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* 1.478,401.474,20+4,20 +0,3% 1.497,201.463,00418.19917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-9-2026)
Totaal volume 3.010 (1.735 Calls, 1.275 Puts)
Totaal open interest bij opening 109.967 (52.002 Calls, 57.965 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.124,41+4,18 +0,4% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.074,45+4,17 +0,4% ----1.195,901.175,353 23-7
18-09-261440,00747,301.034,48+4,16 +0,4% ----747,30747,301 29-4
18-09-26 450,001.120,001.024,49+4,16 +0,4% ----1.120,001.120,001 21-7
18-09-26 460,00--1.014,50+4,15 +0,4% --------0 --
18-09-26 480,00--994,52+4,14 +0,4% --------0 --
18-09-264500,00960,00974,55+4,12 +0,4% ----960,00953,002 1-9
18-09-26 520,00--954,57+4,11 +0,4% --------0 --
18-09-261550,00689,00924,61+4,09 +0,4% ----689,00689,001 24-4
18-09-26 560,00--914,62+4,09 +0,4% --------0 --
18-09-263600,00580,55874,67+4,06 +0,5% ----580,55580,551 28-4
18-09-26 640,00--834,71+4,04 +0,5% --------0 --
18-09-264650,00804,29824,73+4,02 +0,5% ----804,29804,291 1-9
18-09-261680,00582,60794,76+4,01 +0,5% ----582,60582,601 24-4
18-09-266700,00743,00774,77+4,01 +0,5% ----743,00743,001 4-9
18-09-264720,00798,19754,79+4,00 +0,5% ----798,19798,191 8-9
18-09-2635750,00837,10724,80+4,01 +0,6% ----837,10837,101 12-8
18-09-26 760,00--714,80+4,01 +0,6% --------0 --
18-09-2698800,00676,00674,81+4,03 +0,6% ----676,00676,002 10-9
18-09-261840,00774,35634,82+4,04 +0,6% ----774,35774,351 2-7
18-09-2622850,00758,01624,82+4,05 +0,6% ----758,01758,011 14-8
18-09-2644880,00640,00594,82+4,07 +0,7% ----640,00640,004 7-7
18-09-2664900,00596,00574,82+4,08 +0,7% ----596,00596,001 20-8
18-09-2686920,00573,15554,83+4,08 +0,7% ----573,15573,151 7-9
18-09-2678950,00566,08524,84+4,10 +0,8% ----566,08566,081 8-9
18-09-261960,00567,65514,84+4,11 +0,8% ----567,65567,651 27-8
18-09-26871.000,00492,89474,86+4,12 +0,9% ----492,89492,891 8-9
18-09-2611.040,00540,29434,87+4,15 +1,0% ----540,29540,291 13-8
18-09-26471.050,00436,82424,88+4,14 +1,0% ----455,90436,825 24-8
18-09-261591.080,00403,91394,90+4,15 +1,1% ----403,91403,912 9-9
18-09-26321.100,00370,19374,91+4,16 +1,1% ----370,19370,191 11-9
18-09-26591.120,00365,66354,92+4,17 +1,2% ----365,66365,661 11-9
18-09-26321.140,00364,38334,95+4,16 +1,2% ----364,38364,382 25-8
18-09-26431.160,00272,50314,97+4,16 +1,3% ----272,50272,202 1-9
18-09-26791.180,00305,00295,00+4,15 +1,4% ----305,00305,002 28-8
18-09-265821.200,00233,65275,25+3,94 +1,4% ----239,34227,825 2-9
18-09-261641.220,00220,20255,34+3,90 +1,5% ----220,21220,055 2-9
18-09-26471.240,00245,00235,39+3,90 +1,7% ----245,00245,002 11-9
18-09-26661.260,00231,79215,61+3,78 +1,8% ----231,79231,791 11-9
18-09-261881.280,00214,54195,76+3,76 +1,9% ----214,54214,541 8-9
18-09-264071.300,00177,90176,00+3,78 +2,1% --240,00177,90177,901 11-9
18-09-26871.320,00156,10156,43+3,69 +2,4% ----156,10156,101 11-9
18-09-26651.340,00157,00136,70+3,91 +2,9% ----157,00135,002 11-9
18-09-26541.350,00131,25128,05+2,92 +2,3% ----131,25131,252 11-9
18-09-26451.360,00133,29118,60+2,81 +2,4% ----133,29133,291 11-9
18-09-261081.380,00111,26100,95+2,38 +2,4% ----111,26111,261 11-9
18-09-269711.400,0093,2684,33+1,22 +1,4% ----93,2693,261 11-9
18-09-26641.420,0065,0069,23+0,13 +0,2% ----65,3062,5012 11-9
18-09-26601.440,0049,5055,64-1,17 -2,1% ----49,5049,501 11-9
18-09-262111.450,0045,0049,49-1,58 -3,2% ----53,2045,0011 11-9
18-09-26691.460,0037,5043,87-2,17 -4,9% ----46,3035,3025 11-9
18-09-261261.480,0027,6333,82-2,82 -8,3% ----40,0025,5052 11-9
18-09-265941.500,0021,9025,65-3,21 -12,5% --31,0030,0018,0089 11-9
18-09-261501.520,0015,0018,92-3,11 -16,4% --47,5021,0013,0064 11-9
18-09-26821.540,0010,5013,79-2,89 -21,0% ----15,009,5231 11-9
18-09-264701.550,008,0012,01-3,13 -26,1% ----11,458,0075 11-9
18-09-26811.560,007,009,90-2,57 -26,0% ----10,005,5421 11-9
18-09-261451.580,004,607,13-2,30 -32,3% ----7,004,0043 11-9
18-09-261.2931.600,002,955,15-1,99 -38,6% 2,0015,504,502,2995 11-9
18-09-261071.620,002,003,52-1,55 -44,0% ----2,991,7120 11-9
18-09-26541.640,001,702,40-1,18 -49,2% --14,001,961,7011 11-9
18-09-261821.650,001,102,03-1,04 -51,2% --140,001,101,101 11-9
18-09-26771.660,001,251,66-0,90 -54,2% ----1,251,253 11-9
18-09-26941.680,000,651,16-0,68 -58,6% ----0,700,658 11-9
18-09-269931.700,000,500,78-0,48 -61,5% --10,000,810,5027 11-9
18-09-261091.720,000,400,53-0,35 -66,0% ----0,570,306 11-9
18-09-263931.750,000,430,30-0,21 -70,0% ----0,600,385 10-9
18-09-264961.800,000,300,11-0,08 -72,7% ----0,300,307 11-9
18-09-265831.850,000,370,04-0,03 -75,0% ----0,370,372 11-9
18-09-26331.880,000,170,02-- -- ----0,170,171 10-9
18-09-261.9971.900,000,130,02-- -- ----0,130,131 8-9
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,100,05-- -- --12,00----1 9-9
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26482.100,000,050,02+0,03 +150,0% ----0,050,051 11-9
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
16-10-261880,00630,48596,78+4,93 +0,8% ----630,48630,481 9-9
16-10-261920,00535,11556,96+4,92 +0,9% ----535,11535,111 1-9
16-10-262960,00510,21517,19+4,94 +1,0% ----519,91510,212 11-9
16-10-2681.000,00456,37477,51+4,98 +1,0% ----456,37456,371 1-9
16-10-2631.040,00435,10437,94+4,97 +1,1% ----435,10435,101 4-8
16-10-2611.080,00399,85398,64+6,12 +1,5% ----399,85399,851 4-8
16-10-2631.100,00378,52381,38+3,71 +1,0% ----378,52378,521 11-9
16-10-2611.120,00407,38359,75+4,02 +1,1% ----409,41407,384 27-8
16-10-2611.160,00366,65320,66+5,86 +1,8% ----366,65366,651 21-8
16-10-2651.200,00247,70284,08+3,33 +1,2% ----253,29242,425 2-9
16-10-2631.240,00254,95247,97+2,53 +1,0% ----254,95254,952 11-9
16-10-2681.280,00233,66212,89+2,23 +1,0% ----233,66233,661 9-9
16-10-2611.300,00203,98196,52+2,15 +1,1% ----203,98203,981 10-9
16-10-26241.320,00211,56181,31+1,33 +0,7% ----211,56211,562 9-9
16-10-2611.340,00173,90164,81+2,48 +1,5% ----173,90173,901 9-9
16-10-26231.360,00161,99150,53+1,96 +1,3% ----161,99158,304 11-9
16-10-2611.380,00146,99137,06+1,45 +1,1% ----146,99146,991 11-9
16-10-26411.400,00115,80124,29+0,91 +0,7% ----127,35115,802 10-9
16-10-2651.420,00118,80112,57+0,31 +0,3% ----118,80118,802 10-9
16-10-26551.440,0096,70101,22-0,09 -0,1% ----110,0096,705 11-9
16-10-26201.460,0087,3090,80-0,24 -0,3% ----87,3087,301 11-9
16-10-26321.480,0080,6981,08-0,38 -0,5% ----80,6980,691 11-9
16-10-26301.500,0067,5072,25-0,48 -0,7% --94,0076,2065,3517 11-9
16-10-26841.520,0062,1064,18-0,51 -0,8% --100,0062,9062,1013 11-9
16-10-26221.540,0059,6056,73-0,91 -1,6% ----59,6059,601 11-9
16-10-26541.560,0051,9050,11-0,86 -1,7% ----51,9051,901 11-9
16-10-26161.580,0047,5544,06-1,14 -2,6% ----47,5547,404 11-9
16-10-26611.600,0037,5038,69-1,02 -2,6% ----41,8135,8010 11-9
16-10-26171.620,0030,0034,05-1,01 -3,0% ----35,0530,008 11-9
16-10-261641.640,0028,0929,66-1,17 -3,9% ----28,0928,091 10-9
16-10-26871.680,0023,3022,50-1,18 -5,2% ----23,3023,301 11-9
16-10-26761.720,0014,8016,97-0,85 -5,0% ----14,8014,806 11-9
16-10-26611.760,0012,9012,56-0,62 -4,9% ----14,0012,8016 11-9
16-10-26551.800,008,339,57-0,73 -7,6% ----10,208,2016 11-9
16-10-26171.840,006,187,22-0,51 -7,1% ----6,186,181 11-9
16-10-26141.880,004,755,45-0,39 -7,2% ----4,754,552 11-9
16-10-26531.900,008,364,73-0,29 -6,1% ----8,368,303 9-9
16-10-26782.000,002,152,43-0,03 -1,2% ----2,752,1520 11-9
16-10-26152.100,001,531,53-0,14 -9,2% ----1,531,505 11-9
16-10-26252.200,001,500,99-0,09 -9,1% ----1,501,501 8-9
16-10-26122.300,001,410,70-0,09 -12,9% ----1,411,417 8-9
16-10-2682.400,000,010,57-0,18 -31,6% ----0,010,012 4-9
16-10-26272.500,000,050,02+0,04 +200,0% ----0,050,051 8-9
20-11-26 880,00--599,16+4,07 +0,7% --------0 --
20-11-26 920,00--559,95+3,98 +0,7% --------0 --
20-11-263960,00513,36522,24+2,82 +0,5% ----522,96513,362 11-9
20-11-26 1.000,00--482,09+3,86 +0,8% --------0 --
20-11-26 1.040,00--443,74+3,61 +0,8% --------0 --
20-11-26 1.080,00--405,75+3,63 +0,9% --------0 --
20-11-26 1.100,00385,67388,33+3,07 +0,8% ----385,67385,671 11-9
20-11-26 1.160,00327,19333,67+1,49 +0,4% ----341,96327,192 11-9
20-11-2611.200,00274,30298,18+2,05 +0,7% ----274,30274,301 4-9
20-11-2611.240,00265,88265,67+1,69 +0,6% ----265,88265,881 11-9
20-11-26 1.280,00--235,38+1,04 +0,4% --------0 --
20-11-26221.320,00215,15206,47+0,62 +0,3% ----215,15205,886 11-9
20-11-26221.360,00187,90179,75+0,61 +0,3% ----187,90187,905 11-9
20-11-26111.400,00177,90156,63-0,86 -0,5% ----177,90172,605 7-9
20-11-26151.440,00125,00134,58-1,18 -0,9% ----125,00125,002 10-9
20-11-2671.480,00138,99114,87-0,70 -0,6% ----138,99138,991 9-9
20-11-26541.520,00120,0998,51-1,77 -1,8% ----120,09120,092 9-9
20-11-26131.560,0079,5083,01-1,62 -2,0% 77,40--82,0076,907 11-9
20-11-26151.600,0068,0070,79-2,15 -3,0% ----74,0068,003 11-9
20-11-2671.640,0062,1259,05-1,81 -3,1% ----62,1262,121 11-9
20-11-2671.680,0048,5049,83-1,94 -3,9% ----48,5048,501 11-9
20-11-2651.720,0041,1041,31-1,69 -4,1% ----41,1041,102 11-9
20-11-2621.760,0036,0034,65-1,68 -4,8% ----36,0036,002 11-9
20-11-26491.800,0028,0928,58-1,44 -5,0% ----29,3628,092 10-9
20-11-26121.900,0018,0018,06-1,14 -6,3% ----18,0017,503 11-9
20-11-2672.000,0010,0011,48-0,86 -7,5% ----10,009,353 10-9
20-11-2642.100,006,707,40-0,54 -7,3% ----7,306,707 11-9
20-11-26202.200,004,354,86-0,30 -6,2% ----4,404,352 11-9
20-11-2612.300,003,203,31-0,15 -4,5% ----3,203,202 11-9
20-11-26142.400,001,722,34-0,07 -3,0% ----1,721,721 10-9
18-12-26105280,001.414,221.195,20+4,88 +0,4% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.175,36+4,83 +0,4% ----1.386,551.386,551 22-6
18-12-2691350,001.146,081.125,75+4,71 +0,4% ----1.146,081.146,081 28-8
18-12-2666400,001.158,861.076,14+4,69 +0,4% ----1.158,861.157,402 11-8
18-12-265440,00715,521.036,45+4,69 +0,5% ----724,57715,524 30-3
18-12-2626450,001.053,851.026,53+4,69 +0,5% ----1.054,001.053,803 21-8
18-12-265460,00704,761.016,61+4,69 +0,5% ----704,99704,7611 30-3
18-12-267480,00753,75996,77+4,69 +0,5% ----753,75752,352 24-4
18-12-2636500,001.074,98976,92+4,70 +0,5% ----1.074,981.074,982 24-6
18-12-265520,001.166,83957,08+4,70 +0,5% ----1.166,831.166,835 18-6
18-12-2637550,00880,00927,32+4,72 +0,5% ----880,00880,001 3-9
18-12-2616560,00948,00917,40+4,73 +0,5% ----948,00948,001 24-8
18-12-26287600,00884,02877,72+4,78 +0,5% ----884,02884,021 9-9
18-12-265640,00788,35838,06+4,83 +0,6% ----788,35788,351 3-8
18-12-266680,00826,67798,42+4,88 +0,6% ----826,67826,671 9-9
18-12-261.097700,00779,20778,61+4,91 +0,6% ----780,01778,829 10-9
18-12-2618720,00900,47758,84+4,91 +0,6% ----900,62895,9015 2-7
18-12-2632760,00734,84719,33+4,93 +0,7% ----734,84734,8412 11-9
18-12-261.114800,00683,10679,94+4,98 +0,7% ----685,71657,433 4-9
18-12-2626840,00647,87640,70+4,92 +0,8% ----648,47647,486 4-9
18-12-2613880,00607,39601,75+4,77 +0,8% ----609,10607,394 4-9
18-12-26795900,00606,50582,28+4,81 +0,8% ----606,50606,501 9-9
18-12-2612920,00572,97563,57+5,32 +0,9% ----572,97572,971 9-9
18-12-2647960,00479,72524,99+5,30 +1,0% ----479,72479,721 3-9
18-12-269861.000,00482,02486,89+3,64 +0,7% ----482,02482,0212 11-9
18-12-26481.040,00417,50449,35+3,21 +0,7% ----417,50417,501 3-9
18-12-26291.080,00536,00412,73+3,03 +0,7% ----546,00536,003 14-8
18-12-265921.100,00395,42394,75+2,82 +0,7% ----396,26395,039 10-9
18-12-26301.120,00369,00377,00+2,80 +0,7% ----369,00369,001 10-9
18-12-26411.140,00351,50359,75+2,65 +0,7% 165,00--351,50351,501 10-9
18-12-26231.160,00343,45342,69+2,44 +0,7% 165,00--343,45341,603 4-9
18-12-26531.180,00311,65326,19+2,41 +0,7% 165,00--311,65311,651 1-9
18-12-261.2011.200,00312,00309,91+2,39 +0,8% ----312,00312,001 10-9
18-12-26971.220,00302,34294,66+1,44 +0,5% ----302,34301,4610 9-9
18-12-261061.240,00404,00279,33+1,79 +0,6% --575,00404,00402,002 12-8
18-12-26971.260,00307,20264,41+1,66 +0,6% ----307,20307,202 24-8
18-12-26921.280,00297,00249,55+1,91 +0,8% ----297,00297,002 27-8
18-12-265381.300,00224,50235,78+1,54 +0,7% ----224,50224,502 10-9
18-12-261081.320,00243,11222,38+1,44 +0,6% ----243,11243,111 9-9
18-12-267191.350,00190,74203,03+1,15 +0,6% ----190,74190,741 11-9
18-12-26441.380,00185,00184,88+0,67 +0,4% ----208,00171,001 11-9
18-12-266861.400,00167,00173,95+0,55 +0,3% ----167,00167,0010 11-9
18-12-261841.450,00149,40147,78+0,11 +0,1% ----149,40149,401 11-9
18-12-263991.500,00118,00124,74-0,31 -0,2% ----129,48118,0014 11-9
18-12-261911.550,00106,76105,06-0,38 -0,4% ----109,71104,759 11-9
18-12-268461.600,0086,3587,74-0,44 -0,5% --130,0087,0086,354 11-9
18-12-264461.650,0072,0073,02-0,55 -0,8% ----77,0072,006 11-9
18-12-264351.700,0059,3060,79-0,40 -0,7% ----61,4557,605 11-9
18-12-26811.750,0052,3550,27-0,49 -1,0% ----52,3549,754 11-9
18-12-264861.800,0039,0041,78-0,50 -1,2% ----43,5839,004 11-9
18-12-26641.850,0032,0034,45-0,61 -1,8% ----36,1132,0014 11-9
18-12-266941.900,0026,5028,62-0,60 -2,1% ----26,5026,501 11-9
18-12-26581.950,0033,4523,59-0,72 -3,1% ----33,4533,452 9-9
18-12-263072.000,0020,4519,56-0,67 -3,4% ----20,4519,74152 11-9
18-12-26372.050,0015,5016,15-0,64 -4,0% ----15,5014,505 10-9
18-12-26912.100,0012,4513,45-0,52 -3,9% ----13,7712,455 11-9
18-12-262432.200,009,529,48-0,46 -4,9% ----9,808,8028 11-9
18-12-261372.300,006,456,78-0,23 -3,4% ----6,606,2020 11-9
18-12-264192.400,004,354,88-0,28 -5,7% ----5,004,358 11-9
18-12-26672.600,002,702,64+0,01 +0,4% ----2,752,704 11-9
18-12-261852.800,001,601,65-0,03 -1,8% ----1,701,6014 11-9
18-12-262783.000,000,900,82+0,07 +8,5% 0,60--1,100,90160 11-9
19-03-2736200,001.308,191.275,41+4,20 +0,3% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.018,91+4,42 +0,4% ----1.100,501.100,501 24-7
19-03-277480,00997,70999,24+4,47 +0,4% ----997,70997,701 10-9
19-03-274500,00725,35979,58+4,54 +0,5% ----725,35721,005 23-4
19-03-2710520,00993,90959,92+4,62 +0,5% ----994,30993,902 20-8
19-03-27 560,00--920,66+4,75 +0,5% --------0 --
19-03-27 600,00--881,46+4,83 +0,5% --------0 --
19-03-274640,00877,69842,33+5,04 +0,6% ----877,69877,642 20-8
19-03-271680,00946,00803,41+5,64 +0,7% ----946,00946,001 15-7
19-03-272720,00717,50764,65+5,18 +0,7% ----717,50717,501 22-5
19-03-271760,00722,78726,10+6,35 +0,9% ----722,78722,781 4-9
19-03-277800,00704,84688,04+5,36 +0,8% ----704,84704,8412 11-9
19-03-271840,00886,60650,25+5,20 +0,8% ----886,60886,601 1-7
19-03-271880,00583,05613,15+4,90 +0,8% ----583,05583,051 3-9
19-03-277920,00588,34577,39+3,68 +0,6% ----588,34588,341 9-9
19-03-2710960,00561,45540,82+4,15 +0,8% ----561,45561,451 7-9
19-03-2781.000,00540,76506,12+3,44 +0,7% ----540,76540,761 24-8
19-03-27281.040,00467,02472,16+3,30 +0,7% ----467,02467,0212 11-9
19-03-2741.080,00414,00439,49+3,01 +0,7% ----414,00414,001 3-9
19-03-27841.100,00381,55423,24+3,24 +0,8% ----381,58381,554 3-9
19-03-27251.150,00446,68385,00+2,61 +0,7% ----446,68446,682 8-9
19-03-27331.200,00442,45348,43+2,43 +0,7% ----451,15442,452 18-8
19-03-27291.250,00315,95314,39+1,86 +0,6% ----316,10315,952 10-9
19-03-27461.300,00240,14282,55+1,73 +0,6% ----240,14240,141 3-9
19-03-27471.350,00235,95252,92+1,42 +0,6% ----235,95235,951 4-9
19-03-27461.400,00222,00226,13+0,70 +0,3% ----224,50222,0010 11-9
19-03-27221.450,00222,25201,73+0,35 +0,2% ----222,25222,251 9-9
19-03-272511.500,00185,00179,28+0,25 +0,1% ----185,00185,001 11-9
19-03-27591.550,00162,62159,03+0,42 +0,3% ----162,62162,621 11-9
19-03-273671.600,00150,40141,21+0,24 +0,2% ----154,45150,4011 9-9
19-03-271361.650,00123,25124,83+0,27 +0,2% ----123,25123,251 11-9
19-03-27661.700,00113,12110,53+0,27 +0,2% ----113,12113,121 11-9
19-03-27731.750,0096,0097,56+0,15 +0,2% ----96,0096,001 10-9
19-03-27841.800,00102,0586,06+0,37 +0,4% ----102,05102,051 9-9
19-03-271181.850,0079,3575,93+0,11 +0,1% ----79,3579,352 11-9
19-03-274191.900,0069,6066,96+0,20 +0,3% ----69,6067,005 11-9
19-03-27531.950,0059,9059,21+0,12 +0,2% ----59,9059,901 10-9
19-03-272642.000,0050,9552,11-0,05 -0,1% ----50,9550,802 11-9
19-03-27332.050,0044,0046,04-0,03 -0,1% ----44,0044,001 31-8
19-03-271742.100,0042,3540,79-0,13 -0,3% ----42,3542,352 11-9
19-03-27952.200,0041,5031,79-0,22 -0,7% ----41,5041,501 9-9
19-03-27412.300,0024,6025,04-0,14 -0,6% ----25,9024,159 11-9
19-03-27882.400,0018,5019,63-0,01 -0,1% ----20,3018,5030 11-9
19-03-271172.600,0012,0012,42+0,21 +1,7% --57,0012,9011,55114 11-9
19-03-27342.800,008,208,11+0,27 +3,3% ----8,357,9512 11-9
19-03-272153.000,005,355,44+0,28 +5,1% --6,155,455,352 11-9
18-06-27259300,001.283,751.177,80+3,78 +0,3% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.080,02+3,86 +0,4% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.031,27+3,91 +0,4% ----1.070,551.070,551 21-8
18-06-2715480,001.014,211.002,07+3,94 +0,4% ----1.014,211.001,5723 11-9
18-06-2733500,00980,31982,62+3,95 +0,4% ----982,08980,224 4-9
18-06-2729520,00985,77963,18+3,96 +0,4% ----985,96978,7529 28-8
18-06-279560,00859,10925,56+4,02 +0,4% ----860,12857,7410 30-7
18-06-2718600,00882,01886,93+3,98 +0,4% ----882,01882,011 4-9
18-06-272640,00828,30848,58+3,20 +0,4% ----828,30826,152 30-7
18-06-272680,00926,64810,55+3,83 +0,5% ----926,64925,593 12-8
18-06-27152700,00802,90790,78+4,12 +0,5% ----802,90790,8023 11-9
18-06-273720,00739,60772,77+3,47 +0,4% ----740,12735,896 2-9
18-06-2711760,00700,70734,26+4,98 +0,7% ----700,70700,701 2-9
18-06-2751800,00690,00697,68+4,71 +0,7% ----691,40689,806 31-8
18-06-2712840,00682,71661,69+4,60 +0,7% ----683,22681,255 28-8
18-06-2710880,00643,69626,61+4,30 +0,7% ----643,69641,9410 28-8
18-06-27502900,00612,84609,51+4,06 +0,7% ----612,84612,834 4-9
18-06-274920,00615,42592,04+4,23 +0,7% ----615,42615,124 28-8
18-06-278960,00542,09558,57+4,02 +0,7% ----542,09542,097 1-9
18-06-273671.000,00568,43526,35+3,62 +0,7% ----568,43568,432 24-8
18-06-27141.040,00544,15494,90+3,07 +0,6% ----544,15544,151 27-8
18-06-2711.080,00586,00464,47+3,11 +0,7% ----586,00586,001 7-7
18-06-27441.100,00424,00449,72+3,44 +0,8% ----424,00424,001 2-9
18-06-27181.150,00428,27414,27+2,98 +0,7% ----428,27428,271 7-9
18-06-272071.200,00393,00380,70+3,06 +0,8% ----393,00393,006 9-9
18-06-27331.250,00401,50349,13+2,90 +0,8% ----401,50401,501 4-8
18-06-27341.300,00367,30319,57+2,38 +0,7% ----367,30367,303 27-8
18-06-27341.350,00308,35292,12+2,21 +0,8% ----308,35308,351 7-9
18-06-277791.400,00273,00266,58+2,00 +0,8% ----273,00273,002 11-9
18-06-27991.450,00215,80243,03+1,95 +0,8% ----215,80215,801 3-9
18-06-271571.500,00230,50221,41+1,67 +0,8% ----230,50230,501 11-9
18-06-27341.550,00219,08201,58+1,40 +0,7% ----219,08219,081 9-9
18-06-271071.600,00191,17183,68+1,20 +0,7% ----191,17191,171 10-9
18-06-27281.650,00196,75167,21+0,88 +0,5% ----202,00195,355 8-9
18-06-27521.700,00162,55152,28+0,84 +0,6% ----162,55162,551 10-9
18-06-27291.750,00158,80138,74+0,76 +0,5% ----158,80158,801 9-9
18-06-271601.800,00135,15126,36+0,32 +0,3% ----135,15135,153 10-9
18-06-27791.850,00114,75115,07+0,18 +0,2% ----114,75114,702 11-9
18-06-271381.900,00107,15104,62+0,41 +0,4% ----112,60106,456 10-9
18-06-27261.950,00100,0595,16+0,27 +0,3% ----100,0599,852 11-9
18-06-271272.000,0090,0586,55+0,20 +0,2% --500,0090,0590,051 11-9
18-06-27382.050,00102,7078,88+0,12 +0,2% ----102,7094,952 8-9
18-06-271472.100,0090,3371,78+0,27 +0,4% ----90,3390,331 8-9
18-06-272022.200,0075,8559,60-0,19 -0,3% --------1 9-9
18-06-27922.300,0048,5049,58-0,14 -0,3% ----49,6548,503 10-9
18-06-272942.400,0038,8041,97-1,00 -2,4% ----38,8038,652 4-9
18-06-27522.600,0026,5529,36-0,85 -2,9% ----26,6026,2022 10-9
18-06-27892.800,0027,5020,77-0,49 -2,4% ----28,5527,509 8-9
18-06-27173.000,0014,7015,21-0,41 -2,7% ----14,7014,656 11-9
18-06-27783.200,0010,6511,05-0,05 -0,5% ----10,6510,652 11-9
17-12-2729300,001.388,101.179,43+3,36 +0,3% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.085,24+4,37 +0,4% ----1.125,001.125,001 21-8
17-12-2719450,001.065,811.038,26+3,97 +0,4% ----1.065,811.064,173 7-8
17-12-272480,00737,711.010,01+3,97 +0,4% ----737,71737,712 27-1
17-12-2720500,001.053,55991,11+4,14 +0,4% ----1.053,551.053,551 10-8
17-12-271520,00985,51972,51+4,04 +0,4% ----985,51985,513 7-9
17-12-2729550,00941,08944,90+3,72 +0,4% ----942,78940,974 4-9
17-12-2793600,00928,33898,85+3,79 +0,4% ----928,33928,331 8-9
17-12-2710650,00620,64853,63+3,78 +0,4% ----620,64620,641 12-2
17-12-276680,00840,21826,90+3,72 +0,4% ----840,21840,213 7-9
17-12-27518700,00830,00809,03+3,84 +0,5% ----830,00827,003 8-9
17-12-272720,00959,75791,05+4,12 +0,5% ----959,75959,751 25-6
17-12-2723760,00875,30757,25+3,29 +0,4% ----875,30875,301 12-8
17-12-27210800,00834,70723,86+3,00 +0,4% ----834,70834,702 14-8
17-12-275840,00706,55689,70+3,46 +0,5% ----706,55706,551 4-8
17-12-275880,00782,13657,50+3,27 +0,5% ----782,13782,131 12-8
17-12-27102900,00652,10641,82+3,23 +0,5% ----652,10652,101 7-9
17-12-275920,00677,00626,30+3,15 +0,5% ----677,00677,001 21-8
17-12-2711960,00764,90596,20+2,97 +0,5% ----764,90764,902 15-7
17-12-273221.000,00617,30567,04+2,74 +0,5% ----617,50616,255 8-9
17-12-2741.040,00528,27538,84+2,61 +0,5% ----528,27528,271 31-8
17-12-2741.080,00640,58511,86+2,74 +0,5% ----640,58640,553 12-8
17-12-277421.100,00521,50499,44+2,13 +0,4% ----521,50521,501 9-9
17-12-27221.150,00578,80467,22+2,05 +0,4% ----578,80578,801 11-6
17-12-274511.200,00436,27437,47+1,90 +0,4% ----441,27434,558 4-9
17-12-2721.220,00402,40425,62+1,80 +0,4% ----402,40402,401 22-5
17-12-27 1.240,00--414,26+1,47 +0,4% --------0 --
17-12-27131.250,00435,00408,74+1,41 +0,3% ----435,00435,001 28-8
17-12-2751.260,00521,68403,19+1,46 +0,4% ----521,68521,681 13-8
17-12-271641.280,00437,50393,01+1,21 +0,3% ----437,50437,501 21-8
17-12-27531.300,00404,50382,09+1,28 +0,3% ----404,50404,501 7-9
17-12-2731.320,00520,00371,61+1,39 +0,4% ----520,65520,002 16-7
17-12-2741.340,00514,04361,66+1,31 +0,4% ----514,04513,503 17-8
17-12-27111.350,00407,90356,94+1,13 +0,3% ----407,90407,901 21-8
17-12-2781.360,00385,00352,11+1,09 +0,3% ----385,00385,001 26-8
17-12-2791.380,00330,30342,41+0,88 +0,3% ----330,30330,301 10-9
17-12-272451.400,00348,00333,33+0,80 +0,2% ----348,00348,001 9-9
17-12-27191.420,00449,22324,16+0,77 +0,2% ----449,22449,0711 12-8
17-12-27671.440,00435,00315,48+0,73 +0,2% ----435,00435,003 13-8
17-12-2791.460,00312,31306,78+0,80 +0,3% ----312,31312,311 10-9
17-12-27131.480,00299,55298,68+0,60 +0,2% ----299,55295,6015 10-9
17-12-275261.500,00293,45290,68+0,60 +0,2% ----293,45280,5729 10-9
17-12-27421.550,00270,50271,19+0,40 +0,1% --350,00277,55270,508 10-9
17-12-273781.600,00248,59253,61+0,30 +0,1% 202,00--248,59248,594 11-9
17-12-27531.650,00236,60236,89+0,27 +0,1% ----236,60236,601 11-9
17-12-272131.700,00243,00221,60+0,29 +0,1% ----243,00243,008 9-9
17-12-27161.750,00200,30206,98-0,02 0,0% ----204,00200,304 1-9
17-12-273741.800,00207,00193,96-0,05 0,0% ----207,00207,001 9-9
17-12-27201.850,00181,55181,38-0,20 -0,1% ----181,55181,551 11-9
17-12-27561.900,00171,00169,62-0,06 0,0% ----171,00171,003 11-9
17-12-27191.950,00153,75158,68-0,30 -0,2% ----153,75152,3011 10-9
17-12-274022.000,00143,86148,43-0,25 -0,2% ----143,86143,864 11-9
17-12-27182.100,00130,00130,41-0,22 -0,2% ----131,50130,004 10-9
17-12-27662.200,00112,00114,33-0,34 -0,3% ----115,00112,004 11-9
17-12-272342.300,0098,9099,63+0,51 +0,5% ----101,4098,908 11-9
17-12-273162.400,0088,3588,50-0,58 -0,7% ----88,5088,356 11-9
17-12-27502.600,0078,0068,80-0,20 -0,3% ----78,0078,001 9-9
17-12-27942.800,0052,6153,79-0,10 -0,2% ----55,1052,613 10-9
17-12-27383.000,0050,7042,50-0,09 -0,2% --------1 9-9
17-12-27513.200,0032,0033,70-0,04 -0,1% ----32,0032,001 10-9
16-06-28 800,00--745,75+0,87 +0,1% --------0 --
16-06-282900,00809,74672,80+0,95 +0,1% ----809,74809,741 16-7
16-06-28 1.000,00--606,64+0,22 0,0% --------0 --
16-06-2821.040,00617,10580,37+0,76 +0,1% ----617,10617,101 8-9
16-06-2831.080,00573,50556,12-0,33 -0,1% ----573,50573,501 9-9
16-06-2821.100,00554,35544,47-0,66 -0,1% ----554,35554,351 9-9
16-06-2831.150,00516,42515,44-0,63 -0,1% ----516,42515,102 4-9
16-06-28 1.200,00--487,14-0,21 0,0% --------0 --
16-06-2821.250,00438,72461,23-0,98 -0,2% ----438,72438,722 2-9
16-06-2821.300,00613,65436,71-1,46 -0,3% ----614,00613,652 2-7
16-06-2851.350,00422,50413,04-1,59 -0,4% ----422,50422,501 7-9
16-06-2851.400,00401,10390,52-1,82 -0,5% ----401,10401,103 7-9
16-06-2821.450,00385,71369,89-2,32 -0,6% ----385,71385,711 7-9
16-06-2831.500,00366,25350,40-2,63 -0,8% ----366,25366,251 7-9
16-06-2871.550,00340,45331,04-1,86 -0,6% ----340,45340,451 9-9
16-06-2891.600,00321,30313,86-2,68 -0,9% ----321,30321,301 11-9
16-06-28101.650,00295,55297,96-3,01 -1,0% ----295,55270,902 4-9
16-06-28101.700,00295,30282,54-3,16 -1,1% ----295,30295,301 9-9
16-06-28141.750,00275,00268,13-3,30 -1,2% ----275,00275,001 7-9
16-06-2821.800,00281,09253,92-3,20 -1,3% ----281,09279,182 26-8
16-06-28201.850,00238,20241,04-3,22 -1,3% ----238,25237,2515 11-9
16-06-28201.900,00218,45229,29-3,59 -1,6% ----218,80217,7017 10-9
16-06-2861.950,00234,55218,02-3,69 -1,7% ----234,55228,256 9-9
16-06-28202.000,00218,25206,91-3,36 -1,6% ----218,25218,251 9-9
16-06-28122.100,00180,85186,76-3,39 -1,8% ----186,60180,654 10-9
16-06-281842.200,00167,30169,09-3,56 -2,1% ----167,70167,302 10-9
16-06-2882.300,00150,60152,72-3,19 -2,1% ----150,60150,602 11-9
16-06-28262.400,00135,60138,74-3,44 -2,5% ----135,60135,602 11-9
16-06-28542.600,00112,20114,85-3,27 -2,8% ----112,20112,202 11-9
15-12-2816300,001.220,851.183,57+4,33 +0,4% ----1.220,851.220,851 8-9
15-12-2838400,001.104,301.095,44+4,81 +0,4% ----1.104,341.101,923 31-8
15-12-282450,001.212,351.051,86+4,26 +0,4% ----1.212,351.212,351 17-6
15-12-281480,001.047,981.025,95+4,09 +0,4% ----1.047,981.047,981 28-8
15-12-28171500,001.022,401.008,94+4,01 +0,4% ----1.022,401.022,135 7-9
15-12-28 520,00--992,31+3,58 +0,4% --------0 --
15-12-2837550,001.015,16967,01+3,68 +0,4% ----1.015,16993,942 8-9
15-12-2838600,00938,45925,89+3,50 +0,4% ----938,45937,975 7-9
15-12-284640,001.017,34894,11+2,96 +0,3% ----1.017,341.017,344 12-8
15-12-287680,00842,25862,90+2,77 +0,3% ----842,25842,251 28-7
15-12-2859700,00972,19847,47+2,55 +0,3% ----972,38972,197 12-8
15-12-286720,00854,37832,03+2,79 +0,3% ----854,37854,183 28-8
15-12-28 760,00661,00802,57+2,29 +0,3% ----661,00661,001 18-5
15-12-2845800,00820,00773,99+1,91 +0,2% ----820,00820,001 27-8
15-12-286840,00781,49746,21+1,49 +0,2% ----781,49781,491 8-9
15-12-283880,00743,23718,67+1,44 +0,2% ----743,23743,231 28-8
15-12-28117900,00787,60705,49+1,27 +0,2% ----787,60787,601 19-8
15-12-283920,00827,57692,46+1,15 +0,2% ----827,83827,572 24-6
15-12-2811960,00687,00667,21+0,57 +0,1% ----687,00687,0010 30-7
15-12-282361.000,00800,00641,75+1,00 +0,2% ----800,00800,001 17-8
15-12-28121.040,00639,79618,32-0,07 0,0% ----639,79623,804 7-9
15-12-28191.080,00748,00595,17+0,27 0,0% ----754,25748,0019 29-6
15-12-281.2091.100,00617,02583,89-0,62 -0,1% ----617,02617,021 8-9
15-12-2881.150,00545,77557,42-0,80 -0,1% ----545,77545,771 31-8
15-12-281.2231.200,00593,43530,94-0,82 -0,2% ----593,43557,943 8-9
15-12-28431.250,00527,10506,54-1,22 -0,2% ----527,10522,506 7-9
15-12-28151.300,00500,70483,18-1,58 -0,3% ----501,05497,7010 7-9
15-12-2821.350,00579,37460,43-1,31 -0,3% ----579,59579,373 13-8
15-12-284711.400,00465,00439,39-1,72 -0,4% ----465,00462,002 28-8
15-12-28311.450,00410,95419,44-2,19 -0,5% ----427,35410,956 11-9
15-12-28481.500,00398,00400,74-2,74 -0,7% ----398,00398,001 11-9
15-12-28481.550,00395,70382,95-3,13 -0,8% ----399,70392,0062 9-9
15-12-284651.600,00396,09365,13-2,77 -0,8% ----400,74396,0918 8-9
15-12-2841.650,00362,25349,32-3,14 -0,9% ----372,50362,252 9-9
15-12-28931.700,00343,30334,27-3,23 -1,0% ----343,30343,301 7-9
15-12-2841.750,00410,32320,03-3,57 -1,1% ----411,67410,264 7-8
15-12-28471.800,00303,00306,54-3,78 -1,2% ----303,00303,001 11-9
15-12-2821.850,00316,40292,48-3,10 -1,1% ----316,40316,002 9-9
15-12-282211.900,00271,45280,35-3,39 -1,2% ----271,45271,451 10-9
15-12-2871.950,00324,35268,91-3,70 -1,4% ----324,35323,384 30-7
15-12-281582.000,00255,00257,96-3,48 -1,3% ----255,00255,001 11-9
15-12-28112.100,00245,85237,21-3,40 -1,4% ----245,85245,852 9-9
15-12-28362.200,00213,00217,97-3,12 -1,4% ----213,00213,003 11-9
15-12-28142.300,00305,00201,34-3,31 -1,6% ----305,00305,002 13-8
15-12-281032.400,00186,79186,13-3,30 -1,8% ----186,79184,3527 11-9
15-12-2892.600,00154,50158,74-3,07 -1,9% ----155,10154,503 10-9
15-12-28552.800,00132,00137,10-3,62 -2,6% ----132,00132,0042 11-9
15-12-282043.200,00100,00102,77-3,58 -3,5% ----100,00100,0015 11-9
21-12-2928300,001.187,351.190,67+3,87 +0,3% ----1.200,001.173,909 10-9
21-12-29114400,001.112,651.107,69+3,91 +0,4% ----1.112,651.112,651 4-9
21-12-2946450,001.074,001.067,76+3,36 +0,3% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.028,55+3,32 +0,3% ----1.114,631.114,631 20-7
21-12-2927550,001.081,98990,81+2,43 +0,2% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00954,36+2,81 +0,3% ----1.000,001.000,001 10-6
21-12-2960700,00827,00884,49+1,78 +0,2% ----827,00827,001 3-9
21-12-2919800,00827,00819,28+1,18 +0,1% ----827,00827,001 11-9
21-12-29178900,00753,47759,07+0,31 0,0% ----758,43753,4710 4-9
21-12-291641.000,00734,74703,11-0,07 0,0% ----734,74734,741 21-8
21-12-29281.100,00789,16651,83-0,52 -0,1% ----789,16789,161 24-6
21-12-291661.200,00620,00604,67-1,63 -0,3% ----624,00620,006 7-9
21-12-29681.400,00524,00522,00-2,27 -0,4% ----524,00524,001 11-9
21-12-291301.600,00474,00452,47-3,37 -0,7% ----474,00474,0012 7-9
21-12-29221.800,00415,00394,13-3,84 -1,0% ----415,00415,001 9-9
21-12-291462.000,00340,00345,70-3,85 -1,1% ----340,00340,002 11-9
21-12-2992.200,00277,00305,41-4,01 -1,3% ----277,00277,001 4-9
21-12-29192.400,00249,45270,14-3,40 -1,3% ----249,45249,451 2-9
21-12-29292.800,00225,00215,23-3,45 -1,6% ----225,00225,001 7-9
21-12-291073.200,00182,00174,88-4,35 -2,5% ----182,00169,5019 7-9
20-12-3027500,001.058,001.046,61+2,97 +0,3% ----1.058,001.049,504 11-9
20-12-3016600,00980,50979,43+1,66 +0,2% ----980,50980,501 11-9
20-12-3012700,00933,96916,17+1,76 +0,2% ----933,96933,961 7-9
20-12-3017800,00905,00858,10+0,19 0,0% ----905,00905,001 8-9
20-12-3013900,00848,19803,61+0,46 +0,1% ----848,19848,191 8-9
20-12-30391.000,00690,00754,27-0,38 -0,1% ----690,00690,001 3-9
20-12-30171.100,00765,00707,12+0,05 0,0% ----775,00765,003 31-7
20-12-30551.200,00655,00664,85-1,55 -0,2% ----655,00655,002 11-9
20-12-30961.400,00590,00587,71-2,05 -0,3% ----590,00590,001 11-9
20-12-30511.600,00498,00523,71-2,78 -0,5% ----498,00498,001 2-9
20-12-30401.800,00469,75467,05-2,87 -0,6% ----469,75469,751 10-9
20-12-30462.000,00414,00421,42-5,46 -1,3% ----414,00414,001 11-9
20-12-3082.200,00374,00379,96-4,27 -1,1% ----374,00368,352 10-9
20-12-301432.400,00342,00345,45-4,43 -1,3% ----342,00340,002 11-9
20-12-30162.800,00248,00288,22-4,28 -1,5% --350,00248,00248,001 3-9
20-12-30313.200,00232,70243,30-4,76 -2,0% ----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?