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* 1.338,801.376,80-38,00 -2,8% 1.373,401.325,20699.96717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-11-2026)
Totaal volume 4.335 (1.946 Calls, 2.389 Puts)
Totaal open interest bij opening 113.553 (50.603 Calls, 62.950 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--497,38-38,04 -7,6% --------0 --
20-11-26 920,00538,62457,42-38,01 -8,3% ----538,62538,621 20-10
20-11-264960,00465,38417,47-37,97 -9,1% ----465,38465,381 26-10
20-11-26421.000,00300,00377,55-37,93 -10,0% ----300,00300,001 6-11
20-11-26 1.020,00--357,59-37,87 -10,6% --------0 --
20-11-26 1.040,00--337,66-37,83 -11,2% --------0 --
20-11-26 1.060,00--317,73-37,76 -11,9% --------0 --
20-11-26 1.080,00--297,85-37,68 -12,7% --------0 --
20-11-26 1.090,00--287,91-37,63 -13,1% --------0 --
20-11-26181.100,00216,00277,98-37,58 -13,5% ----216,00216,001 5-11
20-11-26 1.120,00--258,19-37,41 -14,5% --------0 --
20-11-26 1.140,00--238,43-37,20 -15,6% --------0 --
20-11-2621.160,00130,86218,85-36,96 -16,9% ----130,86130,861 6-11
20-11-26101.180,00178,51199,37-36,54 -18,3% ----178,51178,5110 10-11
20-11-26201.200,00147,50180,11-35,83 -19,9% ----165,00136,0085 13-11
20-11-26151.220,00188,58161,21-35,23 -21,9% ----188,58188,585 11-11
20-11-26111.240,00133,50142,68-34,53 -24,2% ----133,50133,503 12-11
20-11-26131.260,00110,00124,61-33,21 -26,7% ----118,20105,008 13-11
20-11-26211.280,0069,05107,41-31,59 -29,4% ----82,5568,0024 13-11
20-11-26831.300,0058,3091,12-29,47 -32,3% ----86,0058,3023 13-11
20-11-261301.320,0044,2575,15-26,20 -34,9% --101,5051,0044,255 13-11
20-11-26411.340,0037,8061,47-23,66 -38,5% ----37,8033,5014 13-11
20-11-26901.360,0028,2049,11-20,57 -41,9% ----44,0523,5041 13-11
20-11-26781.380,0020,5538,10-17,11 -44,9% ----34,4018,7042 13-11
20-11-261821.400,0014,2528,81-13,82 -48,0% --27,1526,1512,20219 13-11
20-11-26921.420,009,8021,20-10,49 -49,5% --17,5018,008,7017 13-11
20-11-261831.440,007,1015,05-7,62 -50,6% ----12,806,00111 13-11
20-11-26981.460,005,0510,74-5,88 -54,7% --5,858,695,0520 13-11
20-11-261671.480,003,157,61-4,32 -56,8% ----5,802,40102 13-11
20-11-263021.500,002,005,05-2,81 -55,6% --5,053,551,8035 13-11
20-11-261541.520,001,303,77-2,23 -59,2% ----2,821,3019 13-11
20-11-261011.540,001,202,30-1,17 -50,9% ----1,611,207 13-11
20-11-26911.560,000,901,55-0,82 -52,9% ----1,000,468 13-11
20-11-26931.580,002,581,35-0,66 -48,9% --36,003,072,4213 11-11
20-11-263931.600,000,440,84-0,25 -29,8% ----0,770,4414 13-11
20-11-261111.620,000,600,64-0,39 -60,9% ----0,600,602 13-11
20-11-261121.640,000,530,46-0,27 -58,7% ----0,530,334 13-11
20-11-26781.660,000,300,35-0,22 -62,9% ----0,300,301 12-11
20-11-261671.680,000,430,26-0,17 -65,4% ----0,430,303 13-11
20-11-263261.700,000,450,21-0,15 -71,4% 0,25--0,450,258 13-11
20-11-261601.720,000,250,17-0,13 -76,5% ----0,250,251 13-11
20-11-26721.740,000,250,13-0,11 -84,6% --0,460,250,258 13-11
20-11-261111.760,000,230,11-0,09 -81,8% ----0,300,2314 11-11
20-11-26131.780,000,070,08-0,07 -87,5% ----0,070,071 12-11
20-11-262211.800,000,400,06-0,05 -83,3% --0,700,400,298 6-11
20-11-26921.840,000,050,04-- -- 0,04--0,300,052 6-11
20-11-26401.880,000,200,02-- -- ----0,200,202 5-11
20-11-26721.900,000,240,02-- -- ----0,260,244 5-11
20-11-26191.920,000,350,01-- -- ----0,350,351 3-11
20-11-26301.960,000,100,01+0,09 +900,0% ----0,100,106 13-11
20-11-26692.000,000,090,03-- -- 0,030,270,180,095 10-11
20-11-26462.100,000,060,01-- -- --0,620,060,062 5-11
20-11-26262.200,000,120,01-- -- --0,620,120,121 27-10
20-11-26132.300,000,030,02+0,01 +50,0% ----0,030,031 5-11
20-11-26832.400,000,100,01-- -- ----0,100,101 26-10
20-11-2642.500,000,060,01-- -- ----0,060,053 30-10
18-12-2677280,001.114,781.097,60-38,02 -3,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,551.077,66-38,03 -3,5% --------0 22-6
18-12-2672350,001.015,451.027,83-38,06 -3,7% ----1.015,451.015,452 3-11
18-12-2654400,001.093,42978,03-38,12 -3,9% ----1.093,421.093,422 19-10
18-12-265440,00715,52938,25-38,23 -4,1% ----724,57715,524 30-3
18-12-2643450,00945,29928,31-38,26 -4,1% ----963,34945,2915 23-10
18-12-265460,00704,76918,37-38,29 -4,2% ----704,99704,7611 30-3
18-12-2610480,00914,79898,50-38,37 -4,3% ----914,79914,792 23-10
18-12-2638500,00992,00878,67-38,48 -4,4% ----992,00992,001 28-10
18-12-269520,00876,99858,84-38,60 -4,5% ----877,03875,984 14-9
18-12-2638550,00830,00829,08-38,75 -4,7% ----830,00830,002 3-11
18-12-2629560,00742,83819,19-38,83 -4,7% ----742,83742,762 6-11
18-12-26281600,00701,29779,58-39,11 -5,0% ----701,29701,291 6-11
18-12-2627640,00958,64739,90-39,32 -5,3% ----959,41957,9317 8-10
18-12-266680,00826,67700,28-39,59 -5,7% --------0 9-9
18-12-261.007700,00650,00680,45-39,70 -5,8% ----650,00650,002 9-11
18-12-2624720,00692,00660,61-39,80 -6,0% ----692,00692,001 11-11
18-12-2621760,00902,50620,89-39,94 -6,4% ----902,50902,501 5-10
18-12-261.104800,00638,39581,15-40,01 -6,9% ----638,39638,391 15-10
18-12-2627840,00661,12541,49-40,09 -7,4% ----661,12660,252 19-10
18-12-2614880,00739,55500,76-38,97 -7,8% ----739,55739,551 7-10
18-12-26800900,00355,50482,14-40,09 -8,3% ----420,00353,503 5-11
18-12-2614920,00312,47462,36-39,96 -8,6% ----312,47312,471 5-11
18-12-2644960,00469,13423,01-39,69 -9,4% ----469,13469,131 26-10
18-12-269641.000,00339,18383,86-39,20 -10,2% ----339,18339,182 13-11
18-12-26471.040,00376,00345,09-38,50 -11,2% ----376,00376,001 11-11
18-12-26 1.060,00--325,10-37,09 -11,4% --------0 --
18-12-26261.080,00317,77306,05-36,62 -12,0% ----317,77317,771 3-11
18-12-265801.100,00245,68288,92-37,50 -13,0% ----280,90245,686 13-11
18-12-26501.120,00231,72268,47-34,94 -13,0% ----231,72231,721 13-11
18-12-26431.140,00186,75250,42-34,19 -13,7% ----186,75186,751 6-11
18-12-26231.160,00167,13232,45-33,15 -14,3% ----167,73167,132 5-11
18-12-26641.180,00238,10215,07-32,28 -15,0% ----239,14238,1015 11-11
18-12-261.1951.200,00176,02199,81-32,97 -16,5% ----192,20176,023 13-11
18-12-261061.220,00171,20183,51-32,02 -17,4% ----171,20171,201 12-11
18-12-261101.240,00150,50167,41-30,49 -18,2% ----150,50150,501 13-11
18-12-261001.260,00118,65152,05-29,14 -19,2% ----123,50118,657 13-11
18-12-26731.280,00129,65137,41-27,33 -19,9% ----129,65129,651 12-11
18-12-264761.300,0096,52122,71-25,05 -20,4% ----115,0096,528 13-11
18-12-26891.320,0086,50109,53-22,99 -21,0% ----100,5081,3017 13-11
18-12-26221.340,0072,8597,41-21,50 -22,1% ----81,5072,8510 13-11
18-12-267971.350,0069,7291,66-20,72 -22,6% ----83,7667,5012 13-11
18-12-261751.360,0064,9086,06-19,83 -23,0% ----80,7564,909 13-11
18-12-261001.380,0054,5075,43-17,82 -23,6% ----70,1054,5047 13-11
18-12-268091.400,0046,5066,02-16,49 -25,0% 30,00--59,6546,5026 13-11
18-12-26361.420,0040,8557,17-14,49 -25,3% ----54,4040,855 13-11
18-12-26701.440,0035,0049,48-13,13 -26,5% --75,0047,5035,0021 13-11
18-12-262101.450,0030,0045,78-12,35 -27,0% ----41,5030,0018 13-11
18-12-26461.460,0030,0042,33-11,55 -27,3% ----35,8029,158 13-11
18-12-26791.480,0029,1036,25-10,27 -28,3% ----30,0029,105 13-11
18-12-263791.500,0025,8930,67-8,71 -28,4% ----27,3525,2014 13-11
18-12-26901.520,0017,8626,04-7,73 -29,7% ----24,1117,188 13-11
18-12-26711.540,0014,2021,84-6,38 -29,2% ----14,5514,2030 13-11
18-12-265861.550,0013,4519,94-5,70 -28,6% --20,0018,0013,1537 13-11
18-12-261791.560,0018,8718,41-5,54 -30,1% ----18,8716,063 12-11
18-12-26491.580,0010,0015,26-4,54 -29,8% ----13,259,754 13-11
18-12-269511.600,008,2512,65-3,45 -27,3% --70,0011,707,7043 13-11
18-12-264931.650,005,207,93-2,23 -28,1% ----6,954,9011 13-11
18-12-26381.680,004,005,95-1,67 -28,1% ----5,654,0034 13-11
18-12-266341.700,003,024,93-1,26 -25,6% ----4,423,028 13-11
18-12-26331.720,002,754,11-1,10 -26,8% ----2,902,753 13-11
18-12-262411.750,002,273,09-0,53 -17,2% ----2,852,277 13-11
18-12-267211.800,001,492,04-0,41 -20,1% ----1,811,493 13-11
18-12-261061.850,001,211,40-0,28 -20,0% ----1,211,002 13-11
18-12-26191.880,000,901,10-0,10 -9,1% ----0,900,901 13-11
18-12-267021.900,000,950,92-0,02 -2,2% ----1,010,952 12-11
18-12-2651.920,001,000,82-0,21 -25,6% ----1,001,002 11-11
18-12-26981.950,000,590,67-0,19 -28,4% ----0,640,592 13-11
18-12-263562.000,000,540,47-0,10 -21,3% ----0,540,502 13-11
18-12-261102.050,000,510,35-0,09 -25,7% ----0,510,518 12-11
18-12-261102.100,000,360,25-0,04 -16,0% ----0,360,361 13-11
18-12-262612.200,000,300,16-0,03 -18,8% --2,000,300,303 11-11
18-12-261872.300,000,350,10-0,01 -10,0% ----0,350,024 11-11
18-12-262972.400,000,410,07-0,01 -14,3% ----0,410,411 11-11
18-12-2652.500,000,010,050,00 0,0% ----0,010,011 10-11
18-12-26602.600,000,350,03+0,01 +33,3% ----0,400,353 26-10
18-12-262262.800,000,100,02+0,01 +50,0% --0,350,100,1012 9-11
18-12-262693.000,000,150,010,00 0,0% ----0,150,151 5-11
15-01-27 800,00--582,20-36,84 -6,3% --------0 --
15-01-27 840,00--542,82-36,62 -6,7% --------0 --
15-01-27 880,00--503,56-36,72 -7,3% --------0 --
15-01-27 920,00--464,60-36,51 -7,9% --------0 --
15-01-27 960,00--425,95-35,97 -8,4% --------0 --
15-01-2711.000,00422,51389,18-36,32 -9,3% ----422,51422,511 30-10
15-01-27 1.040,00--351,58-35,55 -10,1% --------0 --
15-01-2711.060,00287,00330,71-31,68 -9,6% ----287,00287,001 9-11
15-01-2711.080,00219,25312,55-32,45 -10,4% ----219,25219,251 6-11
15-01-2731.100,00199,00294,55-30,62 -10,4% ----199,00199,002 6-11
15-01-27 1.120,00--276,85-29,62 -10,7% --------0 --
15-01-2711.160,00161,25242,85-30,09 -12,4% ----161,25161,251 6-11
15-01-27261.200,00194,50212,85-29,10 -13,7% --287,00208,00194,505 13-11
15-01-2791.240,00188,15182,57-28,11 -15,4% ----190,45188,152 11-11
15-01-27161.280,00124,92154,62-24,84 -16,1% ----124,92124,921 13-11
15-01-27411.320,00103,00129,17-22,40 -17,3% 95,00--105,00102,003 13-11
15-01-27641.360,0085,00106,60-20,07 -18,8% 78,9089,00101,0081,7521 13-11
15-01-271161.400,0067,8086,81-17,69 -20,4% --120,0084,5067,8023 13-11
15-01-272261.440,0051,9369,61-14,34 -20,6% ----67,4051,93158 13-11
15-01-27811.480,0042,3555,21-11,99 -21,7% ----52,8540,9041 13-11
15-01-27421.520,0031,7043,37-9,98 -23,0% --138,0041,1531,7016 13-11
15-01-27371.560,0028,0033,85-7,95 -23,5% --29,0031,2528,0060 13-11
15-01-27411.600,0018,7025,88-6,01 -23,2% ----23,0018,655 13-11
15-01-27791.640,0014,8019,91-4,86 -24,4% ----18,4514,358 13-11
15-01-27501.680,0013,5015,28-3,53 -23,1% ----13,5013,501 13-11
15-01-27261.720,008,6011,50-2,57 -22,3% ----8,608,003 13-11
15-01-2771.760,008,658,86-1,89 -21,3% ----8,658,651 9-11
15-01-27221.800,006,256,69-1,34 -20,0% 2,50--6,256,251 13-11
15-01-27131.900,003,373,64-0,89 -24,5% ----3,373,313 13-11
15-01-27182.000,002,142,14-0,52 -24,3% ----2,142,141 12-11
15-01-2732.100,001,591,35-0,73 -54,1% ----1,591,593 10-11
15-01-27172.200,001,170,96-0,67 -69,8% 0,49--1,171,171 6-11
15-01-27212.300,000,460,73-0,60 -82,2% ----0,460,4620 5-11
15-01-2712.400,000,770,59-0,54 -91,5% ----0,770,771 13-11
19-03-2737200,001.197,851.178,24-37,00 -3,1% ----1.197,851.197,851 23-10
19-03-2716460,001.100,50922,24-37,26 -4,0% --------0 24-7
19-03-277480,001.015,50904,45-39,25 -4,3% --------0 21-9
19-03-274500,00725,35884,75-39,17 -4,4% --------0 23-4
19-03-2714520,00880,89863,25-36,42 -4,2% ----881,35880,894 23-10
19-03-27 560,00--824,02-38,23 -4,6% --------0 --
19-03-27 600,00--784,86-38,25 -4,9% --------0 --
19-03-274640,00877,69745,79-37,71 -5,1% --------0 20-8
19-03-271680,00946,00706,79-36,24 -5,1% ----946,00946,001 15-7
19-03-273720,00947,00667,94-37,58 -5,6% ----947,00947,001 5-10
19-03-2725760,00628,96629,33-37,35 -5,9% ----631,31618,216 12-11
19-03-276800,00631,69592,58-39,18 -6,6% ----632,15631,6912 23-10
19-03-271840,00886,60552,73-37,35 -6,8% ----886,60886,601 1-7
19-03-271880,00583,05514,99-36,03 -7,0% --------0 3-9
19-03-2711920,00335,97477,80-35,22 -7,4% ----335,97335,971 5-11
19-03-2712960,00567,65441,42-34,54 -7,8% --------0 23-9
19-03-27681.000,00366,50405,78-34,62 -8,5% ----394,50366,5011 13-11
19-03-27321.040,00351,42371,31-33,28 -9,0% ----351,42351,421 13-11
19-03-2761.080,00297,50338,01-32,19 -9,5% ----297,50297,501 13-11
19-03-27851.100,00285,15322,12-31,55 -9,8% ----285,15285,152 13-11
19-03-27321.150,00231,18283,23-29,71 -10,5% ----232,44225,937 5-11
19-03-27671.200,00261,45247,23-27,86 -11,3% ----261,45261,451 11-11
19-03-27411.250,00185,40214,04-25,53 -11,9% ----200,00182,504 13-11
19-03-27911.300,00174,60183,64-23,17 -12,6% ----177,30174,3515 12-11
19-03-27591.350,00148,70156,49-21,20 -13,5% ----148,70143,703 13-11
19-03-271901.400,00112,56132,41-18,76 -14,2% ----129,00109,0012 13-11
19-03-271051.450,0093,20110,93-16,50 -14,9% ----100,9590,4518 13-11
19-03-273191.500,0075,0092,63-14,10 -15,2% --90,0089,0075,0010 13-11
19-03-27801.550,0076,9676,65-12,14 -15,8% ----76,9672,803 12-11
19-03-273911.600,0052,7963,43-10,62 -16,7% ----59,9050,5519 13-11
19-03-271441.650,0042,5052,34-8,69 -16,6% ----46,8042,0031 13-11
19-03-27981.700,0038,0042,77-7,32 -17,1% ----41,8038,003 13-11
19-03-271551.750,0029,2535,17-5,90 -16,8% ----32,5528,503 13-11
19-03-271721.800,0023,2528,60-4,90 -17,1% ----26,2523,2515 13-11
19-03-271771.850,0016,4023,52-3,87 -16,5% ----16,4016,401 9-11
19-03-274341.900,0018,7719,17-3,18 -16,6% ----18,7718,771 10-11
19-03-272131.950,0019,0015,86-2,52 -15,9% ----19,0019,002 11-11
19-03-272842.000,0010,8313,01-1,80 -13,8% ----10,8310,831 13-11
19-03-27402.050,0018,6610,71-1,46 -13,6% ----18,6618,592 22-10
19-03-271982.100,008,209,02-1,14 -12,6% ----8,208,202 13-11
19-03-271112.200,006,196,29-0,62 -9,9% ----6,505,7536 10-11
19-03-27592.300,005,404,66-0,22 -4,7% ----5,405,402 11-11
19-03-27992.400,004,203,56-0,35 -9,8% ----4,203,8555 11-11
19-03-271902.600,002,322,21-0,23 -10,4% ----2,322,3215 11-11
19-03-271332.800,001,351,49-0,44 -29,5% --1,451,351,252 13-11
19-03-273433.000,001,001,10-0,38 -34,5% ----1,000,804 13-11
18-06-27198300,001.198,771.081,99-38,74 -3,6% ----1.199,451.197,5014 19-10
18-06-27131400,00970,60985,29-40,02 -4,1% ----970,60970,602 3-11
18-06-2724450,001.070,55936,36-39,96 -4,3% --------0 21-8
18-06-2737480,00922,44907,09-38,12 -4,2% ----924,39922,446 23-10
18-06-2733500,00980,31887,59-39,79 -4,5% ----982,08980,224 4-9
18-06-2734520,00865,65868,11-39,66 -4,6% ----865,65865,605 12-11
18-06-2713560,00943,12829,23-37,99 -4,6% ----943,44943,124 19-10
18-06-2718600,00785,39790,53-39,25 -5,0% ----785,45785,392 12-11
18-06-272640,00828,30752,00-37,71 -5,0% --------0 30-7
18-06-278680,00707,02713,70-38,18 -5,3% ----707,38707,026 12-11
18-06-27152700,00671,25694,65-37,51 -5,4% ----671,25671,245 13-11
18-06-273720,00739,60675,69-37,33 -5,5% ----740,12735,896 2-9
18-06-2712760,00634,53638,09-36,94 -5,8% ----634,55634,1411 12-11
18-06-2755800,00642,90600,96-36,44 -6,1% ----642,97642,904 16-9
18-06-2713840,00603,19564,47-34,77 -6,2% ----603,65603,1912 23-10
18-06-2710880,00643,69528,77-35,17 -6,7% --------0 28-8
18-06-27506900,00505,00511,27-34,99 -6,8% ----505,00505,001 13-11
18-06-279920,00634,88493,97-34,53 -7,0% --------0 23-9
18-06-279960,00476,84460,19-33,38 -7,3% ----476,84468,852 23-10
18-06-273771.000,00406,87427,61-31,23 -7,3% ----411,26406,876 13-11
18-06-27141.040,00376,92396,18-30,00 -7,6% ----380,32376,927 13-11
18-06-27201.080,00352,52366,15-31,78 -8,7% ----352,52343,855 10-11
18-06-27491.100,00369,72351,65-29,79 -8,5% ----369,72369,721 11-11
18-06-27161.150,00246,00316,88-27,90 -8,8% ----246,00246,001 5-11
18-06-271121.200,00254,00284,43-27,99 -9,8% ----254,00254,001 13-11
18-06-27561.250,00266,00254,18-25,89 -10,2% --------6 12-11
18-06-27401.300,00241,94226,38-24,08 -10,6% ----243,58229,8222 11-11
18-06-27501.350,00174,65200,75-21,95 -10,9% ----186,35174,655 13-11
18-06-279471.400,00163,10177,27-20,43 -11,5% ----163,10163,101 13-11
18-06-271001.450,00147,35156,09-18,27 -11,7% ----147,35147,351 12-11
18-06-271731.500,00127,85137,06-16,84 -12,3% ----127,85125,002 13-11
18-06-27531.550,00110,30120,05-14,68 -12,2% ----110,30110,301 13-11
18-06-273181.600,0090,00104,93-13,39 -12,8% ----90,0090,001 13-11
18-06-271141.650,0079,8091,55-11,44 -12,5% ----83,3079,8013 13-11
18-06-27641.700,0067,5079,87-10,47 -13,1% ----67,5067,002 13-11
18-06-27391.750,0065,9069,62-8,90 -12,8% ----65,9065,901 13-11
18-06-272101.800,0056,8060,67-7,47 -12,3% ----56,8056,152 12-11
18-06-27851.850,0050,2552,85-6,83 -12,9% ----51,5050,255 12-11
18-06-272171.900,0059,9545,98-5,63 -12,2% ----60,1059,208 30-10
18-06-27371.950,0041,2540,13-4,75 -11,8% ----46,0041,252 11-11
18-06-272822.000,0034,0034,98-4,27 -12,2% 15,00--34,0034,001 12-11
18-06-27632.050,0028,2530,54-3,46 -11,3% ----28,2528,251 10-11
18-06-271582.100,0025,0026,69-2,76 -10,3% ----25,0025,001 13-11
18-06-272042.200,0020,1520,51-2,03 -9,9% ----20,1519,106 13-11
18-06-27972.300,0015,2515,96-1,43 -9,0% ----15,2515,251 12-11
18-06-273152.400,0011,8512,59-0,99 -7,9% ----11,8511,851 13-11
18-06-27672.600,008,008,13-0,65 -8,0% ----8,008,005 13-11
18-06-27962.800,005,255,48-0,40 -7,3% ----5,755,256 13-11
18-06-27663.000,004,863,87-0,16 -4,1% ----4,884,575 11-11
18-06-272093.200,003,052,79-0,09 -3,2% --10,003,403,053 10-11
17-09-27 640,00--752,52-38,82 -5,2% --------0 --
17-09-27 680,00--716,31-39,20 -5,5% --------0 --
17-09-27 720,00--680,51-39,58 -5,8% --------0 --
17-09-27 760,00--645,64-39,55 -6,1% --------0 --
17-09-272800,00540,71611,14-39,42 -6,5% ----540,71540,572 6-11
17-09-27 840,00--577,37-38,70 -6,7% --------0 --
17-09-27 880,00--543,77-37,38 -6,9% --------0 --
17-09-27 920,00--511,09-35,53 -7,0% --------0 --
17-09-27 960,00--479,57-34,19 -7,1% --------0 --
17-09-27 1.000,00404,70449,03-31,85 -7,1% ----404,70404,701 4-11
17-09-2731.040,00358,43419,81-30,87 -7,4% ----358,43358,431 6-11
17-09-27 1.080,00--391,67-28,11 -7,2% --------0 --
17-09-27101.100,00262,80378,14-27,21 -7,2% ----273,45262,2510 5-11
17-09-2721.150,00350,00345,59-27,54 -8,0% ----350,00350,001 12-11
17-09-2741.200,00267,00315,07-26,27 -8,3% ----267,00267,002 6-11
17-09-27251.250,00222,82286,57-25,13 -8,8% ----229,24222,8222 6-11
17-09-27141.300,00232,00260,08-24,12 -9,3% ----232,00232,001 13-11
17-09-2781.350,00254,00235,73-22,92 -9,7% ----254,00250,001 13-11
17-09-27211.400,00204,30213,31-22,03 -10,3% ----204,30204,301 12-11
17-09-27171.450,00146,83192,47-20,32 -10,6% ----151,85146,8311 6-11
17-09-2771.500,00157,25173,42-19,06 -11,0% ----162,05157,253 13-11
17-09-27141.550,00146,31156,09-17,35 -11,1% ----150,00146,317 12-11
17-09-2791.600,00150,50139,91-14,51 -10,4% ----150,50139,003 11-11
17-09-27111.650,00135,20126,21-13,63 -10,8% ----135,75134,808 11-11
17-09-27121.700,00109,15113,23-11,65 -10,3% ----109,15109,151 12-11
17-09-27111.750,0096,40101,78-11,20 -11,0% ----96,4095,803 12-11
17-09-27101.800,0092,6091,53-10,26 -11,2% ----100,6090,6517 11-11
17-09-2741.850,0076,8082,15-8,89 -10,8% ----76,8076,801 13-11
17-09-2761.900,0071,1573,80-8,56 -11,6% ----72,2571,106 13-11
17-09-2781.950,0068,1066,40-8,24 -12,4% ----68,1067,654 11-11
17-09-27132.000,0060,0559,61-7,05 -11,8% ----60,0555,453 10-11
17-09-2732.100,0035,7548,33-6,99 -14,5% ----35,7535,751 6-11
17-09-2732.200,0038,8539,20-5,53 -14,1% ----38,8538,851 12-11
17-09-27352.300,0030,8532,05-5,71 -17,8% ----30,8530,8520 13-11
17-12-2742300,001.027,901.079,76-37,76 -3,5% ----1.027,901.027,901 9-11
17-12-2715400,001.006,35989,41-40,31 -4,1% ----1.006,351.006,002 23-10
17-12-2719450,00873,38941,76-39,82 -4,2% ----873,38873,381 5-11
17-12-272480,00737,71913,38-39,71 -4,3% --------0 27-1
17-12-2723500,00998,24894,58-39,74 -4,4% ----998,24998,241 16-10
17-12-274520,001.121,62875,83-39,52 -4,5% ----1.121,621.121,193 2-10
17-12-2728550,00919,44847,88-39,30 -4,6% ----919,44919,441 22-10
17-12-2783600,00826,30801,74-38,81 -4,8% ----826,68826,303 11-11
17-12-2710650,00794,00756,34-38,52 -5,1% ----794,00792,843 2-11
17-12-2711680,00726,05729,49-38,07 -5,2% ----726,05726,005 12-11
17-12-27500700,00709,12711,79-38,04 -5,3% ----709,12709,121 10-11
17-12-273720,00757,28694,25-37,73 -5,4% ----757,28757,281 22-10
17-12-2723760,00681,00659,72-37,03 -5,6% ----681,00681,001 26-10
17-12-27214800,00608,17626,02-36,00 -5,8% ----608,86607,253 13-11
17-12-2711840,00589,65593,17-35,54 -6,0% ----589,65587,025 12-11
17-12-275880,00781,85561,27-34,59 -6,2% ----781,85781,851 30-9
17-12-27103900,00542,20545,72-34,30 -6,3% ----542,20538,5210 12-11
17-12-2716920,00525,53530,42-33,93 -6,4% ----525,55525,1411 12-11
17-12-2714960,00482,00500,57-32,86 -6,6% ----482,37481,438 13-11
17-12-273201.000,00444,92471,81-31,65 -6,7% ----452,70444,923 10-11
17-12-27101.040,00432,46444,19-31,22 -7,0% ----432,46432,461 12-11
17-12-2771.080,00503,50417,62-30,05 -7,2% ----503,50503,501 28-10
17-12-277211.100,00385,83404,77-29,43 -7,3% ----386,74385,248 13-11
17-12-27301.150,00387,72373,97-28,68 -7,7% ----387,72387,721 11-11
17-12-274471.200,00363,15344,90-27,24 -7,9% ----363,45363,153 11-11
17-12-2721.220,00302,95333,80-26,76 -8,0% ----302,95302,951 13-11
17-12-2741.240,00351,69322,55-25,82 -8,0% ----354,45351,674 14-9
17-12-27181.250,00300,45317,40-26,30 -8,3% ----300,45300,451 13-11
17-12-2751.260,00521,68312,02-25,85 -8,3% ----521,68521,681 13-8
17-12-271641.280,00355,05301,82-25,20 -8,3% ----355,05354,332 20-10
17-12-27961.300,00292,50291,57-24,51 -8,4% 255,00------1 12-11
17-12-27131.320,00270,00281,92-24,06 -8,5% ----270,00270,001 10-11
17-12-2741.340,00233,00269,79-20,63 -7,6% ----233,20233,002 9-11
17-12-27111.350,00255,00267,64-22,75 -8,5% ----255,00252,802 13-11
17-12-27111.360,00201,35263,22-20,98 -8,0% ----201,35196,605 6-11
17-12-27111.380,00293,95254,27-20,92 -8,2% --------1 5-11
17-12-272501.400,00258,00245,59-20,22 -8,2% ----258,00258,0013 3-11
17-12-27261.420,00250,09237,03-19,46 -8,2% ----250,09238,852 3-11
17-12-27861.440,00191,95229,01-18,91 -8,3% ----192,00191,952 6-11
17-12-27311.460,00215,68221,03-18,18 -8,2% ----215,68215,681 13-11
17-12-27171.480,00164,00213,41-17,56 -8,2% ----175,00164,006 6-11
17-12-277221.500,00203,12205,98-16,88 -8,2% 161,50--203,12199,792 13-11
17-12-272721.550,00177,54188,53-16,24 -8,6% ----185,38177,549 12-11
17-12-274241.600,00168,45172,57-14,46 -8,4% ----168,45168,452 13-11
17-12-27601.650,00148,35157,92-13,31 -8,4% ----148,35148,351 10-11
17-12-272001.700,00139,30144,40-12,60 -8,7% ----139,30139,301 13-11
17-12-27451.750,00118,05132,01-11,49 -8,7% ----127,70118,054 13-11
17-12-273731.800,00113,09120,71-10,47 -8,7% ----113,61112,887 12-11
17-12-27251.850,0073,80110,49-9,61 -8,7% ----73,8073,801 5-11
17-12-272641.900,0085,95101,14-9,01 -8,9% ----88,0085,953 6-11
17-12-27541.950,0090,0092,74-8,19 -8,8% ----90,0090,001 13-11
17-12-274192.000,0079,1584,94-7,44 -8,8% ----79,7078,407 13-11
17-12-27282.100,0078,0971,43-6,55 -9,2% ----78,8078,074 11-11
17-12-27802.200,0064,8560,24-6,43 -10,7% ----64,9061,6012 11-11
17-12-272412.300,0045,8050,99-5,69 -11,2% ----45,8045,602 13-11
17-12-273292.400,0040,3443,25-4,63 -10,7% ----41,7540,342 13-11
17-12-27582.600,0032,8531,67-3,46 -10,9% ----33,4032,8512 11-11
17-12-272452.800,0023,1823,06-1,81 -7,8% ----23,1823,181 13-11
17-12-273013.000,0016,9616,70-0,36 -2,2% ----17,1116,8812 12-11
17-12-272073.200,0013,1011,80+1,06 +9,0% ----13,5013,106 13-11
16-06-28 700,00685,62723,54-38,13 -5,3% ----716,32685,623 13-11
16-06-281800,00920,50644,72-35,53 -5,5% ----920,50920,302 6-10
16-06-28 840,00595,69614,79-34,72 -5,6% ----595,69595,691 13-11
16-06-28 880,00--586,25-32,11 -5,5% --------0 --
16-06-283900,00822,75571,85-32,64 -5,7% ----822,75822,751 5-10
16-06-28 920,00--557,67-32,04 -5,7% --------0 --
16-06-28 960,00--530,17-32,06 -6,0% --------0 --
16-06-28101.000,00560,16503,20-31,23 -6,2% ----560,16560,161 22-10
16-06-2831.040,00624,05478,23-29,21 -6,1% ----624,05624,051 14-10
16-06-2821.080,00596,70453,81-27,99 -6,2% ----596,85596,702 14-10
16-06-2831.100,00530,00441,98-29,17 -6,6% ----530,00530,001 21-10
16-06-2821.150,00553,71413,56-27,93 -6,8% ----553,71553,711 14-10
16-06-28141.200,00405,40386,76-25,28 -6,5% ----405,40405,401 30-10
16-06-2831.250,00334,23361,51-24,71 -6,8% ----334,23334,231 13-11
16-06-28361.300,00310,68337,73-23,38 -6,9% ----310,68310,681 10-11
16-06-28171.350,00309,32315,50-23,28 -7,4% ----309,32307,362 13-11
16-06-28201.400,00282,00294,35-21,24 -7,2% ----282,00282,003 13-11
16-06-2841.450,00318,45274,57-19,56 -7,1% ----318,45318,451 27-10
16-06-28171.500,00234,18256,22-18,11 -7,1% ----242,57234,185 10-11
16-06-28161.550,00237,38239,07-17,01 -7,1% ----237,38237,383 12-11
16-06-28271.600,00213,56223,07-16,83 -7,5% ----213,56213,561 13-11
16-06-28151.650,00188,00208,14-14,90 -7,2% ----188,00188,002 4-11
16-06-28101.700,00192,88194,31-14,35 -7,4% ----192,88192,883 12-11
16-06-2881.750,00125,20181,29-13,00 -7,2% ----125,20125,201 5-11
16-06-28271.800,00135,00169,46-12,97 -7,7% ----135,00135,002 6-11
16-06-28541.850,00133,95158,28-11,79 -7,4% ----133,95133,951 5-11
16-06-28241.900,00170,87147,88-11,02 -7,5% ----170,87170,873 23-10
16-06-28231.950,00117,45138,35-10,26 -7,4% ----117,45117,451 6-11
16-06-28342.000,00132,55129,45-10,16 -7,8% ----132,55132,551 11-11
16-06-28302.100,00107,40113,52-8,73 -7,7% ----107,40107,401 13-11
16-06-282262.200,00100,5199,75-7,51 -7,5% ----100,51100,511 12-11
16-06-28212.300,0077,1287,65-7,03 -8,0% ----77,5677,122 6-11
16-06-28322.400,0092,5577,25-5,83 -7,5% ----94,0092,555 30-10
16-06-28552.600,0054,2060,41-4,33 -7,2% ----54,2054,203 9-11
15-12-28145300,001.132,801.085,79-39,70 -3,7% ----1.133,591.116,96103 2-11
15-12-2838400,00932,00998,34-37,45 -3,8% ----932,00932,001 5-11
15-12-283450,001.241,55953,50-37,84 -4,0% ----1.241,551.241,551 6-10
15-12-282480,001.208,50926,98-36,96 -4,0% ----1.208,501.208,501 6-10
15-12-28170500,00898,65909,48-36,27 -4,0% ----898,65898,651 13-11
15-12-2820520,00920,43892,15-36,04 -4,0% ----930,01919,7620 2-11
15-12-2864550,00907,08866,43-35,77 -4,1% ----907,08895,7433 2-11
15-12-2875600,00761,90825,25-35,86 -4,3% ----761,90761,901 9-11
15-12-284640,001.069,55793,02-35,68 -4,5% ----1.069,651.069,552 6-10
15-12-287680,00917,00760,91-35,09 -4,6% ----917,00917,001 14-10
15-12-2843700,00665,55745,14-34,55 -4,6% ----665,55665,551 6-11
15-12-285720,00753,55730,15-34,69 -4,8% ----753,55753,551 2-11
15-12-283760,00727,54700,29-34,21 -4,9% ----727,54727,373 2-11
15-12-2843800,00636,00668,81-32,94 -4,9% ----636,00607,457 9-11
15-12-286840,00732,00640,33-33,54 -5,2% ----732,00732,001 29-10
15-12-286880,00605,70612,85-32,51 -5,3% ----605,70605,701 12-11
15-12-28121900,00571,60599,48-31,99 -5,3% ----571,70540,907 9-11
15-12-284920,00577,00586,35-31,46 -5,4% ----577,00577,001 10-11
15-12-2821960,00815,70561,24-32,22 -5,7% ----815,70815,7010 5-10
15-12-282331.000,00510,00537,35-32,78 -6,1% ----517,00509,0011 10-11
15-12-28141.040,00579,00512,49-29,07 -5,7% ----579,00579,002 20-10
15-12-28241.080,00569,30490,21-30,68 -6,3% ----569,36569,304 19-10
15-12-281.2091.100,00408,00478,49-29,50 -6,2% ----408,00408,004 6-11
15-12-2881.150,00691,33452,45-28,84 -6,4% ----692,07691,332 5-10
15-12-281.2271.200,00420,16427,42-26,13 -6,1% ----420,16420,161 13-11
15-12-28431.250,00421,06403,19-25,26 -6,3% ----421,06421,061 11-11
15-12-28151.300,00365,00380,27-23,74 -6,2% ----365,00365,001 10-11
15-12-28171.350,00300,14358,79-22,44 -6,3% ----300,51300,145 6-11
15-12-284971.400,00311,00338,51-22,76 -6,7% ----314,75311,002 13-11
15-12-28611.450,00319,88319,46-20,44 -6,4% ----319,88319,881 12-11
15-12-282101.500,00230,00301,56-18,89 -6,3% --------150 10-11
15-12-28791.550,00280,00284,73-17,49 -6,1% ----280,00280,001 12-11
15-12-284731.600,00257,22270,05-19,03 -7,0% ----261,86257,224 13-11
15-12-28111.650,00236,00253,96-15,73 -6,2% ----236,00230,003 9-11
15-12-28871.700,00238,33239,80-14,45 -6,0% ----238,34238,325 12-11
15-12-2871.750,00280,25226,62-14,52 -6,4% ----280,25280,251 29-10
15-12-28511.800,00198,20214,27-12,46 -5,8% --300,00198,20198,201 13-11
15-12-28361.850,00225,20203,72-14,41 -7,1% ----225,20225,201 30-10
15-12-282701.900,00175,15191,76-11,66 -6,1% ----178,00175,006 13-11
15-12-28201.950,00156,90181,54-10,99 -6,1% ----156,90156,894 6-11
15-12-281992.000,00167,80171,84-10,62 -6,2% ----167,80167,804 12-11
15-12-28202.100,00142,15154,36-9,31 -6,0% ----142,15142,151 13-11
15-12-28422.200,00147,30138,91-8,93 -6,4% ----147,30147,301 11-11
15-12-28182.300,00134,25125,31-8,05 -6,4% ----134,25134,252 11-11
15-12-28872.400,0097,00113,16-7,04 -6,2% --------5 11-11
15-12-28222.600,0098,8692,76-5,78 -6,2% ----100,9092,4413 11-11
15-12-28422.800,0076,0076,71-4,72 -6,2% ----76,0076,001 12-11
15-12-282453.200,0053,2253,77-2,76 -5,1% ----53,4653,2221 12-11
21-12-2942300,001.027,001.086,22-42,26 -3,9% ----1.027,001.015,252 9-11
21-12-29101400,00938,001.002,35-43,71 -4,4% ----938,00938,001 9-11
21-12-2945450,001.132,00962,28-44,44 -4,6% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35922,38-43,75 -4,7% ----1.090,351.090,351 13-10
21-12-2925550,00749,00884,53-44,35 -5,0% ----749,00749,001 5-11
21-12-29201600,001.124,28846,95-43,03 -5,1% ----1.124,281.124,281 5-10
21-12-2959700,00661,70776,18-41,17 -5,3% ----661,70661,701 6-11
21-12-2920800,00805,45702,99-31,31 -4,5% ----805,45805,451 29-10
21-12-29171900,00635,05641,49-29,49 -4,6% ----635,05635,051 12-11
21-12-291601.000,00680,00585,15-26,81 -4,6% ----680,00680,001 29-10
21-12-29261.100,00603,30533,71-24,89 -4,7% ----603,30603,301 20-10
21-12-291691.200,00479,25487,16-23,52 -4,8% ----479,78479,252 12-11
21-12-29731.400,00406,03407,03-20,36 -5,0% ----406,03405,762 12-11
21-12-291351.600,00332,63343,20-18,72 -5,5% ----332,63332,631 12-11
21-12-29331.800,00288,95289,71-16,06 -5,5% ----288,95288,951 12-11
21-12-293882.000,00228,95244,32-13,84 -5,7% ----231,00227,0022 13-11
21-12-2982.200,00170,00211,75-13,59 -6,4% ----170,00170,001 6-11
21-12-29212.400,00152,65182,53-12,66 -6,9% ----152,65152,651 5-11
21-12-29292.800,00134,25137,32-10,56 -7,7% ----134,25134,251 12-11
21-12-291053.200,00101,80105,12-7,88 -7,5% ----102,1399,775 12-11
20-12-3064500,00873,00938,56-46,53 -5,0% --------3 10-11
20-12-3010600,00805,00868,02-44,63 -5,1% ----805,00805,001 9-11
20-12-3010700,00686,15801,56-41,09 -5,1% ----686,15686,151 6-11
20-12-3015800,00912,80741,35-37,89 -5,1% ----912,80912,801 13-10
20-12-3015900,00577,50684,28-34,55 -5,0% ----577,50577,501 6-11
20-12-30511.000,00591,50633,14-31,71 -5,0% ----610,00591,503 4-11
20-12-30191.100,00508,30585,44-28,96 -4,9% ----537,05508,304 6-11
20-12-30711.200,00509,00542,96-27,10 -5,0% ----537,50509,007 13-11
20-12-301111.400,00453,31468,56-24,60 -5,3% ----457,35453,312 13-11
20-12-30651.600,00399,80406,27-21,54 -5,3% 370,00--399,80399,801 13-11
20-12-30491.800,00370,00354,10-18,53 -5,2% ----370,00370,001 13-11
20-12-30432.000,00280,12311,94-17,03 -5,5% ----280,12280,121 9-11
20-12-30122.200,00246,71272,62-13,09 -4,8% ----246,71246,711 9-11
20-12-302342.400,00218,91243,29-13,46 -5,5% ----218,91218,911 9-11
20-12-30252.800,00165,00192,23-9,96 -5,2% --300,00175,00165,003 6-11
20-12-30323.200,00150,31152,63-6,23 -4,1% ----151,99150,312 13-11
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?