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* 1.499,001.494,00+5,00 +0,3% 1.529,001.482,00500.14017:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-8-2026)
Totaal volume 3.214 (2.072 Calls, 1.142 Puts)
Totaal open interest bij opening 105.286 (50.585 Calls, 54.701 Puts)
Call / Put ratio 1,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68694,86+4,95 +0,7% ----756,68756,681 17-7
21-08-26 840,00--654,90+4,95 +0,8% --------0 --
21-08-262880,00674,56614,95+4,95 +0,8% ----674,56674,561 15-7
21-08-26 920,00657,53574,99+4,96 +0,9% ----657,53657,531 23-7
21-08-264960,00500,15535,03+4,97 +0,9% ----500,15500,151 4-8
21-08-26421.000,00468,00495,08+4,98 +1,0% ----480,00463,005 5-8
21-08-2611.040,00500,37455,13+5,02 +1,1% ----500,37500,371 14-7
21-08-2621.060,00635,00435,17+5,03 +1,2% ----635,00635,001 18-6
21-08-2631.080,00473,64415,22+5,03 +1,2% ----473,64473,641 14-7
21-08-2641.100,00298,80395,28+5,05 +1,3% ----298,80298,801 28-7
21-08-2611.120,00280,55375,37+5,05 +1,3% ----280,55280,551 28-7
21-08-2611.160,00425,00335,73+4,97 +1,5% ----425,00425,001 26-6
21-08-26111.200,00251,08296,42+4,76 +1,6% ----251,08251,082 30-7
21-08-26 1.220,00--277,11+4,62 +1,7% --------0 --
21-08-2691.240,00227,71257,67+4,54 +1,8% --350,00227,71227,711 5-8
21-08-26 1.260,00--238,52+4,30 +1,8% --------0 --
21-08-26251.280,00233,45219,78+3,86 +1,8% --310,00233,45233,451 7-8
21-08-2651.300,00204,25201,38+3,42 +1,7% ----204,25184,2010 6-8
21-08-26341.320,00191,75183,41+2,78 +1,5% ----191,75191,751 7-8
21-08-2671.340,00169,50166,21+2,08 +1,3% ----169,50150,7010 6-8
21-08-26301.360,00150,00149,46+1,41 +0,9% ----150,00150,005 7-8
21-08-26261.380,00136,14133,33+1,52 +1,1% ----136,14136,141 7-8
21-08-261261.400,00117,81118,37+0,21 +0,2% ----130,03117,815 7-8
21-08-26551.420,00104,55104,14-0,55 -0,5% ----104,55104,551 7-8
21-08-26481.440,00101,0091,13-1,49 -1,6% ----101,0088,5017 7-8
21-08-26501.460,0075,0078,88-1,59 -2,0% ----90,3575,0018 7-8
21-08-26691.480,0064,0067,85-2,26 -3,3% ----72,3463,007 7-8
21-08-261971.500,0057,0057,79-2,64 -4,6% ----70,0053,0034 7-8
21-08-26671.520,0045,0049,08-2,88 -5,9% ----56,8545,0017 7-8
21-08-261961.540,0040,0041,44-3,42 -8,3% ----50,0034,9093 7-8
21-08-264651.560,0029,8034,31-3,02 -8,8% --37,5041,2029,8020 7-8
21-08-261381.580,0029,7828,38-3,09 -10,9% ----29,7825,156 7-8
21-08-262781.600,0020,0023,18-2,97 -12,8% --21,0027,5519,0056 7-8
21-08-26901.620,0016,8019,27-3,06 -15,9% ----19,5015,0021 7-8
21-08-26801.640,0012,3015,59-2,84 -18,2% ----15,7212,3027 7-8
21-08-261441.660,0010,9512,68-2,50 -19,7% ----13,5410,9514 7-8
21-08-261281.680,007,5010,19-2,23 -21,9% ----11,257,5032 7-8
21-08-262741.700,006,008,15-1,97 -24,2% --8,859,006,00110 7-8
21-08-262241.720,004,856,53-1,64 -25,1% ----4,854,852 7-8
21-08-261691.740,003,885,27-1,50 -28,5% ----5,573,8879 7-8
21-08-26661.760,003,403,95-0,94 -23,8% ----3,403,402 7-8
21-08-26631.780,002,353,31-0,91 -27,5% ----2,552,353 7-8
21-08-263981.800,002,092,37-0,51 -21,5% --26,002,342,093 7-8
21-08-26401.820,001,552,11-0,61 -28,9% ----2,151,553 7-8
21-08-261101.840,001,341,58-0,42 -26,6% ----1,341,203 7-8
21-08-26381.880,000,931,08-0,42 -38,9% ----1,000,935 7-8
21-08-261971.900,000,650,67-0,17 -25,4% --42,000,650,651 7-8
21-08-26371.920,000,650,52-0,15 -28,8% ----0,650,654 7-8
21-08-261251.960,000,550,30-0,06 -20,0% ----0,550,552 7-8
21-08-262272.000,000,250,17-0,02 -11,8% ----0,300,255 7-8
21-08-26782.100,000,210,04+0,01 +25,0% ----0,210,213 7-8
21-08-26972.200,000,110,01+0,01 +100,0% --2,000,110,112 7-8
21-08-26912.300,000,200,07-0,06 -85,7% ----0,200,201 4-8
21-08-26362.400,000,050,04-- -- ----0,050,051 4-8
21-08-26382.500,000,200,02-- -- --0,500,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-2648350,001.242,591.145,10+4,97 +0,4% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.095,25+4,98 +0,5% ----1.195,901.175,353 23-7
18-09-261440,00747,301.055,38+4,97 +0,5% ----747,30747,301 29-4
18-09-26 450,001.120,001.045,41+4,97 +0,5% ----1.120,001.120,001 21-7
18-09-26 460,00--1.035,44+4,97 +0,5% --------0 --
18-09-26 480,00--1.015,50+4,98 +0,5% --------0 --
18-09-264500,00708,00995,57+4,97 +0,5% ----708,00708,001 8-4
18-09-26 520,00--975,63+4,98 +0,5% --------0 --
18-09-261550,00689,00945,72+4,99 +0,5% ----689,00689,001 24-4
18-09-26 560,00--935,75+4,99 +0,5% --------0 --
18-09-263600,00580,55895,88+5,00 +0,6% ----580,55580,551 28-4
18-09-26 640,00--856,01+5,00 +0,6% --------0 --
18-09-264650,001.037,40846,04+5,01 +0,6% ----1.037,401.037,401 22-6
18-09-261680,00582,60816,14+5,03 +0,6% ----582,60582,601 24-4
18-09-266700,00605,60796,21+5,03 +0,6% ----605,60597,003 18-5
18-09-264720,00505,70776,29+5,03 +0,6% ----505,70505,701 23-4
18-09-2635750,00766,00746,40+5,05 +0,7% ----766,00766,002 7-7
18-09-26 760,00--736,44+5,06 +0,7% --------0 --
18-09-26100800,00587,00696,61+5,07 +0,7% ----587,00587,001 28-7
18-09-261840,00774,35656,82+5,10 +0,8% ----774,35774,351 2-7
18-09-2622850,00561,00646,88+5,10 +0,8% ----561,00561,001 28-7
18-09-2644880,00640,00617,09+5,09 +0,8% ----640,00640,004 7-7
18-09-2664900,00520,00597,24+5,11 +0,9% ----520,00520,001 29-7
18-09-2686920,00468,40577,43+5,12 +0,9% ----468,40468,304 30-7
18-09-2682950,00550,00547,78+5,08 +0,9% ----550,00550,001 6-8
18-09-261960,00504,40537,90+5,09 +0,9% ----504,40504,401 4-8
18-09-26821.000,00383,50498,62+5,04 +1,0% ----383,75381,654 30-7
18-09-26491.050,00362,22450,06+4,94 +1,1% ----376,00362,222 28-7
18-09-261611.080,00331,00421,20+4,65 +1,1% ----333,00331,002 28-7
18-09-26391.100,00300,10402,05+4,55 +1,1% ----300,10299,953 30-7
18-09-26591.120,00293,89383,43+4,07 +1,1% ----301,77293,892 28-7
18-09-26341.140,00244,78364,45+3,95 +1,1% ----245,24244,782 29-7
18-09-26441.160,00382,37345,90+3,88 +1,1% ----382,68382,372 8-7
18-09-26801.180,00402,20327,82+3,83 +1,2% ----402,20399,2521 17-7
18-09-265941.200,00296,90309,79+3,10 +1,0% ----296,90296,901 31-7
18-09-261661.220,00282,20292,32+2,75 +0,9% ----282,20282,201 5-8
18-09-26481.240,00274,46275,15+2,48 +0,9% ----274,46274,461 7-8
18-09-26651.260,00263,01258,55+2,10 +0,8% ----263,01263,011 31-7
18-09-261711.280,00252,30241,90+2,15 +0,9% ----252,30240,382 7-8
18-09-264061.300,00230,82226,64+1,03 +0,5% ----244,53230,8210 7-8
18-09-26851.320,00214,90211,07+1,02 +0,5% ----216,30190,804 6-8
18-09-26711.340,00199,82196,65+0,47 +0,2% ----212,53194,4612 7-8
18-09-26631.350,00168,65189,51+0,09 0,0% ----168,65168,651 6-8
18-09-26431.360,00162,15182,36+0,11 +0,1% 115,00--162,15162,151 6-8
18-09-261081.380,00181,69168,44+0,18 +0,1% ----181,69181,691 7-8
18-09-269911.400,00154,81155,97-0,68 -0,4% ----175,00154,814 7-8
18-09-26511.420,00144,14143,42-0,45 -0,3% ----144,14144,141 7-8
18-09-26641.440,00138,00131,57-0,43 -0,3% ----138,00132,654 7-8
18-09-262121.450,00124,90126,43-1,29 -1,0% ----126,35124,906 7-8
18-09-26341.460,00119,03120,88-1,19 -1,0% ----119,03119,031 7-8
18-09-26861.480,00113,82110,43-1,27 -1,2% ----113,82110,005 7-8
18-09-265571.500,0098,53100,55-1,24 -1,2% ----114,5098,5311 7-8
18-09-26441.520,0094,0091,93-2,03 -2,2% ----101,5091,559 7-8
18-09-26321.540,0083,1083,19-1,77 -2,1% ----83,1082,2011 7-8
18-09-264461.550,0076,0078,87-1,47 -1,9% ----79,2576,004 7-8
18-09-26221.560,0072,0075,44-2,16 -2,9% ----80,5070,0013 7-8
18-09-26351.580,0065,9568,20-2,24 -3,3% ----65,9565,952 7-8
18-09-261.1881.600,0059,7561,15-1,84 -3,0% ----65,0057,0020 7-8
18-09-26171.620,0054,5055,09-2,18 -4,0% ----63,0051,5023 7-8
18-09-26161.640,0053,0549,70-2,37 -4,8% ----53,0553,051 6-8
18-09-261271.650,0040,7047,05-2,34 -5,0% --140,0040,7040,701 6-8
18-09-26101.660,0040,0544,40-2,14 -4,8% ----40,0540,051 6-8
18-09-26161.680,0039,4439,70-2,36 -5,9% ----39,4439,441 6-8
18-09-269511.700,0033,3535,75-2,54 -7,1% ----36,6033,356 7-8
18-09-26821.720,0033,3031,80-2,31 -7,3% ----33,3033,301 7-8
18-09-26801.750,0029,0026,71-2,28 -8,5% ----29,0026,703 7-8
18-09-262851.800,0018,3519,65-1,70 -8,7% --30,0022,0018,357 7-8
18-09-265611.850,0014,4714,57-1,61 -11,1% ----14,4714,471 7-8
18-09-26171.880,0012,8011,92-1,32 -11,1% ----12,8012,805 6-8
18-09-261.7571.900,009,1010,69-1,31 -12,3% ----11,109,10414 7-8
18-09-26211.920,008,949,34-1,11 -11,9% ----8,948,942 4-8
18-09-26281.950,008,407,64-0,94 -12,3% ----8,708,059 5-8
18-09-263492.000,004,745,58-0,71 -12,7% --12,005,704,7411 7-8
18-09-2662.050,003,354,06-0,54 -13,3% ----3,353,351 7-8
18-09-26502.100,003,002,98-0,40 -13,4% ----3,003,002 7-8
18-09-261792.200,001,441,74-0,23 -13,2% ----1,861,4413 7-8
18-09-26352.300,001,041,04-0,27 -26,0% ----1,041,042 3-8
18-09-26862.400,000,700,74-0,43 -58,1% ----0,700,602 6-8
18-09-26342.500,000,820,57-0,41 -71,9% ----0,820,821 31-7
18-09-26842.600,000,500,30-0,21 -70,0% ----0,750,5019 28-7
16-10-26 880,00--621,14+5,20 +0,8% --------0 --
16-10-26 920,00--582,29+5,15 +0,9% --------0 --
16-10-261960,00609,38543,88+5,11 +0,9% ----609,38609,381 20-7
16-10-2661.000,00471,35505,83+4,80 +0,9% ----471,35471,351 4-8
16-10-2631.040,00435,10468,53+4,42 +0,9% ----435,10435,101 4-8
16-10-2611.080,00399,85431,88+4,17 +1,0% ----399,85399,851 4-8
16-10-2621.100,00496,80414,13+3,90 +0,9% ----496,80496,802 21-7
16-10-26 1.120,00--396,38+3,70 +0,9% --------0 --
16-10-26 1.160,00--362,16+3,22 +0,9% --------0 --
16-10-2611.200,00293,58328,96+3,26 +1,0% ----293,58293,582 30-7
16-10-26 1.240,00--297,66+2,49 +0,8% --------0 --
16-10-2631.280,00245,25267,77+2,05 +0,8% ----245,25245,252 4-8
16-10-2611.320,00237,38240,20+1,28 +0,5% ----237,38237,381 7-8
16-10-2611.360,00152,00213,74+1,07 +0,5% ----152,00152,001 29-7
16-10-26221.400,00197,00189,43+0,42 +0,2% ----197,90196,5013 7-8
16-10-2671.440,00154,00167,21-0,04 0,0% ----154,00150,003 6-8
16-10-2651.480,00148,50146,53-0,03 0,0% ----148,50146,502 7-8
16-10-26181.520,00134,05128,34-0,68 -0,5% --155,00134,05128,003 7-8
16-10-26211.560,00112,15111,84-0,31 -0,3% ----112,15112,151 7-8
16-10-26151.600,00100,7396,86-1,09 -1,1% ----100,73100,007 7-8
16-10-26121.640,0084,9583,51-0,82 -1,0% ----91,0084,955 7-8
16-10-26691.680,0071,7872,16-1,37 -1,9% ----75,9071,7810 7-8
16-10-26111.720,0061,7861,53-0,89 -1,4% ----63,7261,649 7-8
16-10-2631.760,0054,4452,56-0,98 -1,9% ----54,4454,441 7-8
16-10-26121.800,0045,7744,94-0,99 -2,2% ----45,9445,773 7-8
16-10-2611.840,0038,3237,96-0,74 -1,9% ----38,3238,321 5-8
16-10-26101.900,0030,2729,65-0,73 -2,5% ----30,2730,271 7-8
16-10-26112.000,0020,3019,48-0,69 -3,5% ----20,3019,305 7-8
16-10-2612.100,0012,0012,60-0,55 -4,4% ----13,1012,002 7-8
16-10-26202.200,008,158,11-0,47 -5,8% ----8,158,151 7-8
16-10-26 2.300,00--5,15-0,38 -7,4% --------0 --
16-10-26 2.400,00--3,27-0,31 -9,5% --------0 --
16-10-2672.500,002,201,93-0,07 -3,6% --2,252,202,152 7-8
18-12-26105280,001.414,221.215,70+5,12 +0,4% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.195,90+5,15 +0,4% ----1.386,551.386,551 22-6
18-12-2683350,001.148,331.146,44+5,24 +0,5% ----1.181,721.148,337 7-8
18-12-2666400,001.010,001.097,01+5,34 +0,5% ----1.010,001.004,456 30-7
18-12-265440,00715,521.057,48+5,43 +0,5% ----724,57715,524 30-3
18-12-2626450,001.015,051.047,61+5,44 +0,5% ----1.015,051.015,051 3-6
18-12-265460,00704,761.037,74+5,45 +0,5% ----704,99704,7611 30-3
18-12-267480,00753,751.017,99+5,47 +0,5% ----753,75752,352 24-4
18-12-2636500,001.074,98998,25+5,55 +0,6% ----1.074,981.074,982 24-6
18-12-265520,001.166,83978,54+5,60 +0,6% ----1.166,831.166,835 18-6
18-12-2636550,00963,64949,00+5,66 +0,6% ----963,64963,641 7-8
18-12-2616560,001.093,58939,16+5,67 +0,6% ----1.093,581.093,581 19-6
18-12-26299600,00827,25899,87+5,68 +0,6% ----827,25827,251 3-8
18-12-265640,00788,35860,68+5,81 +0,7% ----788,35788,351 3-8
18-12-267680,00749,60821,69+5,77 +0,7% ----749,60749,601 3-8
18-12-261.104700,00948,87802,92+5,59 +0,7% ----948,87948,872 3-7
18-12-2618720,00900,47783,52+5,58 +0,7% ----900,62895,9015 2-7
18-12-2631760,00827,05744,92+5,53 +0,7% ----827,05827,051 22-7
18-12-261.117800,00641,52706,71+5,34 +0,8% ----641,52641,521 3-8
18-12-2626840,00665,75668,76+5,29 +0,8% ----665,75665,752 31-7
18-12-269880,00743,39631,38+5,05 +0,8% ----743,59743,393 29-6
18-12-26792900,00614,40612,89+4,99 +0,8% ----638,80614,405 7-8
18-12-2612920,00498,74594,49+4,99 +0,8% ----498,74498,741 28-7
18-12-2645960,00648,79558,35+4,87 +0,9% ----648,79648,791 23-7
18-12-261.0161.000,00535,09523,14+4,53 +0,9% 398,00--535,09535,091 7-8
18-12-26491.040,00420,00488,69+4,52 +0,9% ----420,00420,001 28-7
18-12-26291.080,00470,00455,65+4,02 +0,9% ----475,00469,004 7-8
18-12-265811.100,00420,00439,40+3,97 +0,9% ----420,00420,001 31-7
18-12-26351.120,00348,65423,50+3,92 +0,9% ----348,65348,653 3-8
18-12-26431.140,00337,65408,19+3,54 +0,9% 165,00--337,65337,3020 3-8
18-12-26231.160,00412,50393,04+3,24 +0,8% 165,00--412,50412,501 7-8
18-12-26571.180,00279,88378,09+2,96 +0,8% 165,00--316,07279,8864 29-7
18-12-261.2071.200,00363,69363,44+2,94 +0,8% ----390,26363,699 7-8
18-12-26981.220,00365,00349,15+3,13 +0,9% ----365,00359,503 7-8
18-12-261081.240,00341,50335,36+2,66 +0,8% --575,00341,50309,256 6-8
18-12-26981.260,00323,95322,06+2,46 +0,8% ----323,95323,954 6-8
18-12-26921.280,00380,35308,99+2,23 +0,7% ----380,35380,351 23-7
18-12-265491.300,00311,60295,91+2,63 +0,9% ----311,60304,452 7-8
18-12-261051.320,00293,00283,90+1,70 +0,6% ----293,00293,002 7-8
18-12-267491.350,00265,00265,80+1,75 +0,7% ----279,95265,002 7-8
18-12-26341.380,00255,00248,50+1,72 +0,7% ----255,00255,001 7-8
18-12-266651.400,00250,30237,45+1,97 +0,8% ----250,30250,301 7-8
18-12-261541.450,00216,39212,03+1,07 +0,5% ----228,18216,395 7-8
18-12-261981.500,00187,00188,10+1,47 +0,8% ----190,80187,003 7-8
18-12-261031.550,00166,40167,03+0,90 +0,5% ----167,20166,403 7-8
18-12-265141.600,00147,50147,56+0,84 +0,6% ----160,00147,509 7-8
18-12-263151.650,00127,70130,57+0,12 +0,1% ----143,70127,7076 7-8
18-12-266391.700,00126,00114,92+0,37 +0,3% ----126,00120,005 7-8
18-12-26811.750,0099,00101,43-0,04 0,0% ----99,0099,001 7-8
18-12-264731.800,0090,0088,88+0,18 +0,2% ----92,3088,003 7-8
18-12-26611.850,0083,8077,88+0,46 +0,6% ----83,8083,801 7-8
18-12-266701.900,0069,0068,30+0,31 +0,5% ----75,0068,0026 7-8
18-12-26341.950,0061,3959,90+0,26 +0,4% ----65,4161,395 7-8
18-12-262872.000,0056,0052,57-0,07 -0,1% ----56,0056,001 7-8
18-12-26142.050,0044,8046,00+0,08 +0,2% ----44,8044,801 5-8
18-12-26752.100,0039,0039,92+0,36 +0,9% ----39,0037,004 6-8
18-12-261932.200,0031,2330,49+0,19 +0,6% ----31,2331,231 6-8
18-12-26192.300,0024,1023,17+0,01 0,0% ----24,1024,101 7-8
18-12-263992.400,0018,4017,60-0,12 -0,7% --20,8018,4018,002 7-8
18-12-26582.600,0011,009,86+0,10 +1,0% ----11,5010,504 7-8
18-12-261432.800,006,005,49+0,27 +4,9% ----6,506,009 7-8
18-12-262283.000,003,203,29+0,17 +5,2% --10,003,203,201 5-8
19-03-2732200,001.377,001.295,82+4,79 +0,4% ----1.377,001.377,002 22-7
19-03-2716460,001.100,501.041,12+5,16 +0,5% ----1.100,501.100,501 24-7
19-03-277480,00741,101.021,69+5,34 +0,5% ----741,10741,101 28-4
19-03-274500,00725,351.002,38+5,39 +0,5% ----725,35721,005 23-4
19-03-2712520,00711,64983,08+5,43 +0,6% ----711,83711,644 23-4
19-03-27 560,00--944,95+5,72 +0,6% --------0 --
19-03-27 600,00--906,33+5,99 +0,7% --------0 --
19-03-274640,00596,50868,31+5,86 +0,7% ----597,35596,054 23-4
19-03-271680,00946,00830,68+5,74 +0,7% ----946,00946,001 15-7
19-03-272720,00717,50793,99+5,08 +0,6% ----717,50717,501 22-5
19-03-272760,00824,00757,08+5,02 +0,7% ----824,00824,002 16-7
19-03-277800,00850,50720,53+5,26 +0,7% ----850,50850,502 25-6
19-03-271840,00886,60684,89+5,21 +0,8% ----886,60886,601 1-7
19-03-273880,00719,00649,96+5,08 +0,8% ----719,00719,001 20-7
19-03-276920,00545,10615,77+5,07 +0,8% ----545,10545,101 29-7
19-03-278960,00552,53582,66+4,78 +0,8% ----552,53552,531 4-8
19-03-2751.000,00645,03550,42+4,62 +0,8% ----645,03645,031 24-7
19-03-27281.040,00598,27518,99+4,75 +0,9% ----598,27598,271 7-7
19-03-2751.080,00492,60489,24+4,06 +0,8% ----492,60492,601 6-8
19-03-27891.100,00571,00474,42+4,13 +0,9% ----571,00571,001 2-7
19-03-27181.150,00454,25438,99+4,06 +0,9% ----454,25454,251 7-8
19-03-27321.200,00414,95405,77+3,34 +0,8% ----414,95414,954 7-8
19-03-27291.250,00327,97373,75+3,61 +1,0% ----327,97326,053 28-7
19-03-27441.300,00282,00343,95+3,18 +0,9% ----298,20282,003 3-8
19-03-27461.350,00292,79315,45+3,67 +1,2% ----294,70292,7911 4-8
19-03-27221.400,00283,00289,72+3,14 +1,1% ----283,00283,001 4-8
19-03-27181.450,00224,69265,34+3,24 +1,2% ----235,35224,695 3-8
19-03-27921.500,00250,50242,64+3,37 +1,4% --288,00250,50250,501 7-8
19-03-27451.550,00210,83222,32+2,60 +1,2% ----210,83210,832 5-8
19-03-271931.600,00205,00202,57+3,07 +1,5% ----205,00205,001 6-8
19-03-27151.650,00193,15185,07+2,97 +1,6% ----193,15193,151 7-8
19-03-27581.700,00162,30168,56+3,04 +1,8% ----162,30162,305 4-8
19-03-27651.750,00144,00153,56+3,01 +2,0% ----144,00144,001 5-8
19-03-27681.800,00132,00140,31+2,61 +1,9% ----132,00132,001 5-8
19-03-27941.850,00121,00128,23+1,96 +1,5% ----121,05121,002 4-8
19-03-274001.900,00112,20116,63+2,13 +1,8% ----112,20112,201 5-8
19-03-27461.950,0098,00105,93+2,33 +2,2% ----98,3093,908 4-8
19-03-271042.000,0088,6596,90+1,66 +1,7% ----88,6588,553 4-8
19-03-27192.050,0082,2088,10+1,83 +2,1% ----82,2082,201 4-8
19-03-271712.100,0081,8080,05+2,06 +2,6% ----81,8081,801 7-8
19-03-27772.200,0067,5066,61+1,58 +2,4% ----69,6067,5014 7-8
19-03-27572.300,0055,4054,97+1,89 +3,4% ----55,4055,352 7-8
19-03-27852.400,0044,2045,85+1,41 +3,1% ----47,4544,2011 5-8
19-03-27722.600,0032,9531,43+1,59 +5,1% ----32,9532,85510 7-8
19-03-27302.800,0023,3021,76+1,25 +5,7% ----24,5723,302 7-8
19-03-27733.000,0015,4515,09+0,68 +4,5% 13,35--15,4515,455 6-8
18-06-27259300,001.283,751.199,76+3,69 +0,3% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.102,94+5,99 +0,5% ----1.184,101.184,101 23-7
18-06-2723450,00960,261.052,22+8,56 +0,8% ----960,26959,405 30-7
18-06-277480,001.085,001.023,41+8,62 +0,8% ----1.085,001.085,001 22-7
18-06-2713500,00982,861.004,33+8,65 +0,9% ----983,17981,954 6-8
18-06-27 520,00--985,26+8,71 +0,9% --------0 --
18-06-279560,00859,10947,53+8,65 +0,9% ----860,12857,7410 30-7
18-06-2719600,00821,55910,09+8,79 +1,0% ----821,58821,444 30-7
18-06-272640,00828,30873,39+8,59 +1,0% ----828,30826,152 30-7
18-06-271680,00806,15836,96+8,55 +1,0% ----806,15806,151 27-7
18-06-27157700,00755,35819,06+8,50 +1,0% ----755,55755,352 3-8
18-06-272720,00714,55801,53+8,23 +1,0% ----714,55714,551 28-7
18-06-279760,00699,42766,55+7,91 +1,0% ----699,42699,421 29-7
18-06-2745800,00649,86732,49+7,57 +1,0% ----649,86649,1411 30-7
18-06-278840,00617,90699,35+7,01 +1,0% ----618,77617,903 30-7
18-06-272880,00759,75667,38+5,94 +0,9% ----759,75755,002 10-7
18-06-27504900,00556,65651,44+5,83 +0,9% ----556,65556,002 30-7
18-06-271920,00758,00635,29+6,08 +1,0% ----758,00758,001 16-6
18-06-2711960,00585,75604,10+6,22 +1,0% ----585,75585,751 5-8
18-06-273571.000,00545,53574,21+5,88 +1,0% ----545,53545,531 4-8
18-06-27171.040,00504,86545,01+6,02 +1,1% ----504,86504,861 31-7
18-06-2711.080,00586,00516,86+6,12 +1,2% ----586,00586,001 7-7
18-06-27671.100,00520,00503,21+6,17 +1,2% ----520,00520,001 7-8
18-06-27261.150,00412,08470,75+5,55 +1,2% ----412,08397,787 29-7
18-06-272711.200,00417,15439,73+5,37 +1,2% ----417,15411,554 4-8
18-06-27331.250,00401,50410,42+4,86 +1,2% ----401,50401,501 4-8
18-06-27331.300,00371,01382,27+5,16 +1,3% ----371,01371,011 7-8
18-06-27261.350,00339,90355,92+5,31 +1,5% ----339,90339,901 5-8
18-06-277801.400,00309,05332,05+4,26 +1,3% ----309,05309,051 4-8
18-06-27951.450,00317,47308,63+4,58 +1,5% ----317,47317,471 31-7
18-06-271481.500,00256,58286,80+4,76 +1,7% ----256,58255,382 3-8
18-06-27171.550,00250,00267,07+4,01 +1,5% ----250,00250,005 30-7
18-06-27751.600,00231,15247,83+4,40 +1,8% ----231,15231,151 4-8
18-06-27191.650,00203,65230,48+4,20 +1,8% ----203,65203,651 3-8
18-06-27331.700,00222,85214,33+3,80 +1,8% ----222,85222,851 7-8
18-06-27171.750,00187,80198,69+4,04 +2,0% ----188,38187,804 30-7
18-06-271531.800,00184,00184,86+3,72 +2,0% ----184,00184,001 7-8
18-06-2771.850,00164,95171,56+3,87 +2,3% ----164,95164,951 4-8
18-06-271351.900,00133,50159,11+3,79 +2,4% ----133,50128,254 29-7
18-06-27171.950,00123,60148,34+3,20 +2,2% ----123,60122,703 29-7
18-06-271702.000,00140,00137,64+3,35 +2,4% --500,00140,00140,001 6-8
18-06-27342.050,00115,00127,74+3,40 +2,7% ----122,05115,0011 28-7
18-06-271472.100,0098,25118,99+2,90 +2,4% ----98,9098,254 3-8
18-06-272002.200,0093,00102,60+2,83 +2,8% ----93,0093,004 6-8
18-06-271012.300,0089,9088,10+3,23 +3,7% ----93,7089,904 7-8
18-06-272682.400,0070,9576,70+2,25 +2,9% ----71,0570,952 4-8
18-06-27192.600,0057,5057,60+1,86 +3,2% ----57,5057,501 28-7
18-06-27862.800,0044,5043,34+1,83 +4,2% ----44,5036,0510 30-7
18-06-27153.000,0027,0033,04+1,44 +4,4% ----27,0027,008 30-7
18-06-27323.200,0025,0025,39+0,04 +0,2% ----25,0025,001 6-8
17-12-2729300,001.388,101.199,70+6,20 +0,5% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.109,55+4,33 +0,4% ----1.134,501.134,052 7-7
17-12-2719450,001.065,811.062,50+5,25 +0,5% ----1.065,811.064,173 7-8
17-12-272480,00737,711.035,01+5,44 +0,5% ----737,71737,712 27-1
17-12-2721500,00891,221.016,54+5,86 +0,6% ----891,22891,221 29-7
17-12-272520,001.036,30998,64+5,86 +0,6% ----1.056,151.036,303 7-7
17-12-2730550,001.083,53972,19+5,60 +0,6% ----1.083,531.083,531 9-7
17-12-27108600,00879,18928,55+6,29 +0,7% ----879,18879,181 3-8
17-12-2710650,00620,64885,60+5,80 +0,7% ----620,64620,641 12-2
17-12-276680,00773,00860,60+5,70 +0,7% ----773,00773,001 30-7
17-12-27559700,001.024,66844,30+5,50 +0,7% ----1.024,661.023,136 18-6
17-12-272720,00959,75827,70+5,75 +0,7% ----959,75959,751 25-6
17-12-2723760,00731,25795,50+4,25 +0,5% ----731,25731,251 3-8
17-12-27214800,00719,59764,32+5,61 +0,7% ----719,59719,591 3-8
17-12-275840,00706,55733,82+3,96 +0,5% ----706,55706,551 4-8
17-12-274880,00795,00704,13+5,70 +0,8% ----795,00795,001 7-7
17-12-2797900,00652,72689,86+3,33 +0,5% ----653,49651,867 4-8
17-12-271920,00749,40675,56+5,36 +0,8% ----749,40749,401 13-7
17-12-2711960,00764,90647,62+5,45 +0,8% ----764,90764,902 15-7
17-12-273161.000,00565,65620,82+5,35 +0,9% ----565,65565,652 3-8
17-12-2721.040,00504,78595,03+4,88 +0,8% ----504,78504,781 28-5
17-12-2721.080,00799,68570,42+3,31 +0,6% ----799,68799,681 1-7
17-12-277471.100,00473,67557,74+3,84 +0,7% ----473,67473,679 30-7
17-12-27221.150,00578,80528,74+3,74 +0,7% ----578,80578,801 11-6
17-12-274541.200,00417,50500,84+3,85 +0,8% ----417,50412,004 29-7
17-12-2721.220,00402,40490,14+3,72 +0,8% ----402,40402,401 22-5
17-12-27 1.240,00--479,24+3,75 +0,8% --------0 --
17-12-2771.250,00456,82474,29+3,77 +0,8% ----456,82456,822 5-8
17-12-2751.260,00561,98469,09+3,82 +0,8% ----561,98561,982 26-6
17-12-271661.280,00432,00458,97+3,74 +0,8% ----432,00432,003 30-7
17-12-27531.300,00452,31448,89+3,82 +0,9% ----452,31451,003 7-8
17-12-2731.320,00520,00439,24+3,60 +0,8% ----520,65520,002 16-7
17-12-2711.340,00386,30429,64+3,82 +0,9% ----386,30386,301 3-8
17-12-2781.350,00417,95424,59+4,15 +1,0% ----417,95417,952 5-8
17-12-2781.360,00410,00420,63+3,10 +0,7% ----410,00410,002 27-7
17-12-2771.380,00361,72411,23+3,50 +0,9% ----361,72361,721 2-6
17-12-272371.400,00409,50402,56+3,15 +0,8% ----409,50409,501 7-8
17-12-27301.420,00400,00393,76+3,22 +0,8% ----400,00400,001 31-7
17-12-27671.440,00542,00384,84+3,82 +1,0% ----542,00540,004 18-6
17-12-2791.460,00339,98376,51+3,47 +0,9% ----339,98339,981 28-7
17-12-2791.480,00456,00368,21+3,54 +1,0% ----456,00456,001 26-6
17-12-272941.500,00340,73360,46+3,37 +0,9% --------200 5-8
17-12-27401.550,00320,00341,27+3,28 +1,0% --------1 5-8
17-12-273881.600,00325,05323,15+2,97 +0,9% ----325,05325,051 7-8
17-12-27251.650,00306,70306,10+2,85 +0,9% ----306,70306,701 7-8
17-12-272081.700,00275,00289,80+3,02 +1,0% ----275,00275,004 6-8
17-12-27151.750,00266,45274,27+3,13 +1,1% ----266,45266,452 5-8
17-12-273691.800,00250,00260,41+2,40 +0,9% --------2 4-8
17-12-27161.850,00237,00246,79+2,37 +1,0% ----243,70237,006 4-8
17-12-27461.900,00227,50233,59+2,72 +1,2% ----231,00220,1011 4-8
17-12-27141.950,00214,70221,51+2,70 +1,2% ----215,20214,705 4-8
17-12-273802.000,00211,00209,88+2,63 +1,3% ----220,00211,002 7-8
17-12-27292.100,00189,91189,17+2,12 +1,1% ----201,48189,917 7-8
17-12-27512.200,00173,65170,22+2,25 +1,3% ----175,00173,6514 7-8
17-12-27202.300,00149,75153,66+1,82 +1,2% ----149,75149,752 4-8
17-12-27652.400,00122,00138,94+1,38 +1,0% ----122,00114,507 30-7
17-12-27462.600,00108,50113,36+1,49 +1,3% ----108,50108,501 6-8
17-12-27912.800,0076,9593,48+0,70 +0,7% ----76,9576,951 7-8
17-12-27293.000,0074,0077,18+0,44 +0,6% ----74,0074,001 7-8
17-12-27463.200,0065,0064,82-0,39 -0,6% ----65,0065,001 7-8
16-06-28 800,00--791,68+1,77 +0,2% --------0 --
16-06-282900,00809,74724,11+3,13 +0,4% ----809,74809,741 16-7
16-06-28 1.000,00--660,10+4,81 +0,7% --------0 --
16-06-28 1.040,00--636,21+4,85 +0,8% --------0 --
16-06-28 1.080,00--613,21+4,80 +0,8% --------0 --
16-06-2821.100,00596,95602,46+4,47 +0,7% ----596,95596,951 27-7
16-06-28 1.150,00--574,91+4,84 +0,8% --------0 --
16-06-28 1.200,00--549,54+4,13 +0,8% --------0 --
16-06-2821.250,00484,90525,39+3,88 +0,7% ----484,90484,902 29-7
16-06-2821.300,00613,65501,94+3,73 +0,7% ----614,00613,652 2-7
16-06-2841.350,00545,90480,09+2,96 +0,6% ----545,90545,904 17-7
16-06-2811.400,00443,40458,59+3,36 +0,7% ----443,40443,401 5-8
16-06-2811.450,00519,55438,87+2,68 +0,6% ----519,55519,551 14-7
16-06-2811.500,00502,25419,10+3,19 +0,8% ----503,05502,252 14-7
16-06-2851.550,00387,00400,79+3,36 +0,8% ----387,00387,001 5-8
16-06-2841.600,00369,95383,95+2,50 +0,7% ----369,95369,951 5-8
16-06-2841.650,00354,00367,43+2,44 +0,7% ----354,00354,002 5-8
16-06-2841.700,00338,35351,63+2,51 +0,7% ----338,35338,351 5-8
16-06-2861.750,00318,40336,45+2,54 +0,8% ----319,55318,402 31-7
16-06-28 1.800,00458,45322,15+3,80 +1,2% ----458,45458,451 6-7
16-06-28101.850,00302,75308,48+3,55 +1,2% ----302,75296,854 4-8
16-06-2851.900,00357,27296,03+3,02 +1,0% ----357,27357,271 20-7
16-06-2821.950,00251,20283,64+2,96 +1,0% ----251,20251,202 29-7
16-06-28142.000,00254,45271,79+3,04 +1,1% ----254,45242,003 30-7
16-06-2872.100,00251,70249,71+3,24 +1,3% ----257,55251,702 7-8
16-06-281722.200,00204,40230,17+1,94 +0,8% ----204,40204,40152 29-7
16-06-28 2.300,00--211,52+2,59 +1,2% --------0 --
16-06-28102.400,00174,00195,49+2,47 +1,3% ----174,00174,001 3-8
16-06-28182.600,00157,80167,27+1,59 +1,0% ----157,80157,802 29-7
15-12-2811300,001.330,901.207,47+4,49 +0,4% ----1.330,901.330,901 6-7
15-12-2838400,001.186,491.121,99+5,33 +0,5% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.079,04+6,53 +0,6% ----1.212,351.212,351 17-6
15-12-281480,00793,401.055,60+5,42 +0,5% ----793,40793,401 20-4
15-12-28186500,001.039,911.039,50+5,37 +0,5% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.023,37+5,48 +0,5% --------0 --
15-12-2845550,001.116,88999,88+5,31 +0,5% ----1.116,881.116,881 9-7
15-12-2843600,00837,52961,13+5,56 +0,6% ----837,52837,521 27-5
15-12-281640,00792,88931,32+5,27 +0,6% ----792,88792,881 21-5
15-12-287680,00842,25902,27+5,07 +0,6% ----842,25842,251 28-7
15-12-2866700,00800,20887,92+5,12 +0,6% ----800,20800,202 3-8
15-12-283720,00620,50873,57+5,49 +0,6% ----620,50620,501 9-4
15-12-28 760,00661,00845,88+5,35 +0,6% ----661,00661,001 18-5
15-12-2846800,00795,23819,43+5,76 +0,7% ----795,23795,231 5-8
15-12-282840,00722,55793,29+4,80 +0,6% ----722,55722,551 28-7
15-12-282880,00412,25767,94+4,90 +0,6% ----412,25412,251 31-3
15-12-28118900,00845,69755,64+4,85 +0,6% ----846,02845,664 16-7
15-12-283920,00827,57743,44+4,85 +0,7% ----827,83827,572 24-6
15-12-2811960,00687,00720,08+4,37 +0,6% ----687,00687,0010 30-7
15-12-282371.000,00697,00697,43+4,12 +0,6% ----697,00697,001 27-7
15-12-28131.040,00775,21675,33+4,12 +0,6% ----775,21775,211 29-6
15-12-28191.080,00748,00653,96+4,19 +0,6% ----754,25748,0019 29-6
15-12-281.2451.100,00715,35644,41+4,99 +0,8% --------1.052 26-6
15-12-2871.150,00740,00618,77+3,60 +0,6% ----740,00740,001 2-7
15-12-281.2231.200,00605,09594,45+3,82 +0,6% ----605,09605,091 7-8
15-12-28431.250,00692,92572,75+2,54 +0,4% ----695,98692,927 25-6
15-12-28331.300,00654,58549,40+3,87 +0,7% ----654,58654,581 17-6
15-12-28101.350,00636,70530,44+1,51 +0,3% ----636,70636,701 17-6
15-12-284861.400,00490,00508,82+3,08 +0,6% ----490,00490,001 30-7
15-12-28151.450,00622,00489,80+2,95 +0,6% ----622,00622,001 3-7
15-12-28381.500,00460,00471,40+3,15 +0,7% ----460,00460,001 7-8
15-12-28111.550,00430,25453,72+3,33 +0,7% ----433,00429,0010 30-7
15-12-284671.600,00375,10437,61+2,45 +0,6% ----375,10375,102 29-7
15-12-2821.650,00382,00421,49+2,46 +0,6% ----382,00382,001 28-7
15-12-28931.700,00363,75406,29+2,51 +0,6% ----363,75363,751 3-8
15-12-2851.750,00410,32391,64+2,61 +0,7% ----411,67410,264 7-8
15-12-28431.800,00367,00378,82+1,48 +0,4% ----367,00367,002 4-8
15-12-2811.850,00347,50364,27+2,58 +0,7% ----347,50347,501 4-8
15-12-282161.900,00340,10351,89+1,90 +0,5% ----340,10316,803 30-7
15-12-2871.950,00324,35339,42+2,12 +0,6% ----324,35323,384 30-7
15-12-282022.000,00343,87327,75+2,04 +0,6% ----343,93343,872 7-8
15-12-28102.100,00277,69305,70+2,19 +0,7% ----277,69277,692 3-8
15-12-28272.200,00275,00283,55+4,04 +1,4% --------1 6-8
15-12-28142.300,00229,50265,48+3,52 +1,3% ----252,50229,0012 29-7
15-12-28722.400,00236,95249,48+2,04 +0,8% ----236,95220,155 29-7
15-12-2872.600,00193,60218,68+2,34 +1,1% ----193,60193,605 3-8
15-12-28222.800,00178,00192,85+1,82 +0,9% ----178,00178,0020 30-7
15-12-282293.200,00141,50149,23+3,24 +2,2% ----142,00141,502 4-8
21-12-2923300,001.223,851.215,39+14,64 +1,2% ----1.224,001.223,852 6-8
21-12-29116400,001.114,451.136,14+13,30 +1,2% ----1.114,451.114,451 6-8
21-12-2946450,001.074,001.097,81+12,64 +1,2% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.061,09+11,76 +1,1% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.025,79+10,79 +1,1% ----1.081,981.081,981 10-6
21-12-29201600,001.000,00992,08+8,72 +0,9% ----1.000,001.000,001 10-6
21-12-2959700,001.041,15927,74+7,96 +0,9% ----1.041,151.041,151 29-6
21-12-2919800,00958,00867,87+6,95 +0,8% ----958,00958,001 16-7
21-12-29181900,00960,55812,53+5,37 +0,7% ----960,55960,551 3-7
21-12-291651.000,00711,60761,34+5,30 +0,7% ----714,00711,604 3-8
21-12-29281.100,00789,16714,45+4,96 +0,7% ----789,16789,161 24-6
21-12-291661.200,00642,10670,66+5,44 +0,8% ----642,10642,101 4-8
21-12-29681.400,00577,25595,94+1,33 +0,2% ----577,25577,251 30-7
21-12-291131.600,00535,00526,30+3,09 +0,6% ----537,00535,002 7-8
21-12-29231.800,00461,25470,31+1,77 +0,4% ----461,25458,902 30-7
21-12-291392.000,00375,00421,08+2,08 +0,5% ----375,00375,003 30-7
21-12-2962.200,00365,35378,81+2,48 +0,7% ----365,65365,352 30-7
21-12-29192.400,00332,00349,56-4,97 -1,4% ----332,00332,003 30-7
21-12-29282.800,00284,55290,99-7,04 -2,4% ----284,55284,551 7-8
21-12-29803.200,00215,00242,88-6,21 -2,6% ----215,00215,001 3-8
20-12-3018500,001.051,001.077,20+6,57 +0,6% ----1.051,001.051,004 4-8
20-12-3016600,001.095,751.015,08+6,98 +0,7% ----1.097,701.095,003 23-6
20-12-3016700,001.130,17957,39+7,24 +0,8% ----1.130,171.130,171 15-7
20-12-3018800,00889,00904,23+7,00 +0,8% ----889,00889,001 31-7
20-12-3012900,00865,00856,17+6,79 +0,8% ----865,00865,001 6-8
20-12-30381.000,00770,00810,76+6,24 +0,8% ----770,00770,001 29-7
20-12-30171.100,00765,00769,14+5,39 +0,7% ----775,00765,003 31-7
20-12-30531.200,00743,59731,57+4,57 +0,6% ----743,59743,591 7-8
20-12-30971.400,00672,19660,68+2,64 +0,4% ----672,19672,191 7-8
20-12-30471.600,00577,97597,55+2,84 +0,5% ----577,97577,971 4-8
20-12-30371.800,00555,55544,47+1,44 +0,3% ----555,55555,552 7-8
20-12-30452.000,00506,55497,16+2,60 +0,5% ----506,55506,552 7-8
20-12-3062.200,00420,00457,33+1,02 +0,2% ----420,00420,002 30-7
20-12-301282.400,00425,00421,04+1,19 +0,3% ----425,00425,001 6-8
20-12-30152.800,00360,00359,79+1,62 +0,5% --450,00360,00360,001 31-7
20-12-30353.200,00317,75312,43+0,18 +0,1% ----317,75317,751 31-7
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?