735,50715,11-29,48 -4,1% ----735,50735,503 5-10
18-12-2644960,00642,91676,48-29,88 -4,4% ----642,91642,911 8-10
18-12-269741.000,00627,40637,03-28,58 -4,5% ----627,40627,401 10:26
18-12-26531.040,00467,39597,52-30,96 -5,2% --------0 24-9
18-12-26281.080,00565,50558,54-29,64 -5,3% ----565,50565,501 2-10
18-12-265791.100,00560,00539,04-30,97 -5,7% ----560,00560,005 2-10
18-12-26301.120,00369,00517,39-27,32 -5,3% --------0 10-9
18-12-26441.140,00361,56500,09-30,94 -6,2% 260,00--361,56361,561 22-9
18-12-26231.160,00343,45478,81-28,35 -5,9% --------0 4-9
18-12-26531.180,00428,89461,56-28,52 -6,2% ----428,89428,891 29-9
18-12-261.1921.200,00475,00442,34-27,80 -6,3% ----475,00472,0015 6-10
18-12-26961.220,00446,10423,61-27,97 -6,6% ----446,10446,101 2-10
18-12-261071.240,00241,00404,93-28,69 -7,1% --------0 18-9
18-12-261011.260,00357,29386,51-28,31 -7,3% ----357,29357,291 29-9
18-12-26881.280,00389,00368,14-27,47 -7,5% ----389,00389,001 5-10
18-12-265261.300,00307,57350,39-25,96 -7,4% ----307,57307,571 09:45
18-12-26991.320,00218,00332,89-25,80 -7,8% ----218,00218,001 22-9
18-12-267061.350,00266,77307,25-25,16 -8,2% ----270,00266,773 8-10
18-12-26681.380,00257,00282,87-24,89 -8,8% ----258,00257,002 17:19
18-12-266981.400,00250,25266,96-24,16 -9,1% ----251,35249,6024 15:48
18-12-261941.450,00205,56229,46-22,89 -10,0% ----205,56205,561 17:17
18-12-2641.480,00176,40208,64-22,04 -10,6% ----176,40176,401 8-10
18-12-263971.500,00173,80195,41-21,66 -11,1% ----173,80173,803 17:19
18-12-26341.520,00170,00182,43-20,61 -11,3% ----182,00170,0013 15:45
18-12-262211.550,00143,97164,50-19,97 -12,1% ----162,20141,005 17:17
18-12-269731.600,00117,95137,15-17,60 -12,8% --160,00134,55117,9559 17:24
18-12-264391.650,0094,00113,18-15,56 -13,7% ----110,8094,0056 17:23
18-12-26161.680,0095,50100,78-15,04 -14,9% ----95,5095,102 09:28
18-12-265311.700,0078,0093,08-14,31 -15,4% ----90,0078,00148 17:21
18-12-26171.720,0082,2085,60-13,28 -15,5% ----82,8582,202 12:58
18-12-261491.750,0073,0775,70-12,64 -16,7% ----73,0772,4158 15:18
18-12-267041.800,0049,4060,88-10,29 -16,9% ----49,4049,4027 17:23
18-12-26681.850,0040,4049,08-9,05 -18,4% ----45,8040,403 17:14
18-12-2631.880,0041,4542,74-7,81 -18,3% ----41,4541,451 7-10
18-12-267211.900,0032,5039,09-7,54 -19,3% ----35,0032,503 17:03
18-12-2611.920,0045,7535,71-6,96 -19,5% ----46,2545,754 6-10
18-12-26891.950,0027,2130,93-5,93 -19,2% ----29,2527,213 15:30
18-12-263192.000,0020,5024,66-5,07 -20,6% ----20,5019,3567 17:05
18-12-26912.050,0017,5819,54-3,98 -20,4% ----17,5817,581 15:29
18-12-261052.100,0014,0615,62-3,39 -21,7% ----14,0614,061 15:09
18-12-262762.200,009,6510,04-2,31 -23,0% ----9,709,653 7-10
18-12-261892.300,005,906,60-1,52 -23,0% ----5,905,901 14:08
18-12-262852.400,003,304,52-1,01 -22,3% ----3,503,308 17:29
18-12-2632.500,004,453,19-0,72 -22,6% ----4,674,445 5-10
18-12-26422.600,002,002,37-0,53 -22,4% ----2,102,006 14:17
18-12-262192.800,001,711,41-0,28 -19,9% ----1,711,0024 7-10
18-12-262703.000,000,750,92-0,04 -4,3% --1,250,750,752 7-10
19-03-2736200,001.308,191.432,27-30,09 -2,1% --------0 20-8
19-03-2716460,001.100,501.174,70-29,85 -2,5% --------0 24-7
19-03-277480,001.015,501.154,98-29,84 -2,6% --------0 21-9
19-03-274500,00725,351.135,28-29,86 -2,6% --------0 23-4
19-03-2710520,00993,901.115,58-29,86 -2,7% --------0 20-8
19-03-27 560,00--1.076,20-29,85 -2,8% --------0 --
19-03-27 600,00--1.036,86-29,86 -2,9% --------0 --
19-03-274640,00877,69997,54-29,88 -3,0% --------0 20-8
19-03-271680,00946,00958,29-29,85 -3,1% ----946,00946,001 15-7
19-03-273720,00947,00921,11-31,85 -3,5% ----947,00947,001 5-10
19-03-2726760,00883,47881,73-31,58 -3,6% ----883,47883,471 8-10
19-03-2718800,00704,84839,91-27,26 -3,2% --------0 11-9
19-03-271840,00886,60803,73-31,33 -3,9% ----886,60886,601 1-7
19-03-271880,00583,05765,08-31,11 -4,1% --------0 3-9
19-03-279920,00525,00726,46-31,40 -4,3% --------0 18-9
19-03-2712960,00567,65685,47-27,62 -4,0% --------0 23-9
19-03-27111.000,00617,50650,13-28,97 -4,5% ----617,50617,501 7-10
19-03-27401.040,00407,84612,51-30,18 -4,9% --------0 15-9
19-03-2741.080,00414,00575,71-29,16 -5,1% --------0 3-9
19-03-27851.100,00529,60557,51-28,29 -5,1% --------0 1-10
19-03-27281.150,00549,00512,83-27,24 -5,3% ----549,00547,502 6-10
19-03-27371.200,00483,00469,87-26,21 -5,6% ----483,00483,001 2-10
19-03-27311.250,00441,25428,81-25,58 -6,0% ----441,25436,555 2-10
19-03-27481.300,00396,17390,01-25,01 -6,4% --400,00398,36396,172 2-10
19-03-27501.350,00333,50353,34-24,60 -7,0% ----333,50324,907 7-10
19-03-27591.400,00314,35318,67-23,35 -7,3% ----315,50314,352 8-10
19-03-27301.450,00277,20286,52-22,75 -7,9% ----277,20277,201 7-10
19-03-272461.500,00248,00256,50-21,28 -8,3% --295,00248,00248,001 10:12
19-03-27701.550,00211,00228,63-19,91 -8,7% ----211,00211,001 17:07
19-03-273921.600,00183,46203,58-18,54 -9,1% ----184,80183,463 17:24
19-03-271331.650,00171,00180,59-17,31 -9,6% --175,00173,50171,006 09:33
19-03-27661.700,00155,70160,14-16,23 -10,1% ----155,70155,053 13:08
19-03-271071.750,00129,00141,79-15,71 -11,1% ----129,00129,002 16:31
19-03-271211.800,00119,00124,87-14,22 -11,4% ----119,00119,001 13:01
19-03-271411.850,00105,58109,85-13,11 -11,9% ----106,1199,194 7-10
19-03-274351.900,0090,2596,35-11,71 -12,2% ----90,2585,454 8-10
19-03-272091.950,0074,3085,07-10,92 -12,8% ----74,3074,303 17:07
19-03-272742.000,0073,9074,53-10,03 -13,5% ----73,9073,901 8-10
19-03-27402.050,0077,2565,37-9,05 -13,8% ----77,2577,253 6-10
19-03-271982.100,0055,8457,27-8,37 -14,6% ----55,8454,552 8-10
19-03-27972.200,0053,0643,78-6,35 -14,5% ----54,2553,063 6-10
19-03-27552.300,0030,2533,58-5,03 -15,0% ----30,2530,251 8-10
19-03-271482.400,0021,4526,06-4,18 -16,0% ----24,7521,306 16:47
19-03-272412.600,0015,0015,92-2,61 -16,4% ----15,0015,002 13:24
19-03-271222.800,0012,6010,17-1,67 -16,4% ----12,6412,483 5-10
19-03-272813.000,006,356,85-0,95 -13,9% --6,356,356,207 11:50
18-06-27210300,001.289,531.333,71-30,02 -2,3% ----1.289,571.288,719 8-10
18-06-2785400,001.214,431.235,62-30,01 -2,4% ----1.214,431.214,432 09:01
18-06-2724450,001.070,551.186,65-30,00 -2,5% --------0 21-8
18-06-2731480,001.049,381.157,29-30,00 -2,6% --------0 23-9
18-06-2733500,00980,311.137,72-30,00 -2,6% ----982,08980,224 4-9
18-06-2729520,00985,771.118,17-29,99 -2,7% --------0 28-8
18-06-279560,00859,101.079,25-30,05 -2,8% --------0 30-7
18-06-2718600,00882,011.042,72-32,48 -3,1% ----882,01882,011 4-9
18-06-272640,00828,301.003,77-32,31 -3,2% --------0 30-7
18-06-272680,00926,64964,91-32,09 -3,3% ----926,64925,593 12-8
18-06-27152700,00806,20945,61-32,10 -3,4% ----812,55805,7280 21-9
18-06-273720,00739,60926,34-31,96 -3,5% ----740,12735,896 2-9
18-06-2710760,00677,96886,46-30,18 -3,4% ----677,96677,961 16-9
18-06-2755800,00642,90846,78-28,43 -3,4% ----642,97642,904 16-9
18-06-2711840,00838,00809,06-27,15 -3,4% ----838,00838,001 2-10
18-06-2710880,00643,69773,09-29,66 -3,8% --------0 28-8
18-06-27504900,00785,00756,05-29,77 -3,9% ----785,00785,001 5-10
18-06-279920,00634,88737,52-30,69 -4,2% --------0 23-9
18-06-278960,00542,09700,47-28,78 -4,1% ----542,09542,097 1-9
18-06-273661.000,00615,00664,91-29,23 -4,4% ----615,00615,001 29-9
18-06-27131.040,00521,60629,17-27,84 -4,4% ----521,60521,601 23-9
18-06-2711.080,00586,00595,05-27,10 -4,6% --------0 7-7
18-06-27431.100,00555,60578,42-26,92 -4,7% ----555,60555,601 16:01
18-06-27181.150,00439,00537,84-25,94 -4,8% ----439,00439,001 28-9
18-06-272071.200,00399,00499,21-25,88 -5,2% ----399,00399,001 23-9
18-06-27311.250,00370,11462,07-25,11 -5,4% ----370,11370,111 28-9
18-06-27371.300,00405,60426,95-24,82 -5,8% ----405,60405,601 16:01
18-06-27371.350,00399,62393,42-23,82 -6,1% ----401,63399,623 2-10
18-06-277841.400,00390,00362,19-23,24 -6,4% ----390,00390,005 6-10
18-06-271041.450,00319,00332,35-22,23 -6,7% --------4 2-10
18-06-271561.500,00311,50304,65-21,23 -7,0% ----311,50300,002 8-10
18-06-27431.550,00257,50278,75-20,46 -7,3% ----258,95255,408 16:51
18-06-273101.600,00260,80254,95-19,41 -7,6% ----281,50260,805 6-10
18-06-27411.650,00232,39233,05-18,76 -8,0% ----232,39232,392 10:52
18-06-27551.700,00194,00212,59-17,50 -8,2% ----210,00194,005 16:21
18-06-27261.750,00193,39194,09-16,35 -8,4% ----193,39193,391 8-10
18-06-271721.800,00167,00176,80-15,39 -8,7% ----167,00167,001 7-10
18-06-27781.850,00156,00161,35-14,46 -9,0% --------0 1-10
18-06-271901.900,00139,10147,18-13,54 -9,2% ----141,20137,7064 7-10
18-06-27311.950,00150,60134,03-12,81 -9,6% ----150,60150,602 2-10
18-06-272702.000,00114,00122,13-11,98 -9,8% --500,00119,35114,002 15:45
18-06-27392.050,00107,95111,25-11,20 -10,1% ----107,95107,951 13:17
18-06-271572.100,0098,20101,45-10,73 -10,6% ----98,2098,201 14:26
18-06-272052.200,0098,5083,90-9,11 -10,9% ----98,5097,102 2-10
18-06-27982.300,0067,0069,43-7,92 -11,4% ----68,0067,002 15:39
18-06-272922.400,0059,3457,62-6,68 -11,6% ----59,3459,341 6-10
18-06-27532.600,0043,7039,84-4,79 -12,0% --------0 1-10
18-06-271022.800,0032,1927,90-3,51 -12,6% --------0 30-9
18-06-27293.000,0017,1519,93-2,36 -11,8% ----17,1517,151 8-10
18-06-271073.200,0014,4514,66-1,79 -12,2% ----14,4514,456 17:08
17-09-27 960,00--716,19-28,69 -4,0% --------0 --
17-09-27 1.000,00--682,57-28,32 -4,1% --------0 --
17-09-27 1.040,00--648,96-27,28 -4,2% --------0 --
17-09-27 1.080,00--617,42-27,08 -4,4% --------0 --
17-09-27 1.100,00--601,74-26,91 -4,5% --------0 --
17-09-27 1.150,00--563,50-26,15 -4,6% --------0 --
17-09-2731.200,00415,17526,98-25,51 -4,8% ----415,17415,173 21-9
17-09-27 1.250,00--492,30-24,79 -5,0% --------0 --
17-09-2731.300,00483,05459,22-23,99 -5,2% ----485,65483,052 6-10
17-09-27 1.350,00--427,97-23,47 -5,5% --------0 --
17-09-2711.400,00345,50398,21-22,68 -5,7% --------0 28-9
17-09-2711.450,00315,10370,34-21,96 -5,9% --------0 28-9
17-09-2741.500,00323,02344,11-21,60 -6,3% ----323,02323,021 8-10
17-09-2781.550,00319,61319,29-20,31 -6,4% ----319,61297,207 8-10
17-09-2741.600,00315,90296,34-19,33 -6,5% ----315,90315,901 5-10
17-09-2751.650,00296,37274,94-18,93 -6,9% ----296,37283,953 2-10
17-09-2721.700,00241,80254,78-17,75 -7,0% ----241,80241,801 8-10
17-09-2741.750,00188,84236,33-16,85 -7,1% ----188,84184,905 28-9
17-09-2781.800,00203,00219,23-16,37 -7,5% ----203,00203,001 8-10
17-09-2711.850,00191,97203,12-15,35 -7,6% --------0 29-9
17-09-27 1.900,00--188,44-14,29 -7,6% --------0 --
17-09-27 1.950,00--174,82-13,72 -7,8% --------0 --
17-09-2712.000,00120,05162,25-13,49 -8,3% --------0 21-9
17-09-2722.100,00130,00139,41-11,70 -8,4% ----130,00130,001 7-10
17-09-2712.200,00125,95120,12-11,12 -9,3% ----125,95125,951 2-10
17-09-2712.300,0096,00103,28-9,41 -9,1% ----96,0096,001 15:45
17-12-2721300,001.352,201.332,84-28,68 -2,2% ----1.354,001.350,007 5-10
17-12-2713400,001.125,001.236,84-28,30 -2,3% --------0 21-8
17-12-2719450,001.049,591.189,31-28,22 -2,4% ----1.049,801.049,592 22-9
17-12-272480,00737,711.160,92-28,09 -2,4% --------0 27-1
17-12-2720500,001.148,571.142,00-28,01 -2,5% ----1.148,571.142,173 2-10
17-12-274520,001.121,621.123,27-28,12 -2,5% ----1.121,621.121,193 2-10
17-12-2729550,00941,081.095,18-28,11 -2,6% --------0 4-9
17-12-2793600,001.088,971.048,71-28,07 -2,7% ----1.088,971.088,971 6-10
17-12-2710650,00620,641.002,60-28,11 -2,8% --------0 12-2
17-12-275680,00780,00975,32-28,05 -2,9% --------0 18-9
17-12-27510700,00928,00957,30-27,47 -2,9% ----928,00928,001 16:13
17-12-272720,00821,40940,03-28,55 -3,0% --------0 24-9
17-12-2724760,00675,00904,22-28,78 -3,2% --------0 14-9
17-12-27214800,00873,69868,67-28,08 -3,2% ----873,69873,691 2-10
17-12-275840,00706,55832,82-27,81 -3,3% --------0 4-8
17-12-275880,00781,85799,11-29,09 -3,6% ----781,85781,851 30-9
17-12-2795900,00770,15782,13-27,91 -3,6% ----770,15770,151 7-10
17-12-275920,00677,00765,33-28,41 -3,7% ----677,00677,001 21-8
17-12-2714960,00766,65732,40-27,78 -3,8% ----766,65766,651 6-10
17-12-273231.000,00650,00700,13-27,10 -3,9% ----650,00650,001 8-10
17-12-2751.040,00698,50668,83-26,42 -4,0% ----698,50698,501 6-10
17-12-2761.080,00662,13638,61-25,87 -4,1% ----662,13662,131 5-10
17-12-277401.100,00652,80623,95-25,91 -4,2% ----653,15652,654 6-10
17-12-27301.150,00615,85587,97-25,21 -4,3% ----617,45615,7016 6-10
17-12-274491.200,00563,05553,82-24,79 -4,5% ----586,11563,0510 6-10
17-12-2721.220,00365,55540,45-24,93 -4,6% ----365,55365,551 14-9
17-12-2741.240,00351,69527,45-24,70 -4,7% ----354,45351,674 14-9
17-12-27151.250,00548,21520,93-24,46 -4,7% ----548,21548,211 6-10
17-12-2751.260,00521,68514,50-24,45 -4,8% ----521,68521,681 13-8
17-12-271641.280,00437,50502,35-24,28 -4,8% ----437,50437,501 21-8
17-12-27511.300,00516,12489,80-23,85 -4,9% ----516,12515,253 6-10
17-12-2731.320,00520,00477,85-23,88 -5,0% ----520,65520,002 16-7
17-12-2741.340,00514,04466,00-23,66 -5,1% ----514,04513,503 17-8
17-12-27131.350,00485,63460,20-23,59 -5,1% ----485,63485,631 6-10
17-12-2791.360,00478,15454,35-23,35 -5,1% ----478,15478,151 6-10
17-12-27101.380,00463,80443,02-23,17 -5,2% ----463,80463,801 5-10
17-12-272411.400,00463,00431,84-22,61 -5,2% ----464,00453,007 6-10
17-12-27201.420,00360,60420,94-22,34 -5,3% ----364,30360,605 25-9
17-12-27631.440,00439,00410,22-21,89 -5,3% ----441,00437,008 6-10
17-12-27291.460,00380,99400,19-21,91 -5,5% --------0 29-9
17-12-27161.480,00374,50390,07-21,72 -5,6% ----374,50374,501 1-10
17-12-275611.500,00376,00380,04-21,55 -5,7% ----376,00376,002 13:04
17-12-272521.550,00356,20356,18-20,69 -5,8% ----356,20356,201 8-10
17-12-274141.600,00310,33333,95-19,91 -6,0% ----310,33301,003 8-10
17-12-27541.650,00336,00313,38-19,36 -6,2% ----336,00336,001 5-10
17-12-271681.700,00271,83293,60-18,56 -6,3% ----271,83271,831 8-10
17-12-27181.750,00268,40275,30-17,84 -6,5% ----268,40268,401 7-10
17-12-273711.800,00242,79258,20-17,06 -6,6% ----242,79242,791 12:17
17-12-27241.850,00249,40242,22-16,71 -6,9% ----249,40249,401 2-10
17-12-272621.900,00231,13226,96-15,68 -6,9% --------1 7-10
17-12-27551.950,00165,00212,98-16,85 -7,9% --------0 23-9
17-12-274152.000,00187,00199,81-14,28 -7,1% ----196,10187,002 7-10
17-12-27202.100,00189,20175,93-13,17 -7,5% ----189,20189,201 6-10
17-12-27732.200,00152,96154,98-11,82 -7,6% ----152,96152,961 8-10
17-12-272382.300,00133,00136,13-10,48 -7,7% ----133,00130,002 12:57
17-12-273182.400,00111,00120,71-9,94 -8,2% ----111,00111,001 17:16
17-12-27522.600,0092,9094,21-8,26 -8,8% ----92,9086,704 8-10
17-12-271932.800,0066,8174,06-6,68 -9,0% ----71,6566,246 17:25
17-12-272123.000,0052,5358,61-5,54 -9,5% ----57,4552,1920 17:25
17-12-271293.200,0041,8546,89-4,69 -10,0% ----45,3741,646 17:25
16-06-281800,00920,50884,32-27,28 -3,1% ----920,50920,302 6-10
16-06-283900,00822,75805,84-26,76 -3,3% ----822,75822,751 5-10
16-06-28101.000,00613,15732,80-25,65 -3,5% --------0 22-9
16-06-2821.040,00726,13705,04-26,45 -3,8% ----726,13726,131 2-10
16-06-2811.080,00698,68677,76-25,87 -3,8% ----700,17698,682 2-10
16-06-2821.100,00554,35664,41-25,70 -3,9% --------0 9-9
16-06-2831.150,00516,42631,79-25,26 -4,0% --------0 4-9
16-06-28 1.200,00--600,30-24,88 -4,1% --------0 --
16-06-2821.250,00598,00570,25-24,21 -4,2% ----598,00598,001 5-10
16-06-2831.300,00455,00541,67-23,70 -4,4% --------0 28-9
16-06-2891.350,00422,50514,12-23,16 -4,5% --------0 23-9
16-06-28111.400,00476,00488,05-22,57 -4,6% ----476,00476,002 7-10
16-06-2821.450,00474,50463,19-21,86 -4,7% ----474,50474,002 5-10
16-06-28161.500,00463,22439,67-21,84 -5,0% ----468,00463,053 6-10
16-06-2881.550,00444,50417,04-20,97 -5,0% ----444,50440,002 6-10
16-06-28111.600,00245,45395,84-20,39 -5,2% --------0 15-9
16-06-28131.650,00355,90375,84-19,69 -5,2% ----355,90355,901 8-10
16-06-28111.700,00337,35356,84-19,43 -5,4% ----337,35337,351 7-10
16-06-2891.750,00319,20339,16-18,80 -5,5% ----319,20319,201 8-10
16-06-2871.800,00276,45322,28-18,15 -5,6% --------0 25-9
16-06-28331.850,00323,18306,36-17,53 -5,7% ----324,16311,755 2-10
16-06-28191.900,00309,55291,28-17,22 -5,9% ----309,55309,553 6-10
16-06-28141.950,00271,70276,94-16,51 -6,0% ----271,70271,052 12:35
16-06-28202.000,00258,85263,49-15,91 -6,0% ----258,85258,354 11:01
16-06-28222.100,00234,25238,77-14,82 -6,2% ----234,25233,559 14:19
16-06-281942.200,00223,50216,35-13,87 -6,4% --------0 30-9
16-06-28212.300,00110,65196,38-12,78 -6,5% --------0 15-9
16-06-28282.400,00169,75178,51-12,00 -6,7% ----169,75169,751 7-10
16-06-28542.600,00140,00147,69-10,58 -7,2% ----140,00140,001 7-10
15-12-2821300,001.350,001.338,31-30,27 -2,3% ----1.356,001.350,006 5-10
15-12-2838400,001.104,301.250,78-27,90 -2,2% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.205,75-33,22 -2,8% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.178,95-33,09 -2,8% ----1.208,501.208,501 6-10
15-12-28171500,001.022,401.161,13-32,95 -2,8% ----1.022,401.022,135 7-9
15-12-28 520,00--1.144,35-29,51 -2,6% --------0 --
15-12-2833550,00908,551.117,47-32,79 -2,9% --------0 16-9
15-12-2838600,00938,451.073,87-32,02 -3,0% --------0 7-9
15-12-284640,001.069,551.040,82-32,27 -3,1% ----1.069,651.069,552 6-10
15-12-287680,00842,251.007,32-30,82 -3,1% ----842,25842,251 28-7
15-12-2848700,00960,00989,70-25,98 -2,6% ----960,00960,001 7-10
15-12-284720,00987,10974,50-30,37 -3,1% ----987,60987,102 5-10
15-12-28 760,00661,00942,32-27,84 -3,0% ----661,00661,001 18-5
15-12-2843800,00873,00910,49-27,16 -3,0% ----873,00865,6013 7-10
15-12-286840,00781,49879,91-28,25 -3,2% ----781,49781,491 8-9
15-12-283880,00743,23850,24-27,60 -3,2% --------0 28-8
15-12-28120900,00806,70835,69-27,33 -3,3% ----806,70806,703 15:17
15-12-283920,00827,57821,29-27,03 -3,3% --------0 24-6
15-12-2821960,00815,70793,89-26,87 -3,4% ----815,70815,7010 5-10
15-12-282371.000,00760,00766,69-26,43 -3,4% --815,00760,00760,001 10:34
15-12-28121.040,00639,79740,47-26,16 -3,5% ----639,79623,804 7-9
15-12-28201.080,00521,40714,87-25,71 -3,6% --------0 14-9
15-12-281.2091.100,00727,85702,12-25,38 -3,6% ----727,85721,905 5-10
15-12-2881.150,00691,33671,56-24,96 -3,7% ----692,07691,332 5-10
15-12-281.2201.200,00651,05642,36-24,41 -3,8% ----672,21651,057 6-10
15-12-28431.250,00527,10614,73-24,33 -4,0% ----527,10522,506 7-9
15-12-28151.300,00560,87587,81-23,53 -4,0% ----560,87560,871 8-10
15-12-28131.350,00539,45561,89-22,89 -4,1% ----539,45539,451 8-10
15-12-284741.400,00529,81537,61-22,81 -4,2% ----529,81529,811 1-10
15-12-28421.450,00491,40513,96-22,03 -4,3% ----491,40491,401 16:32
15-12-28531.500,00473,00491,74-21,81 -4,4% ----485,00473,0013 7-10
15-12-28481.550,00391,30470,18-21,13 -4,5% --------0 23-9
15-12-284731.600,00432,50450,06-20,31 -4,5% ----445,00432,502 7-10
15-12-2881.650,00449,00430,51-20,21 -4,7% ----449,00449,001 6-10
15-12-28931.700,00362,50412,43-19,63 -4,8% ----362,50362,501 16:01
15-12-2861.750,00374,16394,51-19,15 -4,9% ----374,16373,722 7-10
15-12-28511.800,00387,05377,71-19,23 -5,1% ----387,05387,052 6-10
15-12-2871.850,00379,90361,96-18,57 -5,1% ----380,20379,902 5-10
15-12-282531.900,00339,40347,08-18,27 -5,3% ----345,50329,238 7-10
15-12-28101.950,00271,00332,71-17,65 -5,3% ----271,00271,002 24-9
15-12-281642.000,00316,00318,85-17,52 -5,5% ----316,00315,003 10:36
15-12-28132.100,00277,75293,67-16,11 -5,5% ----277,75277,751 8-10
15-12-28402.200,00255,87271,20-15,47 -5,7% ----255,87255,871 8-10
15-12-28142.300,00237,85250,47-15,01 -6,0% ----237,85237,851 8-10
15-12-28772.400,00240,90231,21-13,93 -6,0% 210,00--240,90240,253 5-10
15-12-28112.600,00208,75198,44-12,20 -6,1% ----208,75208,751 5-10
15-12-28402.800,00165,00170,62-11,09 -6,5% ----165,00165,001 7-10
15-12-282153.200,00121,00127,60-8,78 -6,9% ----121,00121,001 7-10
21-12-2936300,001.340,001.345,86-32,06 -2,4% ----1.340,001.340,001 2-10
21-12-29104400,001.161,051.264,28-34,37 -2,7% ----1.165,001.161,053 25-9
21-12-2946450,001.074,001.222,75-34,92 -2,9% ----1.074,001.074,001 5-8
21-12-2993500,001.079,541.176,87-30,31 -2,6% ----1.079,541.079,545 25-9
21-12-2920550,001.040,541.136,29-30,28 -2,7% ----1.040,541.040,545 25-9
21-12-29201600,001.124,281.099,35-31,01 -2,8% ----1.124,281.124,281 5-10
21-12-2960700,00800,001.022,30-29,48 -2,9% ----800,00800,001 14-9
21-12-2919800,00827,00951,60-28,18 -3,0% ----827,00827,001 11-9
21-12-29177900,00687,50882,60-25,41 -2,9% ----687,50687,501 15-9
21-12-291621.000,00817,10820,46-26,38 -3,2% ----817,10817,101 13:40
21-12-29281.100,00789,16765,12-25,68 -3,4% ----789,16789,161 24-6
21-12-291671.200,00723,00712,12-24,86 -3,5% ----723,00723,001 2-10
21-12-29721.400,00630,00617,35-23,17 -3,8% ----630,00630,001 2-10
21-12-291301.600,00507,55536,84-21,35 -4,0% --------0 29-9
21-12-29251.800,00489,35468,49-19,47 -4,2% ----489,35489,351 6-10
21-12-291452.000,00406,00410,31-17,02 -4,1% ----414,00406,002 7-10
21-12-29102.200,00315,00362,35-17,34 -4,8% --------0 28-9
21-12-29232.400,00338,70321,08-17,22 -5,4% ----338,70338,701 2-10
21-12-29282.800,00250,45255,14-15,23 -6,0% --------0 29-9
21-12-291113.200,00200,00207,32-15,23 -7,3% ----200,00200,001 7-10
20-12-3051500,001.193,901.181,27-27,73 -2,3% ----1.200,001.193,006 2-10
20-12-3010600,001.106,151.108,33-26,74 -2,4% ----1.107,951.106,152 30-9
20-12-3012700,00933,961.039,99-26,21 -2,5% --------0 7-9
20-12-3016800,00975,40976,89-25,32 -2,6% ----975,40975,401 29-9
20-12-3013900,00720,00917,20-23,54 -2,6% --------1 18-9
20-12-30371.000,00783,00861,86-23,46 -2,7% 826,00------0 28-9
20-12-30191.100,00804,20810,76-21,28 -2,6% ----804,20804,201 7-10
20-12-30601.200,00806,77762,91-21,19 -2,8% ----806,77806,771 6-10
20-12-30941.400,00664,41682,31-23,04 -3,4% ----664,41664,412 7-10
20-12-30581.600,00604,72606,55-21,31 -3,5% ----604,72604,721 8-10
20-12-30431.800,00560,75542,00-18,66 -3,4% ----560,75560,751 6-10
20-12-30462.000,00482,22486,03-17,04 -3,5% ----482,22482,221 8-10
20-12-3082.200,00446,81438,98-18,71 -4,3% ----446,81446,811 2-10
20-12-301432.400,00331,50396,90-17,21 -4,3% --------0 23-9
20-12-30162.800,00350,00329,11-13,49 -4,1% ----350,00350,001 5-10
20-12-30323.200,00224,00277,91-12,26 -4,4% --------0 23-9
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?