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* 1.493,801.455,40+38,40 +2,6% 1.500,201.464,00537.86117:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-10-2026)
Totaal volume 1.573 (992 Calls, 581 Puts)
Totaal open interest bij opening 106.968 (48.353 Calls, 58.615 Puts)
Call / Put ratio 1,71
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-263880,00716,39584,27-- -- ----716,39716,393 8-10
16-10-264920,00674,80544,27-- -- ----676,44674,803 8-10
16-10-264960,00635,43504,28-- -- ----636,75635,434 8-10
16-10-26171.000,00480,30464,28+16,02 +3,5% ----480,30480,301 16-10
16-10-2661.040,00556,70424,28-- -- ----556,70556,564 8-10
16-10-2651.080,00462,60384,29-- -- ----462,60462,601 14-10
16-10-2661.100,00425,68364,29-- -- ----425,68425,685 13-10
16-10-2631.120,00476,66344,29+12,91 +3,7% ----476,66476,393 8-10
16-10-2631.160,00437,10304,29-- -- ----437,21437,102 8-10
16-10-2651.200,00244,52264,29-- -- ----244,52244,521 15-10
16-10-2671.240,00289,99224,30-- -- ----289,99289,992 14-10
16-10-2691.280,00196,88184,30+12,58 +6,8% ----196,88196,881 16-10
16-10-26151.300,00142,57164,30-- -- ----142,57127,593 15-10
16-10-26181.320,00170,48144,30+12,90 +8,9% ----170,48170,481 16-10
16-10-2691.340,0089,27124,31-- -- ----109,2089,274 15-10
16-10-26211.360,00138,50104,32+34,18 +32,8% ----138,50138,506 16-10
16-10-26151.380,0066,0084,63-- -- ----76,0066,005 15-10
16-10-26551.400,0075,0066,51+8,49 +12,8% ----98,0072,0045 16-10
16-10-26201.420,0066,0048,58+17,42 +35,9% ----71,0064,506 16-10
16-10-26731.440,0045,0032,03+12,97 +40,5% ----55,0044,204 16-10
16-10-26421.460,0013,5019,70-2,50 -12,7% ----37,0013,0062 16-10
16-10-26911.480,001,0011,01-10,01 -90,9% --3,6623,001,00166 16-10
16-10-264441.500,000,055,58-5,53 -99,1% --0,0511,250,01469 16-10
16-10-261191.520,000,852,58-1,73 -67,1% --0,055,000,32180 16-10
16-10-263431.540,000,101,36-1,26 -92,6% --0,101,100,1049 16-10
16-10-261011.560,000,210,85-0,64 -75,3% --0,380,550,0147 16-10
16-10-261031.580,000,100,51-0,41 -80,4% --0,100,200,0319 16-10
16-10-262791.600,000,030,26-0,23 -88,5% --0,100,230,0321 16-10
16-10-261951.620,000,030,12-0,09 -75,0% --0,380,200,0311 16-10
16-10-262361.640,000,020,05-0,03 -60,0% --0,020,400,0141 16-10
16-10-261181.660,000,020,020,00 0,0% --0,380,100,027 16-10
16-10-261711.680,000,090,41-0,32 -78,0% --0,050,150,0820 16-10
16-10-261021.700,000,100,19-0,09 -47,4% --0,100,370,104 16-10
16-10-262071.720,000,050,08-0,03 -37,5% --0,050,050,051 16-10
16-10-26911.740,000,010,03-0,02 -66,7% ----0,050,013 15-10
16-10-263231.760,000,240,01+0,23 +2300,0% --0,380,240,156 16-10
16-10-26631.780,000,091,10-1,01 -91,8% --0,150,270,0513 15-10
16-10-262191.800,000,010,45-0,44 -97,8% --0,200,180,017 16-10
16-10-26171.820,000,010,31-0,30 -96,8% ----0,110,0113 15-10
16-10-261511.840,000,120,22-0,10 -45,5% --0,120,120,121 16-10
16-10-26491.880,000,010,11-0,10 -90,9% --0,380,020,013 16-10
16-10-261161.900,000,010,07-0,06 -85,7% --0,380,010,013 16-10
16-10-26301.920,000,020,05-0,03 -60,0% --0,380,020,022 16-10
16-10-26161.960,000,010,02-0,01 -50,0% --0,380,010,018 16-10
16-10-26922.000,000,050,01+0,04 +400,0% --0,380,050,0527 15-10
16-10-26272.100,000,010,15-0,14 -93,3% --0,340,010,014 16-10
16-10-26252.200,000,100,08+0,02 +25,0% ----0,100,102 13-10
16-10-26252.300,000,400,04-- -- ----0,400,402 5-10
16-10-2652.400,000,400,02-- -- --------0 29-9
16-10-26182.500,000,040,01-- -- ----0,040,041 12-10
20-11-26 880,00--576,08+38,21 +6,6% --------0 --
20-11-26 920,00538,62536,23+38,16 +7,1% ----538,62538,621 20-10
20-11-264960,00519,59496,43+38,05 +7,7% ----519,59518,172 16-10
20-11-26341.000,00465,00456,67+37,91 +8,3% ----465,00439,0020 20-10
20-11-26 1.040,00--417,03+37,67 +9,0% --------0 --
20-11-26 1.080,00--377,57+37,29 +9,9% --------0 --
20-11-26181.100,00359,15357,89+37,08 +10,4% ----362,68357,5617 20-10
20-11-26 1.120,00--338,41+36,72 +10,9% --------0 --
20-11-2621.160,00327,19299,71+35,94 +12,0% ----341,96327,192 11-9
20-11-2661.200,00300,00261,77+34,91 +13,3% ----300,00300,001 19-10
20-11-2671.240,00318,33224,97+33,55 +14,9% ----318,33318,332 14-10
20-11-2681.280,00224,20189,81+31,77 +16,7% ----224,20224,201 19-10
20-11-26 1.300,00--172,92+31,05 +18,0% --------0 --
20-11-26341.320,00166,20157,58+29,09 +18,5% ----166,20166,201 10:38
20-11-26171.340,00154,12139,93+30,20 +21,6% ----160,13154,1211 16-10
20-11-26311.360,00126,62126,92+27,73 +21,8% 130,00--129,59122,7820 20-10
20-11-26201.380,00136,00113,07+26,18 +23,2% ----136,00136,004 16:23
20-11-26291.400,0091,6099,88+24,62 +24,6% ----98,6591,607 20-10
20-11-26381.420,00107,1287,82+22,77 +25,9% ----107,1297,509 16:08
20-11-26701.440,0094,5076,86+21,58 +28,1% ----96,5082,5048 16:59
20-11-26501.460,0085,0066,85+19,34 +28,9% ----85,0070,0012 17:00
20-11-26511.480,0071,9457,61+17,86 +31,0% ----71,9460,0041 16:12
20-11-26911.500,0063,9049,38+15,57 +31,5% ----65,0052,4034 17:05
20-11-261041.520,0053,5042,08+14,15 +33,6% ----56,5045,3515 16:44
20-11-26531.540,0045,5935,78+12,04 +33,7% --50,0050,0042,2016 15:48
20-11-26811.560,0041,0030,01+10,96 +36,5% ----41,5031,2522 17:25
20-11-26461.580,0035,0025,28+9,11 +36,0% ----35,0027,1514 17:06
20-11-263301.600,0029,0021,01+8,28 +39,4% --36,0030,1522,4036 17:29
20-11-26791.620,0023,0017,51+6,81 +38,9% 22,0026,0025,0018,618 15:45
20-11-261011.640,0019,2014,47+6,12 +42,3% ----20,3015,1019 15:58
20-11-26611.660,0017,0011,90+5,01 +42,1% ----17,0015,408 16:34
20-11-261141.680,0014,509,95+4,36 +43,8% ----14,5011,0015 17:25
20-11-262281.700,0012,108,10+3,59 +44,3% --75,0012,108,5968 17:00
20-11-261151.720,009,856,79+3,05 +44,9% ----10,008,4054 17:24
20-11-26621.740,008,205,61+2,64 +47,1% ----8,208,204 17:00
20-11-261411.760,007,004,64+2,16 +46,6% 6,15--7,005,804 17:29
20-11-26201.780,005,703,93+1,88 +47,8% ----5,704,982 17:16
20-11-261631.800,004,853,29+1,45 +44,1% ----4,853,3299 17:15
20-11-26451.840,003,312,41+1,09 +45,2% ----3,322,5051 16:47
20-11-26291.880,002,271,77+0,76 +42,9% ----2,402,272 09:38
20-11-26801.900,001,551,58+0,65 +41,1% ----1,751,554 10:41
20-11-26191.920,001,551,38+0,60 +43,5% ----1,551,353 19-10
20-11-26111.960,001,501,07+0,42 +39,3% ----1,501,253 19-10
20-11-26912.000,001,250,52+0,64 +123,1% ----1,250,838 17:00
20-11-26422.100,000,510,29+0,18 +62,1% ----0,510,512 11:16
20-11-26272.200,000,350,13+0,03 +23,1% 0,12--0,510,3516 15-10
20-11-26142.300,000,550,08-0,03 -37,5% ----0,750,559 14-10
20-11-26842.400,000,250,05-0,04 -80,0% ----0,250,251 20-10
20-11-2622.500,000,390,03+0,36 +1200,0% ----0,390,391 16:52
18-12-26104280,001.280,951.175,51+38,37 +3,3% ----1.280,951.280,951 14-10
18-12-2670300,001.386,551.155,52+38,37 +3,3% --------0 22-6
18-12-2672350,001.111,991.105,54+38,40 +3,5% ----1.111,991.111,992 20-10
18-12-2654400,001.093,421.055,68+38,49 +3,6% ----1.093,421.093,422 19-10
18-12-265440,00715,521.015,87+38,49 +3,8% ----724,57715,524 30-3
18-12-2632450,001.009,781.005,91+38,50 +3,8% ----1.009,781.009,542 20-10
18-12-265460,00704,76995,96+38,50 +3,9% ----704,99704,7611 30-3
18-12-268480,001.133,50976,06+38,51 +3,9% ----1.133,501.133,501 7-10
18-12-2635500,001.109,65956,15+38,52 +4,0% ----1.109,651.109,651 7-10
18-12-269520,00876,99936,25+38,52 +4,1% ----877,03875,984 14-9
18-12-2638550,00985,00906,40+38,52 +4,2% ----985,00985,001 13-10
18-12-2625560,00938,36896,44+38,53 +4,3% ----938,36937,772 15:22
18-12-26282600,00899,37856,65+38,52 +4,5% ----900,00899,373 19-10
18-12-2627640,00958,64816,85+38,52 +4,7% ----959,41957,9317 8-10
18-12-266680,00826,67777,06+38,52 +5,0% --------0 9-9
18-12-261.006700,00793,00757,17+38,51 +5,1% ----800,00793,003 19-10
18-12-2624720,00903,50737,28+38,51 +5,2% ----903,50903,503 7-10
18-12-2621760,00902,50697,53+38,50 +5,5% ----902,50902,501 5-10
18-12-261.104800,00638,39657,78+38,51 +5,9% ----638,39638,391 15-10
18-12-2627840,00661,12618,10+38,45 +6,2% ----661,12660,252 19-10
18-12-2614880,00739,55578,46+38,42 +6,6% ----739,55739,551 7-10
18-12-26788900,00582,80558,69+38,38 +6,9% ----592,50582,802 15:43
18-12-2614920,00541,19538,93+38,33 +7,1% ----541,19541,191 20-10
18-12-2645960,00522,66499,54+38,18 +7,6% ----522,66520,822 16-10
18-12-269701.000,00479,19460,31+38,03 +8,3% ----479,19479,191 11:40
18-12-26471.040,00407,00421,83+37,33 +8,8% ----407,00405,002 15-10
18-12-26271.080,00407,81383,15+38,59 +10,1% ----419,34407,812 19-10
18-12-265781.100,00360,85364,18+36,78 +10,1% ----360,85360,852 20-10
18-12-26301.120,00369,00345,35+37,78 +10,9% --------0 10-9
18-12-26441.140,00361,56327,95+34,66 +10,6% 280,00--361,56361,561 22-9
18-12-26231.160,00303,81309,52+34,59 +11,2% ----303,81303,811 15-10
18-12-26521.180,00279,00290,45+34,94 +12,0% ----279,00279,001 20-10
18-12-261.1911.200,00274,71272,62+33,94 +12,4% ----274,71274,711 20-10
18-12-26961.220,00242,00254,49+33,79 +13,3% ----242,00242,0010 15-10
18-12-261081.240,00230,28238,71+31,89 +13,4% ----230,28230,281 15-10
18-12-261011.260,00357,29221,04+32,22 +14,6% ----357,29357,291 29-9
18-12-26871.280,00389,00205,76+30,77 +15,0% --------3 16-10
18-12-265181.300,00222,50190,26+30,05 +15,8% ----222,50222,5011 17:00
18-12-26981.320,00184,45175,70+28,75 +16,4% ----184,45184,451 10:38
18-12-267031.350,00172,28154,67+26,94 +17,4% ----184,36172,2817 15:53
18-12-26 1.360,00--148,11+26,20 +17,7% --------0 --
18-12-26681.380,00163,85135,19+25,04 +18,5% --------1 09:46
18-12-267141.400,00138,36123,31+23,59 +19,1% ----143,08138,367 15:53
18-12-2641.420,00137,30111,99+22,14 +19,8% --------1 20-10
18-12-26 1.440,00--101,26+20,92 +20,7% --------0 --
18-12-261911.450,00111,8596,14+20,36 +21,2% ----112,80110,0020 15:38
18-12-26161.460,00106,5091,21+19,81 +21,7% ----106,50105,003 15:29
18-12-26271.480,0097,4082,10+18,47 +22,5% ----97,4087,307 14:30
18-12-263701.500,0087,0073,48+17,20 +23,4% ----88,0079,6032 16:38
18-12-26711.520,0069,2565,74+15,94 +24,2% --114,0069,2565,809 20-10
18-12-26 1.540,00--58,40+14,93 +25,6% --------0 --
18-12-262081.550,0066,0055,00+14,38 +26,1% ----66,0066,001 14:05
18-12-2671.560,0061,3951,81+13,74 +26,5% ----61,3961,392 09:05
18-12-2611.580,0050,0045,93+12,54 +27,3% ----50,0050,001 12:01
18-12-269611.600,0052,0040,49+11,63 +28,7% --70,0052,0043,009 16:34
18-12-264551.650,0036,1029,39+9,25 +31,5% ----36,1030,554 16:44
18-12-26241.680,0029,9024,14+8,01 +33,2% ----29,9029,901 16:19
18-12-265511.700,0027,0021,08+7,32 +34,7% ----27,0022,2016 16:13
18-12-26181.720,0023,0018,36+6,71 +36,5% ----24,8020,105 15:47
18-12-262111.750,0021,0515,05+5,69 +37,8% --21,5021,0517,4538 17:24
18-12-267071.800,0015,3510,71+4,35 +40,6% ----15,4514,0050 17:21
18-12-26601.850,007,807,71+3,30 +42,8% 3,00--7,807,802 20-10
18-12-2651.880,006,506,41+2,74 +42,7% ----6,506,501 20-10
18-12-267031.900,007,595,61+2,54 +45,3% ----7,706,104 16:25
18-12-2611.920,0016,254,99+2,24 +44,9% ----16,2516,251 14-10
18-12-26921.950,004,304,16+1,89 +45,4% ----4,304,302 20-10
18-12-263652.000,004,053,16+1,45 +45,9% ----4,053,405 16:14
18-12-261022.050,003,072,12+1,44 +67,9% ----3,072,606 16:14
18-12-261022.100,002,101,93+0,89 +46,1% --------1 20-10
18-12-262662.200,001,281,23+0,50 +40,7% ----1,281,2527 19-10
18-12-261932.300,001,300,93+0,39 +41,9% ----1,301,301 17:21
18-12-262822.400,000,670,71+0,28 +39,4% ----0,670,672 13:56
18-12-2652.500,001,280,56+0,22 +39,3% ----1,281,053 14-10
18-12-26622.600,000,520,50+0,13 +26,0% ----0,520,406 15-10
18-12-262162.800,000,390,11+0,07 +63,6% ----0,390,391 09:13
18-12-262693.000,000,250,08+0,06 +75,0% ----0,250,252 15-10
15-01-27 880,00------ -- --------0 --
15-01-27 920,00--541,92+38,72 +7,1% --------0 --
15-01-27 960,00--502,98+38,65 +7,7% --------0 --
15-01-27 1.000,00--464,30+38,45 +8,3% --------0 --
15-01-27 1.040,00--426,27+38,67 +9,1% --------0 --
15-01-27 1.080,00--389,15+37,34 +9,6% --------0 --
15-01-27 1.100,00--370,25+37,36 +10,1% --------0 --
15-01-27 1.200,00--282,13+34,68 +12,3% --------0 --
15-01-27 1.240,00--249,64+32,90 +13,2% --------0 --
15-01-27 1.280,00--218,96+30,64 +14,0% --------0 --
15-01-27 1.320,00--190,24+28,95 +15,2% --------0 --
15-01-27 1.360,00--164,48+26,09 +15,9% --------0 --
15-01-27461.400,00159,60140,32+23,74 +16,9% ----161,45159,3046 19-10
15-01-2731.440,00135,00118,90+21,40 +18,0% ----135,00135,001 09:08
15-01-27101.480,00108,2099,92+19,35 +19,4% ----108,20108,203 11:34
15-01-27 1.520,00--83,11+17,07 +20,5% --------0 --
15-01-2711.560,0084,3068,73+15,09 +22,0% ----84,3084,301 19-10
15-01-27 1.600,00--56,40+13,10 +23,2% --------0 --
15-01-2711.640,0052,0045,87+11,19 +24,4% ----52,0052,001 09:35
15-01-2711.680,0042,5537,24+9,87 +26,5% ----42,5542,552 09:30
15-01-2731.720,0037,6029,93+8,32 +27,8% ----37,6037,601 15:13
15-01-2761.800,0022,4519,31+5,93 +30,7% ----22,4522,451 09:30
15-01-2711.900,0014,9511,32+3,69 +32,6% ----14,9511,852 16:33
15-01-2722.000,007,506,75+2,31 +34,2% ----7,507,501 10:03
15-01-2712.100,004,873,42+2,25 +65,8% ----4,874,871 19-10
15-01-27 2.200,00--1,89+1,38 +73,0% --------0 --
15-01-27 2.300,00--1,05+1,02 +97,1% --------0 --
15-01-27 2.400,00--0,59+0,74 +125,4% --------0 --
19-03-2736200,001.308,191.255,60+38,39 +3,1% --------0 20-8
19-03-2716460,001.100,50997,94+38,41 +3,8% --------0 24-7
19-03-277480,001.015,50978,16+38,41 +3,9% --------0 21-9
19-03-274500,00725,35958,41+38,42 +4,0% --------0 23-4
19-03-2710520,00993,90938,66+38,44 +4,1% --------0 20-8
19-03-27 560,00--899,16+38,47 +4,3% --------0 --
19-03-27 600,00--859,68+38,53 +4,5% --------0 --
19-03-274640,00877,69820,23+38,57 +4,7% --------0 20-8
19-03-271680,00946,00780,83+38,65 +4,9% ----946,00946,001 15-7
19-03-273720,00947,00741,51+38,69 +5,2% ----947,00947,001 5-10
19-03-2726760,00750,00702,32+38,74 +5,5% ----762,00750,0010 14-10
19-03-2718800,00704,84663,30+38,77 +5,8% --------0 11-9
19-03-271840,00886,60624,64+38,60 +6,2% ----886,60886,601 1-7
19-03-271880,00583,05586,37+38,42 +6,6% --------0 3-9
19-03-279920,00536,45548,51+37,99 +6,9% ----536,45536,451 15-10
19-03-2712960,00567,65511,29+37,68 +7,4% --------0 23-9
19-03-27161.000,00463,56475,03+36,77 +7,7% --565,10474,01463,563 20-10
19-03-27401.040,00407,84440,68+35,51 +8,1% --------0 15-9
19-03-2761.080,00428,06404,11+35,50 +8,8% ----439,09428,062 19-10
19-03-27851.100,00529,60388,92+33,92 +8,7% --------0 1-10
19-03-27281.150,00352,25347,67+32,65 +9,4% ----352,25352,251 20-10
19-03-27391.200,00335,85308,83+30,97 +10,0% ----336,80335,853 16:04
19-03-27311.250,00441,25272,39+29,53 +10,8% ----441,25436,555 2-10
19-03-27481.300,00230,00239,26+26,99 +11,3% --415,00230,00230,001 20-10
19-03-27521.350,00209,30208,55+25,06 +12,0% ----209,30209,301 20-10
19-03-27651.400,00197,00180,83+23,08 +12,8% ----197,00197,003 11:37
19-03-27411.450,00158,15155,72+20,96 +13,5% ----159,95157,6012 20-10
19-03-272741.500,00153,35133,56+19,15 +14,3% ----154,20137,7522 17:24
19-03-271001.550,00131,90113,93+17,14 +15,0% ----131,90126,555 17:24
19-03-273951.600,0095,4096,90+14,91 +15,4% ----98,4095,403 20-10
19-03-271221.650,0085,0082,09+13,47 +16,4% --165,0092,6585,005 14:32
19-03-27851.700,0079,8568,45+12,48 +18,2% 77,9083,5081,0072,509 17:00
19-03-271371.750,0058,5058,31+10,52 +18,0% ----58,5054,109 20-10
19-03-271541.800,0055,7048,89+9,00 +18,4% ----55,7055,702 16:40
19-03-271481.850,0050,5041,09+8,00 +19,5% ----50,5550,502 19-10
19-03-274311.900,0037,2334,46+6,73 +19,5% ----37,2337,231 11:37
19-03-272131.950,0035,3528,87+6,05 +21,0% ----35,3535,205 16-10
19-03-272862.000,0028,6524,35+5,26 +21,6% ----28,6728,594 16:44
19-03-27422.050,0024,7020,50+4,39 +21,4% ----24,7024,701 16-10
19-03-271992.100,0019,9517,41+3,81 +21,9% ----19,9519,951 13:58
19-03-27972.200,0011,6012,60+2,75 +21,8% ----11,6011,601 20-10
19-03-27592.300,009,009,32+2,02 +21,7% ----9,009,001 20-10
19-03-271652.400,007,157,07+1,60 +22,6% ----7,207,152 20-10
19-03-272362.600,004,604,37+0,98 +22,4% --------1 20-10
19-03-271232.800,003,402,98+0,60 +20,1% ----3,403,405 16:51
19-03-273113.000,002,501,69+0,84 +49,7% ----2,502,501 16:02
18-06-27198300,001.198,771.157,26+38,41 +3,3% ----1.199,451.197,5014 19-10
18-06-27114400,001.067,111.059,06+38,46 +3,6% ----1.067,111.067,112 20-10
18-06-2724450,001.070,551.010,04+38,48 +3,8% --------0 21-8
18-06-2731480,001.049,38980,67+38,46 +3,9% --------0 23-9
18-06-2733500,00980,31961,08+38,47 +4,0% ----982,08980,224 4-9
18-06-2729520,00985,77941,54+38,48 +4,1% --------0 28-8
18-06-2713560,00943,12902,54+38,44 +4,3% ----943,44943,124 19-10
18-06-2716600,00904,59863,60+38,36 +4,4% ----904,61904,594 19-10
18-06-272640,00828,30824,92+38,28 +4,6% --------0 30-7
18-06-272680,00926,64786,30+38,18 +4,9% ----926,64925,593 12-8
18-06-27152700,00806,87767,22+37,97 +4,9% ----806,88806,873 19-10
18-06-273720,00739,60748,17+37,90 +5,1% ----740,12735,896 2-9
18-06-279760,00712,99712,14+35,73 +5,0% ----712,99712,991 20-10
18-06-2755800,00642,90674,29+36,49 +5,4% ----642,97642,904 16-9
18-06-2711840,00838,00637,01+36,27 +5,7% ----838,00838,001 2-10
18-06-2710880,00643,69599,71+36,42 +6,1% --------0 28-8
18-06-27505900,00617,40582,16+35,69 +6,1% ----617,40617,401 19-10
18-06-279920,00634,88562,94+36,86 +6,5% --------0 23-9
18-06-279960,00514,95529,15+33,97 +6,4% ----514,95514,951 15-10
18-06-273671.000,00530,50493,45+35,96 +7,3% ----530,50530,501 19-10
18-06-27131.040,00521,60462,46+32,07 +6,9% ----521,60521,601 23-9
18-06-2711.080,00586,00430,04+32,84 +7,6% --------0 7-7
18-06-27431.100,00555,60413,58+32,15 +7,8% ----555,60555,601 9-10
18-06-27181.150,00442,96376,48+31,62 +8,4% ----442,96442,961 14-10
18-06-272081.200,00338,50341,00+30,82 +9,0% ----345,70338,502 15-10
18-06-27331.250,00330,00308,18+28,96 +9,4% ----330,00330,001 16:42
18-06-27401.300,00293,50277,12+28,37 +10,2% ----305,07293,503 19-10
18-06-27381.350,00250,00248,80+26,46 +10,6% ----250,60250,002 15-10
18-06-277791.400,00222,50223,54+24,60 +11,0% ----222,50216,802 20-10
18-06-271011.450,00199,99199,56+22,61 +11,3% ----199,99199,991 20-10
18-06-271611.500,00176,00178,09+21,00 +11,8% ----178,30176,002 20-10
18-06-27551.550,00176,00158,37+19,39 +12,2% ----176,00176,001 16-10
18-06-273111.600,00141,25141,17+17,86 +12,7% ----141,25141,251 20-10
18-06-27501.650,00140,00125,55+16,00 +12,7% ----143,50129,0024 16:23
18-06-27591.700,00124,50111,37+15,15 +13,6% ----124,50124,502 15:01
18-06-27291.750,00110,0099,15+13,76 +13,9% ----110,00110,002 13:54
18-06-271881.800,0093,2387,87+12,27 +14,0% ----93,2393,231 11:37
18-06-27851.850,0086,1577,76+11,38 +14,6% ----86,1586,151 16-10
18-06-271991.900,0076,5568,96+9,97 +14,5% ----81,0076,505 19-10
18-06-27341.950,0093,0060,81+9,52 +15,7% --------2 14-10
18-06-272722.000,0050,0054,12+8,46 +15,6% --500,0050,0050,001 20-10
18-06-27532.050,0044,8047,79+7,44 +15,6% ----44,8044,8012 15-10
18-06-271592.100,0047,5042,32+6,91 +16,3% ----47,5047,502 16-10
18-06-272052.200,0098,5033,30+5,47 +16,4% ----98,5097,102 2-10
18-06-27992.300,0067,0026,15+4,66 +17,8% ----68,0067,002 9-10
18-06-272922.400,0022,5020,86+3,62 +17,4% ----22,5022,502 11:38
18-06-27692.600,0012,5013,71+2,50 +18,2% ----13,4012,504 20-10
18-06-27912.800,0010,439,60+1,59 +16,6% ----10,4610,432 16-10
18-06-27303.000,007,856,92+1,16 +16,8% ----7,857,851 19-10
18-06-271853.200,005,105,28+0,75 +14,2% ----5,105,102 11:12
17-09-27 960,00--545,07+36,10 +6,6% --------0 --
17-09-27 1.000,00--512,98+35,33 +6,9% --------0 --
17-09-27 1.040,00498,04481,98+34,25 +7,1% ----498,04498,041 11:40
17-09-27 1.080,00--452,99+32,94 +7,3% --------0 --
17-09-27 1.100,00--438,47+31,93 +7,3% --------0 --
17-09-27 1.150,00--403,23+31,42 +7,8% --------0 --
17-09-2711.200,00456,05370,38+29,81 +8,0% ----456,05455,843 14-10
17-09-27 1.250,00--338,83+29,58 +8,7% --------0 --
17-09-27101.300,00336,48310,05+27,59 +8,9% ----336,48336,489 19-10
17-09-2711.350,00303,35283,15+26,56 +9,4% ----303,40303,352 16-10
17-09-27101.400,00282,00258,49+25,14 +9,7% ----282,00282,001 19-10
17-09-2741.450,00235,00235,49+23,66 +10,0% ----240,50235,001 09:18
17-09-2761.500,00218,42214,92+22,01 +10,2% ----218,42218,422 15-10
17-09-2791.550,00199,16195,39+20,61 +10,5% ----199,16199,161 15-10
17-09-2771.600,00223,55177,89+19,16 +10,8% ----223,55223,553 13-10
17-09-2761.650,00162,31161,87+18,18 +11,2% ----162,31162,311 15-10
17-09-2791.700,00201,00147,12+16,72 +11,4% ----201,00201,001 13-10
17-09-2751.750,00176,55133,65+15,84 +11,9% ----192,00176,552 13-10
17-09-2781.800,00132,89121,67+14,74 +12,1% ----133,90131,454 16-10
17-09-2721.850,00121,55110,50+13,35 +12,1% ----121,55121,551 19-10
17-09-2761.900,00103,90100,35+12,62 +12,6% ----104,00103,906 15-10
17-09-2711.950,00105,0591,26+11,84 +13,0% ----105,05105,051 16-10
17-09-2732.000,0095,0582,94+10,57 +12,7% ----95,0595,051 16-10
17-09-2732.100,0065,0068,71+9,20 +13,4% ----65,0065,001 15-10
17-09-2712.200,00125,9556,92+7,60 +13,4% ----125,95125,951 2-10
17-09-2712.300,0053,8045,78+3,29 +7,2% ----53,8053,801 15:24
17-12-2722300,001.192,911.157,29+38,39 +3,3% ----1.200,101.190,054 19-10
17-12-2713400,001.125,001.060,81+38,33 +3,6% --------0 21-8
17-12-2719450,001.049,591.012,97+38,22 +3,8% ----1.049,801.049,592 22-9
17-12-272480,00737,71984,35+38,19 +3,9% --------0 27-1
17-12-2723500,00998,24965,41+38,05 +3,9% ----998,24998,241 16-10
17-12-274520,001.121,62946,47+38,00 +4,0% ----1.121,621.121,193 2-10
17-12-2729550,00941,08918,27+37,79 +4,1% --------0 4-9
17-12-2790600,00879,55871,63+37,54 +4,3% ----879,55878,332 20-10
17-12-2710650,00620,64825,69+37,23 +4,5% --------0 12-2
17-12-275680,00780,00798,67+36,70 +4,6% --------0 18-9
17-12-27505700,00810,09780,77+36,61 +4,7% ----810,09810,095 19-10
17-12-272720,00821,40762,85+36,67 +4,8% --------0 24-9
17-12-2724760,00675,00727,94+35,91 +4,9% --------0 14-9
17-12-27214800,00672,25693,36+36,16 +5,2% 660,00--672,25670,002 15-10
17-12-276840,00641,89659,96+35,20 +5,3% ----641,89641,891 15-10
17-12-275880,00781,85626,71+36,19 +5,8% ----781,85781,851 30-9
17-12-2794900,00753,75610,41+36,11 +5,9% ----753,75753,751 12-10
17-12-275920,00677,00594,42+35,12 +5,9% ----677,00677,001 21-8
17-12-2714960,00766,65563,27+34,22 +6,1% ----766,65766,651 6-10
17-12-273231.000,00650,00532,44+34,65 +6,5% --------1 14-10
17-12-2781.040,00539,12503,10+33,25 +6,6% ----539,12538,652 19-10
17-12-2761.080,00662,13474,60+32,70 +6,9% ----662,13662,131 5-10
17-12-277401.100,00488,05461,38+31,89 +6,9% ----488,05484,805 16-10
17-12-27301.150,00511,76427,77+31,09 +7,3% ----511,76511,761 14-10
17-12-274491.200,00419,95396,44+30,25 +7,6% ----420,60419,952 16-10
17-12-2721.220,00365,55384,87+29,70 +7,7% ----365,55365,551 14-9
17-12-2741.240,00351,69372,86+29,63 +7,9% ----354,45351,674 14-9
17-12-27181.250,00429,71367,31+29,26 +8,0% ----450,45429,714 14-10
17-12-2751.260,00521,68361,38+29,34 +8,1% ----521,68521,681 13-8
17-12-271641.280,00355,05350,81+27,95 +8,0% ----355,05354,332 20-10
17-12-27641.300,00371,00339,73+27,68 +8,1% --------2 20-10
17-12-2731.320,00520,00329,31+27,17 +8,3% ----520,65520,002 16-7
17-12-2741.340,00514,04319,16+26,69 +8,4% ----514,04513,503 17-8
17-12-27131.350,00309,10313,76+26,99 +8,6% ----311,80309,103 15-10
17-12-2791.360,00326,05308,76+26,72 +8,7% ----326,05326,051 16-10
17-12-27101.380,00293,95299,72+25,69 +8,6% ----293,95293,951 15-10
17-12-272421.400,00300,85289,95+25,25 +8,7% ----300,85300,855 16-10
17-12-27201.420,00360,60280,80+24,83 +8,8% ----364,30360,605 25-9
17-12-27631.440,00289,15271,95+24,45 +9,0% ----289,15289,151 16-10
17-12-27291.460,00284,00263,52+23,90 +9,1% ----284,00284,001 16-10
17-12-27171.480,00252,40255,27+23,40 +9,2% ----252,40252,401 20-10
17-12-275711.500,00266,25247,39+22,86 +9,2% ----266,32266,252 16:24
17-12-272551.550,00223,50228,67+21,13 +9,2% ----231,38223,503 15-10
17-12-274251.600,00226,00211,05+20,23 +9,6% ----234,00220,009 16-10
17-12-27561.650,00203,00194,57+19,26 +9,9% ----203,00203,001 16-10
17-12-271771.700,00186,14179,88+17,56 +9,8% ----186,14182,002 15-10
17-12-27201.750,00171,99166,03+16,78 +10,1% ----171,99166,004 15-10
17-12-273721.800,00155,00153,08+16,31 +10,7% ----155,00153,002 15-10
17-12-27251.850,00146,40141,45+15,32 +10,8% ----146,40146,401 15-10
17-12-272651.900,00141,73130,60+13,95 +10,7% ----141,73140,492 16-10
17-12-27561.950,00117,95120,63+13,24 +11,0% ----117,95117,951 15-10
17-12-274172.000,00121,49111,30+12,62 +11,3% ----121,56121,492 16:24
17-12-27222.100,0092,0095,09+10,79 +11,3% ----92,0092,001 20-10
17-12-27772.200,0087,9481,09+9,91 +12,2% ----88,6387,799 16-10
17-12-272382.300,00122,0069,38+8,32 +12,0% ----122,00122,001 12-10
17-12-273232.400,0058,0059,48+7,60 +12,8% ----58,0058,001 20-10
17-12-27532.600,0043,9844,05+5,71 +13,0% ----43,9841,652 20-10
17-12-272352.800,0036,4333,04+4,63 +14,0% ----36,4336,431 14:41
17-12-272893.000,0027,6423,18+5,48 +23,6% ----27,6427,642 14:41
17-12-271743.200,0021,5017,51+2,93 +16,7% ----21,5021,501 14:41
16-06-281800,00920,50713,25+36,04 +5,1% ----920,50920,302 6-10
16-06-283900,00822,75637,78+34,77 +5,5% ----822,75822,751 5-10
16-06-28101.000,00613,15567,96+33,27 +5,9% --------0 22-9
16-06-2831.040,00624,05540,88+32,68 +6,0% ----624,05624,051 14-10
16-06-2821.080,00596,70514,61+32,47 +6,3% ----596,85596,702 14-10
16-06-2821.100,00530,00502,19+31,76 +6,3% ----530,00530,001 16:04
16-06-2821.150,00553,71471,69+31,13 +6,6% ----553,71553,711 14-10
16-06-28 1.200,00--442,89+30,43 +6,9% --------0 --
16-06-2821.250,00598,00415,80+29,00 +7,0% ----598,00598,001 5-10
16-06-2831.300,00455,00390,10+28,04 +7,2% --------0 28-9
16-06-2851.350,00366,50366,20+27,17 +7,4% ----366,50366,501 15-10
16-06-28121.400,00404,65343,46+25,87 +7,5% ----404,65404,651 14-10
16-06-2821.450,00321,80322,19+24,88 +7,7% ----321,80321,801 15-10
16-06-28191.500,00322,41302,28+24,14 +8,0% ----322,41316,144 19-10
16-06-2891.550,00342,50284,16+22,92 +8,1% ----345,65342,502 14-10
16-06-28211.600,00262,25266,71+21,67 +8,1% ----263,00262,253 15-10
16-06-28161.650,00259,90250,38+21,03 +8,4% ----259,90259,901 16-10
16-06-28131.700,00281,40235,26+20,25 +8,6% ----281,40281,304 14-10
16-06-2891.750,00219,53221,17+19,34 +8,7% ----219,53219,531 20-10
16-06-28161.800,00255,30207,64+18,41 +8,9% ----263,95238,5519 14-10
16-06-28481.850,00216,05195,21+17,76 +9,1% ----216,05216,051 16-10
16-06-28241.900,00195,47183,61+17,01 +9,3% ----195,47195,471 16-10
16-06-28211.950,00222,95172,87+16,46 +9,5% ----223,15222,0010 14-10
16-06-28322.000,00170,89162,49+15,38 +9,5% ----172,08170,892 19-10
16-06-28302.100,00154,70143,94+14,38 +10,0% ----154,70153,0010 16-10
16-06-282222.200,00137,05127,98+13,05 +10,2% ----138,95135,3529 16-10
16-06-28212.300,00122,94113,68+11,81 +10,4% ----122,94120,753 16-10
16-06-28342.400,00106,15101,03+10,79 +10,7% ----106,15104,9011 15-10
16-06-28532.600,0079,5380,55+8,53 +10,6% ----79,5379,531 20-10
15-12-2841300,001.190,841.160,40+37,27 +3,2% ----1.190,841.185,8012 19-10
15-12-2838400,001.104,301.071,72+41,86 +3,9% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.027,49+37,97 +3,7% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.000,77+37,89 +3,8% ----1.208,501.208,501 6-10
15-12-28171500,001.022,40983,10+37,51 +3,8% ----1.022,401.022,135 7-9
15-12-28 520,00--965,05+41,54 +4,3% --------0 --
15-12-2833550,00908,55939,40+37,45 +4,0% --------0 16-9
15-12-2847600,00925,65896,28+36,88 +4,1% ----927,32925,289 16-10
15-12-284640,001.069,55863,48+36,85 +4,3% ----1.069,651.069,552 6-10
15-12-287680,00917,00830,16+37,52 +4,5% ----917,00917,001 14-10
15-12-2846700,00890,86814,61+37,15 +4,6% ----898,55890,862 13-10
15-12-284720,00987,10798,39+36,86 +4,6% ----987,60987,102 5-10
15-12-28 760,00661,00768,09+37,69 +4,9% ----661,00661,001 18-5
15-12-2843800,00873,00737,41+36,17 +4,9% ----873,00865,6013 7-10
15-12-286840,00781,49708,19+35,36 +5,0% ----781,49781,491 8-9
15-12-283880,00743,23680,16+34,54 +5,1% --------0 28-8
15-12-28123900,00806,70666,71+33,89 +5,1% --------3 9-10
15-12-283920,00647,72653,09+33,55 +5,1% ----647,72647,721 20-10
15-12-2821960,00815,70626,51+32,79 +5,2% ----815,70815,7010 5-10
15-12-282341.000,00622,17600,44+32,75 +5,5% ----622,17622,171 16-10
15-12-28141.040,00579,00575,54+32,38 +5,6% ----579,00579,002 20-10
15-12-28241.080,00569,30550,99+31,89 +5,8% ----569,36569,304 19-10
15-12-281.2091.100,00558,51539,69+31,03 +5,7% ----558,51558,435 19-10
15-12-2881.150,00691,33511,37+30,55 +6,0% ----692,07691,332 5-10
15-12-281.2191.200,00487,24484,97+29,40 +6,1% ----487,24487,241 20-10
15-12-28431.250,00479,73459,45+28,46 +6,2% ----479,73479,731 19-10
15-12-28131.300,00425,00435,15+27,84 +6,4% ----425,00425,001 15-10
15-12-28131.350,00521,20412,20+27,21 +6,6% ----521,20521,201 12-10
15-12-284821.400,00392,00390,93+25,98 +6,6% ----392,00392,001 20-10
15-12-28431.450,00386,30370,36+25,24 +6,8% ----386,30386,301 19-10
15-12-28601.500,00365,79350,88+24,75 +7,1% ----365,83365,792 16-10
15-12-28501.550,00332,00332,75+24,10 +7,2% ----332,00332,001 20-10
15-12-284731.600,00336,00315,20+23,52 +7,5% ----336,00334,003 16-10
15-12-2881.650,00449,00299,28+21,91 +7,3% ----449,00449,001 6-10
15-12-28891.700,00291,49284,10+21,47 +7,6% ----291,68291,492 11:17
15-12-2861.750,00375,75270,10+20,49 +7,6% ----375,75375,751 12-10
15-12-28511.800,00306,40256,48+20,14 +7,9% --320,00306,40306,401 14-10
15-12-2881.850,00263,00243,86+18,82 +7,7% ----263,00263,001 19-10
15-12-282541.900,00235,00231,83+18,40 +7,9% ----235,00235,001 20-10
15-12-28241.950,00219,00220,23+18,03 +8,2% ----220,90218,7022 15-10
15-12-281742.000,00225,42209,50+17,39 +8,3% ----225,42225,421 19-10
15-12-28192.100,00202,06189,96+15,87 +8,4% ----202,06202,061 16-10
15-12-28442.200,00173,50172,36+14,87 +8,6% ----176,70170,353 15-10
15-12-28152.300,00233,79156,53+14,13 +9,0% ----233,79233,791 12-10
15-12-28792.400,00167,00142,65+12,42 +8,7% ----167,95166,254 14-10
15-12-28132.600,00121,89118,40+11,09 +9,4% ----121,93121,892 11:17
15-12-28412.800,00104,5599,08+9,13 +9,2% ----104,55104,551 19-10
15-12-282153.200,0076,3070,58+7,54 +10,7% ----76,3076,301 15:57
21-12-2936300,001.340,001.165,92+38,99 +3,3% ----1.340,001.340,001 2-10
21-12-29102400,001.077,551.081,11+39,13 +3,6% ----1.077,551.077,551 20-10
21-12-2945450,001.132,001.039,49+39,30 +3,8% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35998,80+40,19 +4,0% ----1.090,351.090,351 13-10
21-12-2920550,001.040,54959,12+40,25 +4,2% ----1.040,541.040,545 25-9
21-12-29201600,001.124,28920,84+40,49 +4,4% ----1.124,281.124,281 5-10
21-12-2960700,00800,00847,44+39,84 +4,7% ----800,00800,001 14-9
21-12-2919800,00827,00779,14+39,43 +5,1% ----827,00827,001 11-9
21-12-29172900,00805,00715,91+38,50 +5,4% ----805,00805,001 13-10
21-12-291611.000,00817,10657,98+35,09 +5,3% ----817,10817,101 9-10
21-12-29271.100,00603,30604,53+34,55 +5,7% ----603,30603,301 20-10
21-12-291671.200,00723,00555,10+31,74 +5,7% ----723,00723,001 2-10
21-12-29731.400,00466,98469,70+26,65 +5,7% ----466,98466,981 15-10
21-12-291311.600,00391,69398,82+23,01 +5,8% ----393,00391,692 15-10
21-12-29291.800,00333,35340,37+20,39 +6,0% ----340,00332,454 15-10
21-12-292402.000,00300,00291,98+17,47 +6,0% ----300,00300,009 11:10
21-12-29102.200,00315,00252,55+14,89 +5,9% --------0 28-9
21-12-29212.400,00234,20219,46+15,28 +7,0% ----234,20234,201 19-10
21-12-29282.800,00167,44168,60+15,38 +9,1% ----167,44167,441 15-10
21-12-291113.200,00200,00132,16+10,26 +7,8% ----200,00200,001 7-10
20-12-3052500,001.029,421.012,51+38,94 +3,8% ----1.029,421.028,752 10:05
20-12-309600,001.034,35941,58+40,44 +4,3% ----1.044,501.034,352 13-10
20-12-309700,00976,60875,62+40,97 +4,7% ----976,60976,003 13-10
20-12-3015800,00912,80814,38+39,37 +4,8% ----912,80912,801 13-10
20-12-3013900,00720,00757,63+37,04 +4,9% --------1 18-9
20-12-30451.000,00680,00705,80+34,09 +4,8% ----700,00680,006 15-10
20-12-30191.100,00804,20657,20+32,26 +4,9% ----804,20804,201 7-10
20-12-30631.200,00636,00613,17+29,60 +4,8% ----636,00636,002 14:48
20-12-30931.400,00536,95534,43+25,02 +4,7% ----536,95536,951 20-10
20-12-30591.600,00477,92467,36+23,08 +4,9% ----477,92477,921 10:05
20-12-30441.800,00418,85411,00+22,01 +5,4% ----421,95418,853 10:01
20-12-30462.000,00482,22363,20+21,22 +5,8% ----482,22482,221 8-10
20-12-30112.200,00349,60322,70+19,73 +6,1% ----349,60349,601 16-10
20-12-301442.400,00364,91289,21+17,78 +6,1% ----370,00364,914 12-10
20-12-30212.800,00283,00234,35+14,18 +6,1% --375,00290,00280,005 14-10
20-12-30323.200,00244,16193,40+10,22 +5,3% ----244,16232,005 13-10
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?