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* 1.522,601.503,20+19,40 +1,3% 1.543,001.521,60348.65417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-9-2026)
Totaal volume 1.828 (879 Calls, 949 Puts)
Totaal open interest bij opening 94.710 (42.791 Calls, 51.919 Puts)
Call / Put ratio 0,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-261880,00630,48624,73+19,95 +3,2% ----630,48630,481 9-9
16-10-262920,00592,50584,80+20,13 +3,4% ----592,50592,501 22-9
16-10-264960,00459,48544,87+20,27 +3,7% --------1 24-9
16-10-26201.000,00498,84504,94+20,47 +4,1% ----498,84498,841 24-9
16-10-2621.040,00449,53465,03+20,68 +4,4% ----449,53449,531 21-9
16-10-2621.080,00331,91425,16+20,85 +4,9% ----331,91331,911 16-9
16-10-2661.100,00418,85405,26+20,97 +5,2% ----418,85418,852 24-9
16-10-2611.120,00299,00385,40+21,10 +5,5% ----299,00299,001 16-9
16-10-2611.160,00366,65345,84+21,24 +6,1% ----366,65366,651 21-8
16-10-2661.200,00247,70306,76+21,24 +6,9% --------1 14-9
16-10-2691.240,00297,75268,43+20,79 +7,7% ----297,75297,752 25-9
16-10-2691.280,00218,64231,78+19,42 +8,4% ----218,64218,641 22-9
16-10-26121.300,00187,64213,71+19,22 +9,0% ----200,00187,649 21-9
16-10-26181.320,00209,04195,91+18,55 +9,5% ----209,04178,974 22-9
16-10-26101.340,00194,02179,04+17,86 +10,0% ----194,02192,002 22-9
16-10-26221.360,00177,59162,20+17,18 +10,6% ----177,59177,591 22-9
16-10-26201.380,00169,40146,50+16,52 +11,3% ----169,40169,401 16:51
16-10-26461.400,00151,00131,75+14,26 +10,8% 140,00185,00161,10151,0023 16:33
16-10-26111.420,0099,39117,41+14,52 +12,4% ----112,9999,395 21-9
16-10-26681.440,00125,69104,58+13,07 +12,5% ----126,39125,693 14:20
16-10-26511.460,00107,0092,68+11,48 +12,4% ----117,45107,0024 16:29
16-10-26871.480,00102,2581,75+9,90 +12,1% ----104,0095,938 13:51
16-10-265571.500,0085,7571,13+9,33 +13,1% --95,0093,9085,7521 17:07
16-10-261041.520,0075,0062,11+8,12 +13,1% ----80,0570,0012 17:07
16-10-261191.540,0062,2553,33+7,76 +14,6% ----71,3962,2534 17:29
16-10-26741.560,0057,0046,15+6,43 +13,9% ----63,5555,2032 15:49
16-10-261501.580,0049,3039,15+6,25 +16,0% ----53,0048,0023 16:25
16-10-262351.600,0040,0033,61+5,35 +15,9% ----46,0040,0038 17:29
16-10-26631.620,0034,0028,23+4,73 +16,8% ----41,0034,0029 17:11
16-10-262631.640,0030,5024,08+3,70 +15,4% ----35,0530,0043 17:05
16-10-26141.660,0024,9020,05+3,47 +17,3% ----29,4524,9013 17:18
16-10-261121.680,0020,9017,06+2,61 +15,3% --30,0026,0020,9019 17:18
16-10-26 1.700,0018,50---- -- ----21,0018,504 15:48
16-10-262381.720,0015,4511,82+3,01 +25,5% --19,8018,4015,4546 16:51
16-10-262461.760,0011,608,16+1,53 +18,8% ----13,0011,606 15:23
16-10-261071.800,008,015,79+1,02 +17,6% --15,009,357,9541 15:52
16-10-26891.840,006,204,17+0,64 +15,3% ----6,205,8527 15:56
16-10-26201.880,004,602,93+0,54 +18,4% ----4,654,157 15:57
16-10-26931.900,004,102,61+0,34 +13,0% ----4,104,002 25-9
16-10-26 1.920,00--2,22+0,36 +16,2% --------0 --
16-10-261032.000,001,981,33+0,13 +9,8% ----1,981,981 25-9
16-10-26162.100,001,100,790,00 0,0% ----1,101,101 25-9
16-10-26242.200,000,550,51-0,07 -13,7% ----0,600,553 21-9
16-10-26142.300,000,420,33-0,07 -21,2% ----0,420,423 15-9
16-10-2652.400,000,390,24-0,06 -25,0% ----0,390,393 15-9
16-10-26212.500,000,320,17-0,04 -23,5% ----0,320,321 16:11
20-11-26 880,00--626,22+19,30 +3,1% --------0 --
20-11-261920,00476,07586,10+19,77 +3,4% ----476,07476,071 15-9
20-11-265960,00513,36546,54+19,82 +3,6% ----522,96513,362 11-9
20-11-2641.000,00514,64507,05+19,97 +3,9% --------1 24-9
20-11-26 1.040,00--468,84+19,10 +4,1% --------0 --
20-11-26 1.080,00--430,05+19,01 +4,4% --------0 --
20-11-2611.100,00390,29410,44+19,16 +4,7% ----390,29390,291 22-9
20-11-26 1.120,00--391,73+19,02 +4,9% --------0 --
20-11-2621.160,00327,19354,98+17,98 +5,1% ----341,96327,192 11-9
20-11-2631.200,00244,61318,87+16,90 +5,3% ----244,61244,612 14-9
20-11-2631.240,00305,80283,44+17,18 +6,1% ----305,80305,802 25-9
20-11-2651.280,00249,07250,50+16,29 +6,5% ----249,07249,074 22-9
20-11-26171.320,00227,07219,12+15,52 +7,1% ----227,07216,0721 24-9
20-11-2631.340,00216,64204,15+15,34 +7,5% ----216,64187,073 22-9
20-11-26111.360,00197,87190,28+14,57 +7,7% ----197,87188,8720 24-9
20-11-2611.380,00190,17176,55+14,25 +8,1% ----190,17190,171 22-9
20-11-26181.400,00178,46163,88+13,00 +7,9% ----178,46177,804 23-9
20-11-26 1.420,00--151,39+12,86 +8,5% --------0 --
20-11-26241.440,00165,50139,49+12,28 +8,8% ----165,50165,501 25-9
20-11-26 1.460,00--129,26+10,53 +8,1% --------0 --
20-11-26201.480,00129,27118,58+10,63 +9,0% ----129,27129,271 23-9
20-11-2631.500,00123,30108,53+10,08 +9,3% ----123,30123,301 25-9
20-11-26941.520,00101,5099,53+9,28 +9,3% ----106,00101,5032 24-9
20-11-2621.540,0088,7090,93+9,18 +10,1% ----88,7088,701 24-9
20-11-26311.560,0098,2582,71+8,73 +10,6% ----98,2598,007 25-9
20-11-26 1.580,00--75,65+7,46 +9,9% --------0 --
20-11-26381.600,0080,9068,63+7,70 +11,2% --84,0085,0079,904 16:05
20-11-26 1.620,0072,2762,00+7,06 +11,4% ----78,0072,0010 17:09
20-11-26191.640,0064,0056,63+6,05 +10,7% 62,90--71,1064,007 17:11
20-11-26291.680,0055,8051,58+0,16 +0,3% ----57,6055,802 25-9
20-11-26321.720,0045,4537,64+4,38 +11,6% ----45,4544,706 15:41
20-11-26491.760,0035,6030,29+4,06 +13,4% ----39,5035,605 17:25
20-11-26751.800,0026,9024,69+3,35 +13,6% ----26,9022,851 13:38
20-11-26 1.840,00------ -- --------0 --
20-11-26601.900,0017,4214,39+2,04 +14,2% ----19,2517,3416 17:09
20-11-26192.000,0011,358,48+1,18 +13,9% ----11,3511,352 15:57
20-11-26222.100,005,505,19+0,64 +12,3% ----5,655,5032 24-9
20-11-26302.200,004,253,31+0,35 +10,6% ----4,254,042 25-9
20-11-2642.300,002,902,25+0,17 +7,6% ----2,902,802 25-9
20-11-26152.400,001,401,570,00 0,0% ----1,401,401 22-9
18-12-26105280,001.414,221.223,90+19,37 +1,6% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.203,95+19,36 +1,6% ----1.386,551.386,551 22-6
18-12-2697350,001.043,491.154,08+19,35 +1,7% ----1.043,491.038,856 14-9
18-12-2674400,00976,551.104,36+19,36 +1,8% ----1.013,54976,5511 15-9
18-12-265440,00715,521.064,64+19,36 +1,8% ----724,57715,524 30-3
18-12-2626450,001.062,501.054,71+19,36 +1,8% ----1.062,501.062,501 22-9
18-12-265460,00704,761.044,78+19,36 +1,9% ----704,99704,7611 30-3
18-12-267480,00753,751.024,91+19,37 +1,9% ----753,75752,352 24-4
18-12-2635500,001.002,711.005,05+19,37 +1,9% ----1.002,711.002,711 22-9
18-12-269520,00876,99985,19+19,37 +2,0% ----877,03875,984 14-9
18-12-2634550,00966,77955,40+19,38 +2,0% ----966,77966,771 24-9
18-12-2618560,00836,13945,47+19,39 +2,1% ----836,18836,133 14-9
18-12-26282600,00848,40905,74+19,43 +2,1% ----848,40848,401 18-9
18-12-265640,00788,35866,02+19,46 +2,2% ----788,35788,351 3-8
18-12-266680,00826,67826,30+19,95 +2,4% ----826,67826,671 9-9
18-12-261.094700,00815,07806,95+19,45 +2,4% ----815,07815,071 24-9
18-12-2618720,00900,47786,58+20,00 +2,5% ----900,62895,9015 2-7
18-12-2620760,00722,70747,69+19,28 +2,6% ----723,10722,702 22-9
18-12-261.114800,00742,00708,22+19,20 +2,7% ----742,00740,002 25-9
18-12-2627840,00647,87668,84+19,05 +2,8% --------1 18-9
18-12-2613880,00607,39629,54+18,99 +3,0% ----609,10607,394 4-9
18-12-26788900,00638,80609,89+18,99 +3,1% ----642,50633,303 16:46
18-12-2612920,00572,97590,38+18,91 +3,2% ----572,97572,971 9-9
18-12-2647960,00479,72551,43+18,80 +3,4% ----479,72479,721 3-9
18-12-269751.000,00540,00512,57+18,71 +3,7% ----540,00540,001 15:25
18-12-26531.040,00467,39474,60+18,49 +3,9% ----467,39467,391 24-9
18-12-26291.080,00418,86437,01+17,95 +4,1% ----418,86418,861 21-9
18-12-265921.100,00450,00418,44+17,71 +4,2% ----450,00445,857 25-9
18-12-26301.120,00369,00400,19+17,71 +4,4% ----369,00369,001 10-9
18-12-26441.140,00361,56382,38+17,22 +4,5% 260,00--361,56361,561 22-9
18-12-26231.160,00343,45364,58+17,20 +4,7% 165,00--343,45341,603 4-9
18-12-26531.180,00311,65347,08+17,00 +4,9% 165,00--311,65311,651 1-9
18-12-261.2171.200,00363,21330,15+16,45 +5,0% ----363,21360,0021 25-9
18-12-26961.220,00254,00313,42+17,07 +5,4% ----254,00254,001 17-9
18-12-261071.240,00241,00297,08+16,68 +5,6% --575,00241,00241,001 18-9
18-12-261011.260,00227,29281,54+15,60 +5,5% ----227,49227,295 18-9
18-12-26881.280,00247,40266,04+15,82 +5,9% ----258,91247,402 21-9
18-12-265381.300,00249,97251,01+15,40 +6,1% ----249,97231,102 22-9
18-12-26991.320,00218,00236,94+14,64 +6,2% ----218,00218,001 22-9
18-12-267091.350,00240,95216,01+14,33 +6,6% ----240,95240,952 15:16
18-12-26661.380,00214,00196,36+13,38 +6,8% ----214,00212,002 17:10
18-12-267041.400,00207,50184,27+13,18 +7,2% ----207,50207,505 25-9
18-12-261951.450,00177,05155,85+11,40 +7,3% ----177,10177,003 25-9
18-12-2641.480,00160,40140,11+11,08 +7,9% ----160,45160,402 25-9
18-12-264001.500,00142,35130,31+10,93 +8,4% 137,00--150,20142,352 17:28
18-12-26321.520,00140,25121,68+9,44 +7,8% ----140,25138,004 25-9
18-12-262051.550,00128,00108,64+9,47 +8,7% ----128,00123,557 15:57
18-12-269721.600,00102,7090,06+7,68 +8,5% --125,00107,25102,7032 16:47
18-12-264271.650,0086,0073,66+7,25 +9,8% ----89,7086,009 16:08
18-12-2661.680,0078,4065,70+6,01 +9,1% ----78,4078,401 25-9
18-12-265401.700,0072,7060,47+6,21 +10,3% ----72,7071,555 25-9
18-12-2621.720,0062,4255,57+5,76 +10,4% ----62,4262,421 23-9
18-12-26941.750,0060,4149,36+4,82 +9,8% ----60,4158,059 12:29
18-12-266771.800,0045,9539,88+4,38 +11,0% ----50,0045,0031 16:17
18-12-26661.850,0033,3032,48+3,20 +9,9% ----33,8033,305 23-9
18-12-267001.900,0032,4526,03+2,96 +11,4% ----32,4532,454 15:54
18-12-26871.950,0027,0021,19+2,22 +10,5% ----27,0024,952 25-9
18-12-263012.000,0021,3016,96+1,85 +10,9% --30,8022,4021,009 13:45
18-12-26742.050,0017,3013,91+1,33 +9,6% ----17,3017,301 25-9
18-12-26942.100,0014,4411,21+1,11 +9,9% ----14,4413,803 12:29
18-12-262542.200,008,007,55+0,74 +9,8% ----8,207,5011 24-9
18-12-261582.300,005,955,24+0,43 +8,2% ----5,955,951 16:06
18-12-263192.400,003,903,63+0,28 +7,7% ----3,903,902 24-9
18-12-26702.600,002,422,01+0,07 +3,5% ----2,422,425 25-9
18-12-261632.800,001,291,26-0,05 -4,0% ----1,291,291 22-9
18-12-262633.000,000,850,86-0,16 -18,6% ----1,000,8519 17:22
19-03-2736200,001.308,191.303,89+19,39 +1,5% ----1.308,301.308,144 20-8
19-03-2716460,001.100,501.047,13+19,39 +1,9% ----1.100,501.100,501 24-7
19-03-277480,001.015,501.027,47+19,38 +1,9% ----1.015,501.015,501 21-9
19-03-274500,00725,351.007,81+19,37 +1,9% ----725,35721,005 23-4
19-03-2710520,00993,90988,15+19,39 +2,0% ----994,30993,902 20-8
19-03-27 560,00--948,90+19,38 +2,0% --------0 --
19-03-27 600,00--909,68+19,35 +2,1% --------0 --
19-03-274640,00877,69870,57+19,36 +2,2% ----877,69877,642 20-8
19-03-271680,00946,00832,80+19,09 +2,3% ----946,00946,001 15-7
19-03-272720,00717,50792,70+20,20 +2,5% ----717,50717,501 22-5
19-03-2730760,00648,00755,11+18,97 +2,5% ----651,41647,8629 14-9
19-03-2718800,00704,84716,54+18,87 +2,6% ----704,84704,8412 11-9
19-03-271840,00886,60678,29+18,74 +2,8% ----886,60886,601 1-7
19-03-271880,00583,05640,39+18,67 +2,9% ----583,05583,051 3-9
19-03-279920,00525,00602,89+18,54 +3,1% ----525,00525,002 18-9
19-03-2712960,00567,65566,07+18,74 +3,3% ----567,65567,651 23-9
19-03-2791.000,00453,95530,03+18,45 +3,5% ----453,95453,951 16-9
19-03-27401.040,00407,84494,90+17,85 +3,6% ----407,84407,492 15-9
19-03-2741.080,00414,00460,78+17,77 +3,9% ----414,00414,001 3-9
19-03-27841.100,00381,55444,03+17,63 +4,0% ----381,58381,554 3-9
19-03-27251.150,00446,68403,88+16,72 +4,1% ----446,68446,682 8-9
19-03-27371.200,00302,10366,05+16,42 +4,5% ----315,00302,103 18-9
19-03-27291.250,00239,98330,22+15,18 +4,6% ----239,98239,981 15-9
19-03-27471.300,00306,26296,56+14,91 +5,0% ----306,26306,261 24-9
19-03-27471.350,00268,00265,70+13,52 +5,1% ----268,00268,001 23-9
19-03-27731.400,00221,07236,73+13,36 +5,6% ----221,07220,232 21-9
19-03-27311.450,00220,25210,91+12,23 +5,8% ----220,25220,251 23-9
19-03-272591.500,00205,00186,79+11,43 +6,1% ----210,00205,007 16:46
19-03-27581.550,00168,73165,56+10,53 +6,4% ----168,73168,731 23-9
19-03-273981.600,00159,50145,83+9,76 +6,7% ----165,30159,504 16:41
19-03-271291.650,00139,00128,98+8,52 +6,6% ----146,00139,006 17:11
19-03-27761.700,00117,46113,33+8,23 +7,3% --------1 24-9
19-03-27821.750,00104,05100,01+6,85 +6,8% ----104,05104,051 24-9
19-03-271011.800,0091,2087,63+6,78 +7,7% ----91,2091,202 24-9
19-03-271221.850,0089,4576,63+6,18 +8,1% ----89,4585,703 25-9
19-03-274271.900,0077,0067,52+5,41 +8,0% ----77,0077,001 25-9
19-03-27541.950,0042,5058,95+4,98 +8,4% ----42,5042,501 16-9
19-03-272712.000,0048,5051,59+4,36 +8,5% ----48,5048,452 21-9
19-03-27392.050,0053,3045,37+3,98 +8,8% ----53,3051,254 12:30
19-03-271752.100,0045,4239,61+3,62 +9,1% ----45,4745,424 15:19
19-03-27942.200,0036,0030,62+2,79 +9,1% ----36,0036,001 15:54
19-03-27422.300,0021,9523,56+2,00 +8,5% ----21,9521,951 22-9
19-03-271272.400,0022,0018,78+1,45 +7,7% ----22,0022,001 25-9
19-03-271672.600,0013,6511,71+0,84 +7,2% --57,0013,6513,652 25-9
19-03-271162.800,008,907,74+0,48 +6,2% ----8,908,7014 25-9
19-03-272303.000,005,755,28+0,07 +1,3% ----6,155,7518 15:25
18-06-27198300,001.194,211.205,81+20,18 +1,7% ----1.200,301.193,4480 21-9
18-06-2763400,001.184,101.107,84+20,37 +1,8% ----1.184,101.184,101 23-7
18-06-2724450,001.070,551.059,01+20,38 +1,9% ----1.070,551.070,551 21-8
18-06-2731480,001.049,381.029,84+20,29 +2,0% ----1.050,661.049,385 23-9
18-06-2733500,00980,311.010,40+20,23 +2,0% ----982,08980,224 4-9
18-06-2729520,00985,77991,08+20,15 +2,0% ----985,96978,7529 28-8
18-06-279560,00859,10952,01+20,82 +2,2% ----860,12857,7410 30-7
18-06-2718600,00882,01914,92+18,84 +2,1% ----882,01882,011 4-9
18-06-272640,00828,30876,29+19,10 +2,2% ----828,30826,152 30-7
18-06-272680,00926,64837,92+19,07 +2,3% ----926,64925,593 12-8
18-06-27152700,00806,20818,82+19,17 +2,3% ----812,55805,7280 21-9
18-06-273720,00739,60799,82+19,00 +2,4% ----740,12735,896 2-9
18-06-2710760,00677,96762,20+18,91 +2,5% ----677,96677,961 16-9
18-06-2755800,00642,90724,92+19,43 +2,7% ----642,97642,904 16-9
18-06-2712840,00682,71688,42+19,14 +2,8% ----683,22681,255 28-8
18-06-2710880,00643,69652,37+18,39 +2,8% ----643,69641,9410 28-8
18-06-27503900,00529,00634,67+18,39 +2,9% ----529,00527,5011 14-9
18-06-279920,00634,88617,31+18,52 +3,0% ----636,16634,885 23-9
18-06-278960,00542,09582,83+17,93 +3,1% ----542,09542,097 1-9
18-06-273671.000,00473,17549,21+18,21 +3,3% ----473,17473,171 16-9
18-06-27131.040,00521,60516,90+17,52 +3,4% ----521,60521,601 23-9
18-06-2711.080,00586,00485,40+17,22 +3,5% ----586,00586,001 7-7
18-06-27441.100,00424,00470,05+17,07 +3,6% ----424,00424,001 2-9
18-06-27181.150,00420,37433,51+16,52 +3,8% ----420,37420,373 21-9
18-06-272071.200,00399,00399,51+15,62 +3,9% ----399,00399,001 23-9
18-06-27301.250,00316,88366,08+16,03 +4,4% ----321,40316,8811 18-9
18-06-27381.300,00345,00335,37+14,82 +4,4% --370,00345,00345,001 22-9
18-06-27351.350,00312,00306,84+13,91 +4,5% ----312,00312,001 22-9
18-06-277801.400,00282,65279,94+13,58 +4,9% ----282,65280,352 24-9
18-06-271041.450,00243,50255,49+12,66 +5,0% ----243,50242,203 22-9
18-06-271571.500,00255,26232,04+12,06 +5,2% ----255,26251,503 25-9
18-06-27381.550,00199,95211,70+10,72 +5,1% ----199,95199,951 22-9
18-06-271111.600,00202,00192,23+10,71 +5,6% --------200 22-9
18-06-27371.650,00179,50174,55+9,84 +5,6% ----179,50179,501 23-9
18-06-27541.700,00162,50159,13+9,25 +5,8% ----162,80162,506 23-9
18-06-27271.750,00137,75144,45+8,46 +5,9% ----137,75137,751 22-9
18-06-271741.800,00134,70131,02+8,01 +6,1% ----134,70134,504 23-9
18-06-27781.850,00125,60119,35+7,39 +6,2% ----125,60125,602 24-9
18-06-271381.900,00119,00108,28+6,91 +6,4% ----119,00119,001 15:41
18-06-27271.950,00107,6098,15+6,51 +6,6% ----107,60107,601 15:48
18-06-272682.000,00101,1189,66+5,47 +6,1% --500,00101,11101,111 25-9
18-06-27392.050,0061,6081,13+5,51 +6,8% ----61,6061,253 16-9
18-06-271572.100,0076,1573,66+5,18 +7,0% ----76,6576,152 24-9
18-06-272052.200,0045,3060,94+4,56 +7,5% --------2 24-9
18-06-271032.300,0048,9550,28+3,94 +7,8% ----48,9548,952 21-9
18-06-272942.400,0032,9041,95+3,39 +8,1% ----32,9032,901 17-9
18-06-27532.600,0023,0029,23+2,14 +7,3% --------3 21-9
18-06-27942.800,0020,0020,50+1,96 +9,6% ----20,0020,005 21-9
18-06-27403.000,0014,9014,97+1,44 +9,6% ----14,9014,902 24-9
18-06-271033.200,0012,1511,33+0,81 +7,1% ----12,1512,152 25-9
17-09-27 960,00--601,36+17,65 +2,9% --------0 --
17-09-27 1.000,00--569,69+17,66 +3,1% --------0 --
17-09-27 1.040,00--539,01+17,42 +3,2% --------0 --
17-09-27 1.080,00--509,59+17,34 +3,4% --------0 --
17-09-27 1.100,00--495,17+17,24 +3,5% --------0 --
17-09-27 1.150,00--460,52+17,09 +3,7% --------0 --
17-09-2731.200,00415,17428,09+16,56 +3,9% ----415,17415,173 21-9
17-09-27 1.250,00--397,17+15,71 +4,0% --------0 --
17-09-27 1.300,00--368,31+15,14 +4,1% --------0 --
17-09-27 1.350,00--340,79+14,41 +4,2% --------0 --
17-09-27 1.400,00--314,89+14,14 +4,5% --------0 --
17-09-27 1.450,00--291,34+13,63 +4,7% --------0 --
17-09-2731.500,00269,91269,02+12,58 +4,7% ----270,15269,912 23-9
17-09-2711.550,00251,00248,67+11,52 +4,6% ----251,00251,001 23-9
17-09-2731.600,00234,35229,91+11,22 +4,9% ----234,35234,351 24-9
17-09-27 1.650,00--211,93+10,80 +5,1% --------0 --
17-09-27 1.700,00208,00195,62+10,11 +5,2% ----208,00208,001 17:28
17-09-2711.750,00188,20181,11+9,84 +5,4% ----188,20188,201 22-9
17-09-2731.800,00167,85167,21+9,07 +5,4% ----168,15167,852 23-9
17-09-27 1.850,00--154,38+8,50 +5,5% --------0 --
17-09-27 1.900,00--143,07+7,68 +5,4% --------0 --
17-09-2712.000,00120,05121,90+7,21 +5,9% ----120,05120,051 21-9
17-09-27 2.100,00--104,44+6,33 +6,1% --------1 25-9
17-09-27 2.200,00------ -- --------0 --
17-12-2729300,001.388,101.206,84+19,17 +1,6% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.114,14+16,70 +1,5% ----1.125,001.125,001 21-8
17-12-2719450,001.049,591.066,52+17,03 +1,6% ----1.049,801.049,592 22-9
17-12-272480,00737,711.038,47+16,96 +1,6% ----737,71737,712 27-1
17-12-2719500,001.027,341.019,70+16,98 +1,7% ----1.027,341.001,022 22-9
17-12-271520,00985,511.000,90+17,05 +1,7% ----985,51985,513 7-9
17-12-2729550,00941,08972,88+17,29 +1,8% ----942,78940,974 4-9
17-12-2793600,00928,33926,59+17,51 +1,9% ----928,33928,331 8-9
17-12-2710650,00620,64880,87+17,96 +2,0% ----620,64620,641 12-2
17-12-275680,00780,00853,82+18,69 +2,2% ----780,00780,001 18-9
17-12-27511700,00724,00836,00+18,59 +2,2% ----724,00724,007 14-9
17-12-272720,00821,40818,22+18,64 +2,3% ----821,40821,401 24-9
17-12-2724760,00675,00783,18+18,48 +2,4% ----675,00675,001 14-9
17-12-27210800,00770,00749,00+18,29 +2,4% ----770,00770,003 15:30
17-12-275840,00706,55715,35+18,30 +2,6% ----706,55706,551 4-8
17-12-275880,00782,13682,47+18,18 +2,7% ----782,13782,131 12-8
17-12-27101900,00669,00666,43+18,05 +2,7% ----669,00669,001 22-9
17-12-275920,00677,00650,82+17,82 +2,7% ----677,00677,001 21-8
17-12-2711960,00764,90619,80+17,69 +2,9% ----764,90764,902 15-7
17-12-273221.000,00624,00589,92+17,07 +2,9% ----624,00618,502 13:16
17-12-2741.040,00528,27561,06+16,20 +2,9% ----528,27528,271 31-8
17-12-2741.080,00640,58533,13+16,13 +3,0% ----640,58640,553 12-8
17-12-277421.100,00521,50519,83+16,71 +3,2% ----521,50521,501 9-9
17-12-27221.150,00578,80487,16+16,38 +3,4% ----578,80578,801 11-6
17-12-274541.200,00375,00456,34+16,15 +3,5% --------1 22-9
17-12-2721.220,00365,55443,56+15,86 +3,6% ----365,55365,551 14-9
17-12-2741.240,00351,69432,21+15,71 +3,6% ----354,45351,674 14-9
17-12-27151.250,00450,65426,04+15,93 +3,7% ----450,65450,652 25-9
17-12-2751.260,00521,68420,31+15,79 +3,8% ----521,68521,681 13-8
17-12-271641.280,00437,50410,00+15,54 +3,8% ----437,50437,501 21-8
17-12-27541.300,00412,00399,05+15,04 +3,8% ----412,00412,001 23-9
17-12-2731.320,00520,00388,17+14,79 +3,8% ----520,65520,002 16-7
17-12-2741.340,00514,04377,40+15,06 +4,0% ----514,04513,503 17-8
17-12-27131.350,00362,35372,28+14,83 +4,0% ----362,35362,351 22-9
17-12-2781.360,00385,00367,18+14,61 +4,0% ----385,00385,001 26-8
17-12-2791.380,00330,30357,17+14,57 +4,1% ----330,30330,301 10-9
17-12-272551.400,00370,27348,00+13,79 +4,0% ----370,27370,272 25-9
17-12-27191.420,00360,60338,48+13,61 +4,0% ----364,30360,605 16:04
17-12-27671.440,00316,50329,33+13,92 +4,2% ----316,50316,501 21-9
17-12-27291.460,00238,89320,36+13,59 +4,2% ----259,12238,8743 15-9
17-12-27161.480,00323,00311,79+12,96 +4,2% ----323,00323,001 23-9
17-12-275671.500,00321,80303,43+12,72 +4,2% ----321,80321,802 25-9
17-12-272521.550,00272,00283,11+12,26 +4,3% ----272,00272,001 21-9
17-12-273811.600,00287,00264,77+11,78 +4,4% ----287,00287,002 13:15
17-12-27531.650,00247,00246,92+11,29 +4,6% ----250,25247,002 23-9
17-12-271661.700,00242,91230,51+10,80 +4,7% ----249,00242,913 15:30
17-12-27181.750,00216,50215,64+9,49 +4,4% ----216,50216,501 23-9
17-12-273691.800,00215,00201,62+9,91 +4,9% ----220,00215,0013 16:15
17-12-27241.850,00161,00188,12+9,63 +5,1% ----161,00161,005 18-9
17-12-272621.900,00191,00175,64+9,26 +5,3% ----191,00189,603 15:08
17-12-27551.950,00165,00164,78+8,14 +4,9% ----165,00165,002 23-9
17-12-274152.000,00165,71153,93+8,43 +5,5% ----165,71163,014 15:41
17-12-27202.100,00134,67134,62+7,74 +5,7% ----134,67134,671 23-9
17-12-27702.200,0096,00118,29+7,04 +6,0% ----96,0096,001 17-9
17-12-272392.300,00112,46103,52+6,39 +6,2% ----112,46112,461 15:41
17-12-273182.400,0070,7590,81+5,87 +6,5% ----70,7570,753 16-9
17-12-27502.600,0068,3070,61+4,72 +6,7% ----68,3068,301 24-9
17-12-27972.800,0054,9655,33+4,17 +7,5% ----54,9654,961 22-9
17-12-27383.000,0046,5043,42+3,45 +7,9% ----46,5046,501 24-9
17-12-27393.200,0034,0034,75+3,13 +9,0% ----34,0034,001 21-9
16-06-28 800,00--768,46+18,67 +2,4% --------0 --
16-06-282900,00809,74694,12+18,17 +2,6% ----809,74809,741 16-7
16-06-28101.000,00613,15625,71+17,33 +2,8% ----613,15613,151 22-9
16-06-2821.040,00581,35599,08+17,38 +2,9% ----581,35581,351 22-9
16-06-2831.080,00570,70573,83+16,96 +3,0% ----570,70570,701 22-9
16-06-2821.100,00554,35561,84+16,73 +3,0% ----554,35554,351 9-9
16-06-2831.150,00516,42531,72+16,26 +3,1% ----516,42515,102 4-9
16-06-28 1.200,00--502,92+15,91 +3,2% --------0 --
16-06-2821.250,00438,72476,04+15,28 +3,2% ----438,72438,722 2-9
16-06-2821.300,00613,65449,82+15,06 +3,3% ----614,00613,652 2-7
16-06-2891.350,00422,50424,99+14,57 +3,4% ----422,50422,501 23-9
16-06-28121.400,00359,25401,99+13,89 +3,5% ----359,25359,252 18-9
16-06-2841.450,00323,85380,14+13,59 +3,6% ----323,85323,851 18-9
16-06-28161.500,00361,89359,27+12,89 +3,6% ----369,28361,893 24-9
16-06-2891.550,00337,72339,71+12,70 +3,7% ----337,72337,726 23-9
16-06-28111.600,00245,45321,94+11,92 +3,7% ----245,60245,453 15-9
16-06-28111.650,00323,90304,64+12,04 +4,0% ----323,90323,852 25-9
16-06-28111.700,00242,00288,14+11,72 +4,1% ----242,00240,204 16-9
16-06-28131.750,00274,39272,84+11,14 +4,1% ----281,05274,393 24-9
16-06-2851.800,00276,45258,84+10,54 +4,1% ----276,45276,452 25-9
16-06-28341.850,00251,70245,54+10,14 +4,1% ----251,70251,702 24-9
16-06-28211.900,00234,85232,66+10,10 +4,3% ----234,85234,852 23-9
16-06-28151.950,00177,20220,51+10,12 +4,6% ----178,50177,109 16-9
16-06-28202.000,00208,84208,98+9,65 +4,6% ----208,84208,843 23-9
16-06-28192.100,00192,75188,95+8,74 +4,6% ----193,25192,752 24-9
16-06-281982.200,00175,00170,33+8,16 +4,8% ----176,95174,206 24-9
16-06-28212.300,00110,65153,94+7,65 +5,0% ----113,15110,659 15-9
16-06-28272.400,00114,40139,15+7,54 +5,4% ----114,40114,401 17-9
16-06-28542.600,0092,25114,20+6,17 +5,4% ----92,2592,251 18-9
15-12-2817300,001.218,941.212,04+18,73 +1,5% ----1.218,941.218,941 23-9
15-12-2838400,001.104,301.124,34+19,22 +1,7% ----1.104,341.101,923 31-8
15-12-282450,00952,201.078,98+20,29 +1,9% ----952,20950,752 14-9
15-12-281480,001.047,981.052,70+20,24 +1,9% ----1.047,981.047,981 28-8
15-12-28171500,001.022,401.035,16+20,34 +2,0% ----1.022,401.022,135 7-9
15-12-28 520,00--1.018,55+19,77 +1,9% --------0 --
15-12-2833550,00908,55992,47+20,21 +2,0% ----908,62908,554 16-9
15-12-2838600,00938,45950,67+19,94 +2,1% ----938,45937,975 7-9
15-12-284640,001.017,34918,00+19,83 +2,2% ----1.017,341.017,344 12-8
15-12-287680,00842,25886,19+19,63 +2,2% ----842,25842,251 28-7
15-12-2852700,00875,17870,82+19,08 +2,2% ----876,59875,174 23-9
15-12-285720,00828,35854,87+19,41 +2,3% ----828,35828,351 22-9
15-12-28 760,00661,00824,77+19,03 +2,3% ----661,00661,001 18-5
15-12-2846800,00677,88794,99+19,12 +2,4% ----677,88677,883 14-9
15-12-286840,00781,49766,17+18,99 +2,5% ----781,49781,491 8-9
15-12-283880,00743,23738,14+18,92 +2,6% ----743,23743,231 28-8
15-12-28121900,00728,57724,76+18,50 +2,6% ----729,25728,253 23-9
15-12-283920,00827,57711,39+18,58 +2,6% ----827,83827,572 24-6
15-12-2811960,00687,00684,94+18,48 +2,7% ----687,00687,0010 30-7
15-12-282371.000,00680,00659,39+17,94 +2,7% ----690,00680,004 17:11
15-12-28121.040,00639,79634,59+17,81 +2,8% ----639,79623,804 7-9
15-12-28201.080,00521,40611,06+17,34 +2,8% ----521,40521,401 14-9
15-12-281.2091.100,00617,02599,24+17,79 +3,0% ----617,02617,021 8-9
15-12-2891.150,00480,96571,44+16,94 +3,0% --625,00480,96479,792 14-9
15-12-281.2211.200,00444,88544,09+16,67 +3,1% ----483,00444,884 14-9
15-12-28431.250,00527,10519,27+15,77 +3,0% ----527,10522,506 7-9
15-12-28151.300,00500,70494,75+15,30 +3,1% ----501,05497,7010 7-9
15-12-28131.350,00445,00471,13+15,24 +3,2% ----451,00441,005 21-9
15-12-284741.400,00421,72449,31+14,31 +3,2% ----429,30421,723 21-9
15-12-28501.450,00384,85428,31+14,52 +3,4% ----384,85384,851 18-9
15-12-28521.500,00424,15408,46+14,50 +3,5% ----424,15424,1510 14:52
15-12-28481.550,00391,30389,46+14,25 +3,7% ----391,39391,302 23-9
15-12-284671.600,00373,00371,41+13,45 +3,6% ----373,00371,602 23-9
15-12-2881.650,00355,00354,91+13,37 +3,8% ----361,65355,002 23-9
15-12-28931.700,00362,50338,86+12,60 +3,7% ----362,50362,502 25-9
15-12-2831.750,00259,35323,71+12,34 +3,8% ----259,35259,152 14-9
15-12-28481.800,00312,85309,30+11,90 +3,8% ----312,85312,504 23-9
15-12-2871.850,00298,20295,57+11,63 +3,9% ----298,60298,205 23-9
15-12-282321.900,00303,00283,30+11,27 +4,0% ----303,00303,001 25-9
15-12-28101.950,00271,00270,98+11,29 +4,2% ----271,00271,002 24-9
15-12-281572.000,00277,60259,70+9,18 +3,5% ----277,60277,601 25-9
15-12-28112.100,00245,85238,07+9,03 +3,8% ----245,85245,852 9-9
15-12-28382.200,00231,30219,02+8,49 +3,9% ----231,30231,301 17:05
15-12-28142.300,00305,00201,39+7,95 +3,9% ----305,00305,002 13-8
15-12-28762.400,00191,00185,54+7,35 +4,0% ----191,00191,001 23-9
15-12-28102.600,00167,80157,90+6,72 +4,3% ----168,15167,802 25-9
15-12-28452.800,00116,65135,20+5,52 +4,1% ----116,65116,651 18-9
15-12-282093.200,00101,00100,89+4,01 +4,0% ----101,00101,002 23-9
21-12-2934300,001.237,001.219,03+16,68 +1,4% ----1.237,001.237,001 23-9
21-12-29107400,001.161,051.134,78+19,02 +1,7% ----1.165,001.161,053 25-9
21-12-2946450,001.074,001.093,35+19,29 +1,8% ----1.074,001.074,001 5-8
21-12-2998500,001.079,541.052,98+19,37 +1,8% ----1.079,541.079,545 15:25
21-12-2920550,001.040,541.013,34+20,03 +2,0% ----1.040,541.040,545 15:25
21-12-29201600,001.000,00975,94+19,46 +2,0% ----1.000,001.000,001 10-6
21-12-2960700,00800,00903,93+19,22 +2,1% ----800,00800,001 14-9
21-12-2919800,00827,00836,59+18,92 +2,3% ----827,00827,001 11-9
21-12-29177900,00687,50774,04+18,52 +2,4% ----687,50687,501 15-9
21-12-291621.000,00622,00716,31+17,77 +2,5% ----623,10622,002 14-9
21-12-29281.100,00789,16662,54+17,62 +2,7% ----789,16789,161 24-6
21-12-291671.200,00530,00613,22+17,24 +2,8% ----530,00530,001 15-9
21-12-29701.400,00553,00525,68+16,07 +3,1% ----553,00552,252 25-9
21-12-291301.600,00461,50452,70+15,18 +3,4% ----461,50461,501 24-9
21-12-29231.800,00398,00392,48+13,41 +3,4% ----398,00398,001 22-9
21-12-291462.000,00295,00341,67+12,86 +3,8% ----295,00295,001 16-9
21-12-2992.200,00314,65299,40+11,27 +3,8% ----314,65314,651 15:49
21-12-29222.400,00239,80264,22+10,52 +4,0% ----239,80239,803 18-9
21-12-29292.800,00194,25208,40+7,23 +3,5% ----194,25194,251 21-9
21-12-291103.200,00170,00165,88+7,25 +4,4% ----170,00170,001 23-9
20-12-3043500,001.064,001.069,56+16,99 +1,6% ----1.070,001.064,003 23-9
20-12-3011600,00922,55998,82+17,91 +1,8% ----922,55922,551 18-9
20-12-3012700,00933,96934,20+17,60 +1,9% ----933,96933,961 7-9
20-12-3017800,00905,00873,63+17,39 +2,0% ----905,00905,001 8-9
20-12-3013900,00720,00816,41+17,62 +2,2% --------1 18-9
20-12-30411.000,00670,00764,73+16,93 +2,2% ----680,00670,002 14-9
20-12-30181.100,00625,00715,79+16,75 +2,3% ----625,00625,001 15-9
20-12-30611.200,00670,45670,40+16,91 +2,5% ----670,45670,452 22-9
20-12-30971.400,00590,00589,80+15,91 +2,7% --------1 23-9
20-12-30511.600,00509,81520,86+15,83 +3,0% ----509,81509,811 21-9
20-12-30401.800,00469,75463,08+13,56 +2,9% ----469,75469,751 10-9
20-12-30452.000,00409,00412,73+13,93 +3,4% ----409,00409,002 23-9
20-12-3092.200,00351,00370,37+12,88 +3,5% ----351,00351,001 21-9
20-12-301432.400,00331,50334,93+10,64 +3,2% ----333,00331,503 23-9
20-12-30162.800,00248,00275,76+10,43 +3,8% --350,00248,00248,001 3-9
20-12-30323.200,00224,00231,46+9,28 +4,0% ----224,00224,001 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?