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* 1.283,601.250,00+33,60 +2,7% 1.307,401.233,001.171.37117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-11-2026)
Totaal volume 7.924 (3.804 Calls, 4.120 Puts)
Totaal open interest bij opening 108.956 (48.542 Calls, 60.414 Puts)
Call / Put ratio 0,92
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--371,17+33,73 +9,1% 393,30411,30----0 --
20-11-26 920,00538,62331,51+33,69 +10,2% 353,75371,75538,62538,621 20-10
20-11-264960,00465,38292,21+33,48 +11,5% ----465,38465,381 26-10
20-11-26421.000,00300,00253,69+33,06 +13,0% 279,95287,35300,00300,001 12:34
20-11-26 1.020,00------ -- --------0 --
20-11-26 1.040,00--216,30+31,57 +14,6% --------0 --
20-11-26 1.060,00--198,14+31,04 +15,7% 222,65229,80----0 --
20-11-26 1.080,00--180,38+30,06 +16,7% --------0 --
20-11-26 1.090,00------ -- --------0 --
20-11-26181.100,00216,00163,25+28,62 +17,5% ----216,00216,001 5-11
20-11-26 1.120,00--148,34+25,77 +17,4% --------0 --
20-11-26 1.140,00--130,48+26,29 +20,1% 151,00157,40----0 --
20-11-2621.160,00130,86116,35+23,75 +20,4% 133,80140,20130,86130,861 09:53
20-11-26 1.180,00112,00100,61+23,52 +23,4% 119,10124,80112,00112,002 16:50
20-11-26191.200,00102,1587,29+21,40 +24,5% 40,00--124,0079,2037 17:08
20-11-26231.220,0084,0074,59+19,68 +26,4% ----101,4584,0014 16:39
20-11-26141.240,0090,0063,54+17,44 +27,4% ----92,0759,008 14:26
20-11-26101.260,0063,0053,01+15,51 +29,3% ----79,2649,8023 16:46
20-11-26161.280,0052,4843,90+13,88 +31,6% 53,6058,0070,5040,5028 17:07
20-11-26581.300,0045,8035,87+11,76 +32,8% 43,8548,0560,0035,00178 17:27
20-11-26531.320,0033,9028,87+9,79 +33,9% 35,9539,3547,4227,45142 17:28
20-11-26391.340,0030,0023,68+7,54 +31,8% 27,6531,7038,8023,4065 17:22
20-11-26881.360,0022,5018,76+5,66 +30,2% 21,4025,3033,1518,0069 17:27
20-11-26371.380,0019,5014,37+4,62 +32,2% --26,0026,0013,5071 17:24
20-11-261341.400,0013,0011,47+3,15 +27,5% 13,9515,6020,359,50151 17:08
20-11-26441.420,0010,569,02+2,29 +25,4% 9,0012,5016,008,1547 17:04
20-11-261361.440,007,687,09+1,52 +21,4% ----12,006,7563 17:27
20-11-26851.460,005,935,40+1,20 +22,2% ----8,754,8029 17:07
20-11-261291.480,003,884,39+0,56 +12,8% ----6,403,7588 17:07
20-11-262311.500,003,403,41+0,46 +13,5% 2,384,814,702,95100 17:28
20-11-261661.520,002,262,72-0,01 -0,4% 1,583,783,552,2618 16:43
20-11-261051.540,002,002,05-0,13 -6,3% 1,003,112,841,6042 17:15
20-11-26921.560,001,751,57-0,15 -9,6% 0,582,162,151,4523 17:24
20-11-26771.580,001,401,15-0,15 -13,0% --36,001,701,4010 15:30
20-11-263621.600,001,040,87-0,16 -18,4% 0,161,701,210,9916 17:24
20-11-261021.620,000,800,62-0,12 -19,4% --30,001,200,705 16:38
20-11-261121.640,000,680,47-0,13 -27,7% ----1,000,686 16:18
20-11-26821.660,000,500,33-0,09 -27,3% ----0,700,505 16:32
20-11-261641.680,000,500,24-0,09 -37,5% ----0,700,5010 15:35
20-11-263301.700,000,500,16-0,05 -31,3% ----0,700,3620 17:12
20-11-261601.720,000,450,12-0,05 -41,7% ----0,450,452 13:18
20-11-26791.740,000,300,08-0,03 -37,5% ----0,350,302 13:22
20-11-261331.760,000,500,06-0,03 -50,0% ----0,500,501 09:51
20-11-26131.780,000,420,04-0,02 -50,0% ----0,420,423 5-11
20-11-262281.800,000,400,03-0,02 -66,7% ----0,400,298 17:07
20-11-26931.840,000,050,01+0,04 +400,0% ----0,300,052 13:19
20-11-26401.880,000,200,01-- -- ----0,200,202 5-11
20-11-26721.900,000,240,29-0,05 -17,2% ----0,260,244 5-11
20-11-26191.920,000,350,26-- -- ----0,350,351 3-11
20-11-26301.960,000,350,21-- -- ----0,390,354 30-10
20-11-26862.000,000,180,180,00 0,0% ----0,250,1811 16:48
20-11-26462.100,000,060,10-0,04 -40,0% ----0,060,062 5-11
20-11-26262.200,000,120,05-- -- ----0,120,121 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
18-12-2677280,001.114,78971,02+34,10 +3,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,55951,13+34,12 +3,6% --------0 22-6
18-12-2672350,001.015,45901,44+34,11 +3,8% 922,95934,701.015,451.015,452 3-11
18-12-2654400,001.093,42851,84+34,01 +4,0% 873,20884,951.093,421.093,422 19-10
18-12-265440,00715,52812,17+33,90 +4,2% ----724,57715,524 30-3
18-12-2643450,00945,29802,28+33,85 +4,2% ----963,34945,2915 23-10
18-12-265460,00704,76792,39+33,79 +4,3% ----704,99704,7611 30-3
18-12-2610480,00914,79772,60+33,68 +4,4% ----914,79914,792 23-10
18-12-2638500,00992,00752,79+33,59 +4,5% ----992,00992,001 28-10
18-12-269520,00876,99732,97+33,51 +4,6% ----877,03875,984 14-9
18-12-2638550,00830,00703,29+33,34 +4,7% 724,20736,00830,00830,002 3-11
18-12-2627560,00742,83693,41+33,27 +4,8% 720,85726,10742,83742,762 14:57
18-12-26281600,00701,29653,87+33,06 +5,1% 681,05686,55701,29701,291 14:58
18-12-2627640,00958,64614,29+32,96 +5,4% 635,10647,00959,41957,9317 8-10
18-12-266680,00826,67574,78+32,81 +5,7% 595,65607,55----0 9-9
18-12-261.004700,00598,56555,09+32,69 +5,9% 582,10587,85598,56598,564 15:50
18-12-2624720,00903,50535,39+32,58 +6,1% ----903,50903,503 7-10
18-12-2621760,00902,50496,01+32,50 +6,6% ----902,50902,501 5-10
18-12-261.104800,00638,39456,82+32,71 +7,2% 483,70489,75638,39638,391 15-10
18-12-2627840,00661,12417,90+32,43 +7,8% ----661,12660,252 19-10
18-12-2614880,00739,55379,16+32,34 +8,5% 399,70411,80739,55739,551 7-10
18-12-26800900,00355,50360,12+31,50 +8,7% 386,50392,55420,00353,503 5-11
18-12-2614920,00312,47341,11+31,12 +9,1% ----312,47312,471 5-11
18-12-2644960,00469,13303,57+30,81 +10,1% ----469,13469,131 26-10
18-12-269641.000,00284,40266,97+30,92 +11,6% ----284,40284,4010 16:40
18-12-26481.040,00230,00231,88+29,48 +12,7% 255,65262,20230,00230,001 5-11
18-12-26 1.060,00--214,61+29,35 +13,7% 238,40244,75----0 --
18-12-26261.080,00317,77198,35+28,96 +14,6% 221,45228,00317,77317,771 3-11
18-12-265951.100,00218,94182,31+28,46 +15,6% ----218,94213,1824 15:50
18-12-26481.120,00199,55164,04+30,93 +18,9% ----199,55199,552 14:12
18-12-26441.140,00186,75150,19+28,96 +19,3% ----186,75186,751 10:44
18-12-26231.160,00167,13136,74+27,16 +19,9% ----167,73167,132 5-11
18-12-26551.180,00162,56123,98+26,02 +21,0% 145,05150,90162,56162,561 12:47
18-12-261.1941.200,00126,20112,13+23,56 +21,0% --150,00141,00126,2015 16:40
18-12-26941.220,00116,55100,51+22,38 +22,3% ----126,65100,005 16:16
18-12-261091.240,00111,6090,10+20,47 +22,7% ----111,6093,109 17:25
18-12-261051.260,0098,9079,94+19,49 +24,4% ----108,8098,906 16:06
18-12-26801.280,0088,2571,01+17,86 +25,2% ----97,6567,0020 17:24
18-12-265201.300,0075,0062,15+16,41 +26,4% ----86,2564,0028 17:28
18-12-261041.320,0061,3054,64+15,07 +27,6% ----77,0061,3035 16:36
18-12-2641.340,0056,2448,64+12,31 +25,3% ----68,0556,2427 17:03
18-12-266971.350,0055,5045,00+12,05 +26,8% ----63,3053,00395 16:26
18-12-26161.360,0051,6541,97+11,58 +27,6% ----61,0051,65164 16:52
18-12-26781.380,0044,8536,42+10,08 +27,7% 43,0547,1553,9043,0013 16:52
18-12-267411.400,0038,2430,89+9,11 +29,5% --72,0047,5032,0554 17:21
18-12-26391.420,0036,7026,80+8,00 +29,9% ----41,5032,4522 15:31
18-12-26801.440,0027,7023,00+6,66 +29,0% 26,4530,5534,0024,5072 17:18
18-12-261961.450,0026,3420,89+6,65 +31,8% 24,4028,3533,1021,0022 17:22
18-12-26351.460,0026,2819,34+6,25 +32,3% ----29,0524,0024 15:43
18-12-26611.480,0021,0016,52+5,18 +31,4% ----22,2818,8024 17:27
18-12-263671.500,0018,0013,72+4,91 +35,8% --19,0022,4512,8628 17:23
18-12-26671.520,0016,0511,67+4,31 +36,9% 13,4516,5517,0015,705 10:51
18-12-26181.540,0014,959,92+3,45 +34,8% ----14,9514,951 13:15
18-12-265901.550,0010,609,05+3,32 +36,7% 10,1512,9514,1010,604 16:45
18-12-26191.560,009,238,17+3,28 +40,1% ----9,239,231 09:33
18-12-26291.580,007,907,23+2,53 +35,0% ----10,707,755 16:40
18-12-269601.600,007,755,95+1,87 +31,4% --70,009,006,0018 17:24
18-12-264831.650,004,704,01+1,33 +33,2% ----6,304,7045 17:18
18-12-26411.680,004,683,06+1,28 +41,8% ----4,804,682 12:44
18-12-266691.700,003,502,63+1,04 +39,5% ----3,502,6066 16:16
18-12-26271.720,003,452,20+0,88 +40,0% ----3,703,457 5-11
18-12-262321.750,002,281,68+0,91 +54,2% ----2,982,2855 16:54
18-12-267111.800,001,681,05+0,73 +69,5% ----1,981,609 17:12
18-12-261091.850,001,500,68+0,63 +92,6% ----1,501,501 12:59
18-12-26181.880,001,000,49+0,61 +124,5% ----1,001,001 16:18
18-12-266991.900,001,000,41+0,61 +148,8% ----1,001,001 10:53
18-12-2641.920,004,620,34+0,59 +173,5% ----4,624,005 26-10
18-12-26991.950,000,900,24+0,61 +254,2% ----0,900,901 5-11
18-12-263552.000,000,550,15+0,51 +340,0% ----0,600,552 11:29
18-12-26922.050,000,610,09+0,46 +511,1% ----0,610,602 5-11
18-12-261102.100,000,440,05+0,43 +860,0% 0,040,880,440,444 16:16
18-12-262612.200,000,010,02+0,07 +350,0% --2,000,320,016 5-11
18-12-261902.300,000,340,01+0,04 +400,0% --0,740,340,342 4-11
18-12-262982.400,000,710,12-0,10 -83,3% --0,700,710,711 5-11
18-12-2662.500,000,260,08-0,07 -87,5% ----0,370,262 29-10
18-12-26602.600,000,350,06-0,05 -83,3% --0,420,400,353 26-10
18-12-262172.800,000,100,03+0,07 +233,3% --0,780,100,106 09:24
18-12-262693.000,000,150,02+0,13 +650,0% ----0,150,151 5-11
15-01-27 800,00------ -- --------0 --
15-01-27 840,00--419,03+35,47 +8,5% --------0 --
15-01-27 880,00--381,81+34,53 +9,0% --------0 --
15-01-27 920,00--345,42+33,97 +9,8% 366,45379,00----0 --
15-01-27 960,00--310,41+32,61 +10,5% --------0 --
15-01-2711.000,00422,51276,41+29,77 +10,8% ----422,51422,511 30-10
15-01-27 1.040,00--243,26+28,89 +11,9% --------0 --
15-01-27 1.060,00253,05---- -- ----253,05253,051 17:26
15-01-27 1.080,00219,25211,51+27,65 +13,1% 233,40239,75219,25219,251 09:38
15-01-2721.100,00199,00196,32+27,21 +13,9% ----199,00199,002 09:03
15-01-27 1.120,00--177,74+30,15 +17,0% 202,15209,05----0 --
15-01-27 1.160,00161,25151,34+27,82 +18,4% 174,85179,50161,25161,251 09:38
15-01-2721.200,00161,05127,52+24,59 +19,3% ----161,05157,9410 14:23
15-01-2771.240,00128,65106,27+21,22 +20,0% ----128,65104,156 15:34
15-01-27111.280,00109,0587,39+18,82 +21,5% 102,55107,25109,0588,007 15:32
15-01-27421.320,0083,5871,15+15,93 +22,4% ----97,6372,7547 16:53
15-01-27211.360,0067,5858,53+12,15 +20,8% 67,6071,9577,9065,2032 16:53
15-01-27761.400,0057,2546,60+10,48 +22,5% --60,0063,2656,1510 15:32
15-01-272191.440,0045,0036,86+8,73 +23,7% ----52,0037,0013 17:22
15-01-27401.480,0036,0029,21+6,84 +23,4% 33,4037,0041,5033,0063 17:23
15-01-27361.520,0029,4022,69+6,08 +26,8% --138,0031,0028,0012 15:31
15-01-27151.560,0024,2517,71+4,82 +27,2% 19,9023,1524,2521,204 13:17
15-01-27341.600,0019,4613,74+3,79 +27,6% 15,3018,3019,4619,461 10:36
15-01-27651.640,0015,4010,51+3,47 +33,0% 11,7514,5515,4013,2517 15:18
15-01-27201.680,0011,008,24+2,69 +32,6% ----11,4011,005 12:14
15-01-27141.720,009,206,23+2,63 +42,2% ----9,209,102 15:05
15-01-2761.760,008,004,73+2,30 +48,6% 5,357,6512,258,004 4-11
15-01-27191.800,005,283,56+2,23 +62,6% 4,186,355,285,282 17:12
15-01-2771.900,005,601,73+1,89 +109,2% ----6,255,605 12:23
15-01-27142.000,002,780,81+1,61 +198,8% ----2,782,753 4-11
15-01-2722.100,001,300,37+1,38 +373,0% ----1,301,301 13:20
15-01-27172.200,001,170,16+1,09 +681,3% 0,421,791,171,171 13:05
15-01-27212.300,000,460,07+0,89 +1271,4% ----0,460,4620 5-11
15-01-27 2.400,00--0,03+0,70 +2333,3% --------0 --
19-03-2737200,001.197,851.051,56+33,91 +3,2% ----1.197,851.197,851 23-10
19-03-2716460,001.100,50793,59+34,60 +4,4% --------0 24-7
19-03-277480,001.015,50773,76+34,73 +4,5% --------0 21-9
19-03-274500,00725,35753,99+34,83 +4,6% --------0 23-4
19-03-2714520,00880,89734,23+35,01 +4,8% ----881,35880,894 23-10
19-03-27 560,00--694,76+35,41 +5,1% --------0 --
19-03-27 600,00--655,38+35,75 +5,5% --------0 --
19-03-274640,00877,69616,17+36,32 +5,9% --------0 20-8
19-03-271680,00946,00577,23+36,67 +6,4% ----946,00946,001 15-7
19-03-273720,00947,00538,68+37,19 +6,9% ----947,00947,001 5-10
19-03-2726760,00750,00500,66+37,34 +7,5% 527,30539,90762,00750,0010 14-10
19-03-276800,00631,69463,53+38,46 +8,3% ----632,15631,6912 23-10
19-03-271840,00886,60435,91+28,27 +6,5% 452,65465,40886,60886,601 1-7
19-03-271880,00583,05400,02+28,64 +7,2% --------0 3-9
19-03-2711920,00335,97365,61+27,80 +7,6% ----335,97335,971 5-11
19-03-2712960,00567,65328,25+31,80 +9,7% 347,40360,35----0 23-9
19-03-27241.000,00322,90300,79+26,38 +8,8% 321,35327,95324,50315,5022 17:28
19-03-27321.040,00408,05270,64+24,95 +9,2% 289,15296,80408,05408,051 2-11
19-03-2771.080,00258,55242,48+24,15 +10,0% 261,50267,30273,16258,553 17:08
19-03-27851.100,00529,60229,10+22,12 +9,7% 245,95253,10----0 1-10
19-03-27321.150,00231,18192,80+23,12 +12,0% 149,90--232,44225,937 5-11
19-03-27461.200,00160,00165,44+22,53 +13,6% 182,90188,90191,25160,003 5-11
19-03-27411.250,00154,90140,36+19,68 +14,0% --165,00170,00152,757 16:11
19-03-27701.300,00129,71116,28+18,10 +15,6% ----147,00129,0023 17:08
19-03-27501.350,00111,7097,93+15,29 +15,6% ----115,20102,008 16:13
19-03-271211.400,0092,1681,53+13,18 +16,2% ----101,4076,0013 17:27
19-03-27881.450,0076,8566,86+11,92 +17,8% 75,1580,7076,8576,852 16:12
19-03-273131.500,0070,2555,66+8,77 +15,8% ----70,4069,908 14:57
19-03-27701.550,0048,9945,83+7,59 +16,6% 50,5554,8558,9048,9910 16:41
19-03-273901.600,0047,0037,24+6,81 +18,3% ----47,0039,2013 16:42
19-03-271471.650,0035,5030,86+5,43 +17,6% ----35,5035,501 11:20
19-03-27981.700,0026,0025,15+4,23 +16,8% ----26,0026,001 09:25
19-03-271651.750,0022,2720,80+3,16 +15,2% 15,00--22,2722,271 16:41
19-03-271701.800,0018,8117,35+2,43 +14,0% ----22,7018,0012 17:08
19-03-271781.850,0017,2514,21+2,36 +16,6% ----17,2517,253 10:06
19-03-274331.900,0013,5011,99+1,81 +15,1% ----13,5013,503 17:22
19-03-272121.950,0012,0010,03+1,51 +15,1% ----12,0012,001 14:09
19-03-272832.000,0010,508,48+1,35 +15,9% ----10,5010,501 10:08
19-03-27402.050,0018,667,45+0,92 +12,3% ----18,6618,592 22-10
19-03-271982.100,007,206,28+1,02 +16,2% 6,058,207,206,302 17:24
19-03-27962.200,005,404,88+0,75 +15,4% ----5,405,401 5-11
19-03-27602.300,003,503,70+0,65 +17,6% 3,065,403,603,502 5-11
19-03-271602.400,003,372,97+0,43 +14,5% ----3,373,373 15:12
19-03-271902.600,001,701,96+0,47 +24,0% ----1,701,6016 5-11
19-03-271302.800,001,591,07+0,79 +73,8% ----1,631,506 09:58
19-03-273023.000,001,150,66+0,82 +124,2% ----1,151,009 17:26
18-06-27198300,001.198,77952,93+34,51 +3,6% ----1.199,451.197,5014 19-10
18-06-27131400,00970,60854,51+35,12 +4,1% ----970,60970,602 3-11
18-06-2724450,001.070,55805,46+35,47 +4,4% --------0 21-8
18-06-2737480,00922,44776,14+35,61 +4,6% ----924,39922,446 23-10
18-06-2733500,00980,31756,69+35,73 +4,7% ----982,08980,224 4-9
18-06-2729520,00985,77737,27+35,87 +4,9% --------0 28-8
18-06-2713560,00943,12698,76+35,92 +5,1% ----943,44943,124 19-10
18-06-2716600,00904,59660,65+37,04 +5,6% 690,10697,20904,61904,594 19-10
18-06-272640,00828,30622,91+36,20 +5,8% 646,90659,50----0 30-7
18-06-272680,00926,64585,88+35,41 +6,0% ----926,64925,593 12-8
18-06-27152700,00806,87567,34+34,85 +6,1% ----806,88806,873 19-10
18-06-273720,00739,60549,35+34,71 +6,3% ----740,12735,896 2-9
18-06-279760,00712,99513,32+34,63 +6,7% 535,65548,70712,99712,991 20-10
18-06-2755800,00642,90478,36+33,68 +7,0% ----642,97642,904 16-9
18-06-2713840,00603,19443,90+33,53 +7,6% ----603,65603,1912 23-10
18-06-2710880,00643,69411,11+32,75 +8,0% --------0 28-8
18-06-27506900,00481,04394,97+33,02 +8,4% 421,45428,25481,04481,041 4-11
18-06-279920,00634,88378,86+32,88 +8,7% --------0 23-9
18-06-279960,00476,84348,81+31,34 +9,0% 368,15381,60476,84468,852 23-10
18-06-273671.000,00530,50319,30+31,09 +9,7% ----530,50530,501 19-10
18-06-27131.040,00521,60292,37+29,26 +10,0% ----521,60521,601 23-9
18-06-27141.080,00303,16266,06+28,72 +10,8% ----303,16303,161 14:16
18-06-27471.100,00253,42253,79+28,11 +11,1% 276,65282,05253,42251,252 5-11
18-06-27161.150,00246,00225,27+25,13 +11,2% ----246,00246,001 5-11
18-06-271131.200,00208,96198,93+23,13 +11,6% 217,35223,45235,00208,969 5-11
18-06-27611.250,00196,45175,11+20,75 +11,8% 191,50197,65204,50176,008 16:13
18-06-27461.300,00165,80154,75+17,28 +11,2% ----173,05165,804 16:40
18-06-27481.350,00145,50133,50+17,52 +13,1% 147,10152,90162,35145,508 17:14
18-06-279471.400,00136,20118,55+13,69 +11,5% 128,45134,10136,20136,201 15:55
18-06-27981.450,00121,10103,81+11,73 +11,3% 111,85117,40126,05115,755 15:42
18-06-271661.500,0084,2591,15+9,97 +10,9% 97,25103,1099,4084,253 5-11
18-06-27491.550,0091,0079,90+7,86 +9,8% ----91,0091,001 11:41
18-06-273151.600,0080,0069,54+7,12 +10,2% 73,3078,2580,0066,254 15:50
18-06-271021.650,0065,0060,96+5,33 +8,7% 63,6068,3565,0065,001 17:21
18-06-27631.700,0082,6553,32+5,23 +9,8% --------2 5-11
18-06-27391.750,0050,5046,43+4,04 +8,7% ----50,5050,501 09:42
18-06-272111.800,0037,5041,48+2,43 +5,9% ----38,9037,508 5-11
18-06-27861.850,0042,2035,72+3,24 +9,1% 35,1539,3042,2042,102 5-11
18-06-272171.900,0059,9531,15+2,22 +7,1% ----60,1059,208 30-10
18-06-27391.950,0032,7027,23+2,16 +7,9% ----32,7531,358 5-11
18-06-272802.000,0027,8023,30+2,69 +11,5% 15,00500,0027,8025,753 10:21
18-06-27632.050,0024,5020,27+2,60 +12,8% ----25,0024,356 5-11
18-06-271602.100,0033,1017,73+2,39 +13,5% ----33,1032,702 3-11
18-06-272042.200,0016,5013,05+3,05 +23,4% ----16,5016,501 09:44
18-06-27972.300,0021,109,91+2,87 +29,0% ----22,3521,101 09:28
18-06-272932.400,0010,007,36+3,20 +43,5% ----10,809,008 5-11
18-06-27722.600,0011,604,12+3,25 +78,9% ----12,0011,603 30-10
18-06-27922.800,004,752,30+3,04 +132,2% ----4,904,752 5-11
18-06-27633.000,003,801,27+2,81 +221,3% ----4,103,806 17:22
18-06-272063.200,003,100,70+2,33 +332,9% 2,403,883,103,102 13:38
17-09-27 640,00------ -- 652,20670,20----0 --
17-09-27 680,00------ -- --------0 --
17-09-27 720,00--561,73+29,54 +5,3% --------0 --
17-09-27 760,00--527,70+30,05 +5,7% 550,00560,10----0 --
17-09-27 800,00540,71495,23+29,12 +5,9% ----540,71540,572 14:57
17-09-27 840,00--463,15+27,89 +6,0% --------0 --
17-09-27 880,00--432,03+27,79 +6,4% --------0 --
17-09-27 920,00--402,35+26,64 +6,6% --------0 --
17-09-27 960,00--366,58+33,28 +9,1% 392,30402,85----0 --
17-09-27 1.000,00404,70339,25+32,15 +9,5% ----404,70404,701 4-11
17-09-2721.040,00358,43317,67+27,19 +8,6% ----358,43358,431 14:58
17-09-27 1.080,00--293,06+26,35 +9,0% --------0 --
17-09-27101.100,00262,80281,51+25,37 +9,0% ----273,45262,2510 5-11
17-09-2711.150,00373,70254,21+23,71 +9,3% ----373,70373,701 26-10
17-09-2721.200,00267,00228,68+21,86 +9,6% ----267,00267,002 12:50
17-09-2741.250,00222,82205,78+19,86 +9,7% ----229,24222,8222 16:15
17-09-2791.300,00206,90184,66+18,63 +10,1% 198,60207,15206,90206,901 12:05
17-09-2741.350,00179,00166,14+15,97 +9,6% ----188,00179,002 16:16
17-09-27191.400,00169,35149,04+14,69 +9,9% ----171,00169,353 5-11
17-09-2781.450,00146,83134,12+12,19 +9,1% ----151,85146,8311 16:07
17-09-2771.500,00125,00120,79+11,02 +9,1% ----125,00125,001 16:34
17-09-2791.550,00127,50108,39+9,63 +8,9% 113,95121,85127,50127,501 5-11
17-09-2771.600,00109,8397,66+7,63 +7,8% ----109,83109,831 12:05
17-09-2761.650,0085,0588,07+6,55 +7,4% ----85,0585,051 5-11
17-09-2791.700,00140,6479,09+5,42 +6,9% ----140,64140,642 22-10
17-09-2761.750,0065,6071,37+4,37 +6,1% ----65,6065,601 5-11
17-09-27101.800,0063,0564,25+3,92 +6,1% ----63,0563,051 09:13
17-09-2721.850,0066,7057,50+3,69 +6,4% ----66,7066,701 5-11
17-09-2781.900,0057,3053,39+1,05 +2,0% 52,0056,6557,3557,302 5-11
17-09-2751.950,0048,0548,18+0,89 +1,8% ----48,0548,051 09:33
17-09-27152.000,0042,0042,91+1,41 +3,3% ----47,9042,0015 16:31
17-09-2732.100,0035,7535,14+0,62 +1,8% ----35,7535,751 16:20
17-09-2722.200,0049,7027,89+0,54 +1,9% ----49,7049,701 30-10
17-09-27332.300,0033,0022,86+0,07 +0,3% ----33,0033,001 4-11
17-12-2736300,001.012,17953,26+34,46 +3,6% 970,501.002,001.012,171.012,175 13:06
17-12-2715400,001.006,35857,69+34,26 +4,0% 874,50894,651.006,351.006,002 23-10
17-12-2719450,00873,38810,97+33,96 +4,2% 827,20847,65873,38873,381 5-11
17-12-272480,00737,71783,38+33,40 +4,3% --------0 27-1
17-12-2723500,00998,24764,97+33,42 +4,4% ----998,24998,241 16-10
17-12-274520,001.121,62746,94+33,98 +4,5% 761,95782,751.121,621.121,193 2-10
17-12-2728550,00919,44720,00+33,44 +4,6% 734,35755,35919,44919,441 22-10
17-12-2787600,00866,18675,85+32,14 +4,8% ----869,96864,263 22-10
17-12-2710650,00794,00632,28+31,48 +5,0% 654,85666,15794,00792,843 2-11
17-12-2712680,00762,85607,13+29,99 +4,9% 618,70640,25763,85761,7210 2-11
17-12-27501700,00744,89590,43+29,82 +5,1% ----745,61743,689 2-11
17-12-273720,00757,28573,70+29,87 +5,2% ----757,28757,281 22-10
17-12-2723760,00681,00540,97+29,11 +5,4% ----681,00681,001 26-10
17-12-27214800,00653,05509,43+28,79 +5,7% 519,40541,25653,40653,052 26-10
17-12-276840,00641,89477,87+29,38 +6,1% ----641,89641,891 15-10
17-12-275880,00781,85448,59+28,22 +6,3% ----781,85781,851 30-9
17-12-2794900,00753,75434,07+27,99 +6,4% ----753,75753,751 12-10
17-12-275920,00677,00419,59+28,54 +6,8% ----677,00677,001 21-8
17-12-2714960,00766,65391,68+28,92 +7,4% 401,90423,70766,65766,651 6-10
17-12-273221.000,00404,00365,86+28,02 +7,7% ----404,00404,001 16:59
17-12-2791.040,00397,65340,37+28,30 +8,3% ----397,65397,651 4-11
17-12-2771.080,00503,50316,77+26,61 +8,4% ----503,50503,501 28-10
17-12-277251.100,00337,00305,72+26,23 +8,6% ----337,00337,00220 12:09
17-12-27301.150,00511,76279,64+25,48 +9,1% ----511,76511,761 14-10
17-12-274451.200,00255,30254,98+23,93 +9,4% ----255,30255,303 11:28
17-12-2721.220,00365,55245,86+23,22 +9,4% ----365,55365,551 14-9
17-12-2741.240,00351,69236,98+22,79 +9,6% ----354,45351,674 14-9
17-12-27181.250,00336,24232,68+22,52 +9,7% ----336,24336,242 3-11
17-12-2751.260,00521,68228,48+22,22 +9,7% ----521,68521,681 13-8
17-12-271641.280,00355,05220,36+21,61 +9,8% ----355,05354,332 20-10
17-12-27991.300,00245,00211,86+22,79 +10,8% ----245,00245,001 13:25
17-12-2731.320,00221,18204,31+20,69 +10,1% ----224,73221,1811 16:15
17-12-2741.340,00514,04196,84+20,28 +10,3% ----514,04513,503 17-8
17-12-27111.350,00288,30193,44+19,73 +10,2% 205,90215,80288,30288,301 30-10
17-12-2791.360,00201,35189,81+20,19 +10,6% ----201,35196,605 09:45
17-12-27111.380,00293,95183,16+19,44 +10,6% --------1 5-11
17-12-272501.400,00258,00176,54+18,91 +10,7% ----258,00258,0013 3-11
17-12-27261.420,00250,09169,91+18,64 +11,0% 180,25190,10250,09238,852 3-11
17-12-27841.440,00191,95163,78+17,44 +10,6% ----192,00191,952 15:26
17-12-27311.460,00219,60157,88+16,07 +10,2% --------1 5-11
17-12-27171.480,00164,00152,51+15,76 +10,3% ----175,00164,006 16:18
17-12-276931.500,00157,00147,16+14,61 +9,9% ----172,00157,00209 16:17
17-12-272611.550,00132,00134,63+13,19 +9,8% ----151,35132,003 5-11
17-12-274231.600,00141,00122,69+12,76 +10,4% 127,65137,15141,00141,005 12:23
17-12-27581.650,00120,55112,36+10,51 +9,4% 115,90125,25120,55108,503 16:22
17-12-272011.700,00114,00103,02+9,18 +8,9% ----114,00114,001 15:55
17-12-27221.750,0086,8493,96+8,49 +9,0% 95,35104,95105,0086,842 5-11
17-12-273741.800,0094,0086,21+6,70 +7,8% ----102,0094,003 15:32
17-12-27251.850,0073,8079,16+5,98 +7,6% ----73,8073,801 5-11
17-12-272611.900,0085,9572,79+4,17 +5,7% ----88,0085,953 13:10
17-12-27551.950,0075,7566,32+4,25 +6,4% ----75,7575,751 5-11
17-12-274222.000,0062,0060,99+3,03 +5,0% ----73,8562,0014 16:17
17-12-27242.100,0062,8051,77+2,40 +4,6% ----62,8062,803 13:07
17-12-27762.200,0048,0043,84+1,58 +3,6% ----48,0048,003 5-11
17-12-272392.300,0042,0538,95-0,25 -0,6% ----42,0542,052 09:05
17-12-273292.400,0031,9032,45+0,78 +2,4% ----35,4031,903 16:19
17-12-27542.600,0037,8024,35+0,18 +0,7% ----37,8037,801 2-11
17-12-272452.800,0018,3018,67-0,13 -0,7% --60,0018,3018,305 15:35
17-12-272953.000,0015,0014,82-0,18 -1,2% ----15,0015,005 11:52
17-12-271843.200,0012,3810,58+1,02 +9,6% ----13,0912,0038 16:11
16-06-28 700,00------ -- --------0 --
16-06-281800,00920,50526,15+34,14 +6,5% ----920,50920,302 6-10
16-06-28 840,00------ -- --------0 --
16-06-28 880,00------ -- --------0 --
16-06-283900,00822,75458,94+31,74 +6,9% ----822,75822,751 5-10
16-06-28 920,00--446,10+31,35 +7,0% 466,85483,20----0 --
16-06-28 960,00--422,60+28,99 +6,9% 441,10457,60----0 --
16-06-28101.000,00560,16405,71+21,83 +5,4% ----560,16560,161 22-10
16-06-2831.040,00624,05376,39+27,90 +7,4% ----624,05624,051 14-10
16-06-2821.080,00596,70354,08+27,41 +7,7% ----596,85596,702 14-10
16-06-2831.100,00530,00343,81+27,02 +7,9% ----530,00530,001 21-10
16-06-2821.150,00553,71326,27+18,68 +5,7% ----553,71553,711 14-10
16-06-2811.200,00405,40302,33+18,38 +6,1% 315,00325,55405,40405,401 30-10
16-06-2821.250,00296,35274,68+23,77 +8,7% ----296,35296,351 16:50
16-06-2831.300,00273,75254,77+22,96 +9,0% ----276,40273,0027 17:04
16-06-2851.350,00366,50241,47+17,65 +7,3% ----366,50366,501 15-10
16-06-28201.400,00305,45221,70+20,46 +9,2% ----305,45295,752 3-11
16-06-2841.450,00318,45208,72+16,19 +7,8% ----318,45318,451 27-10
16-06-28191.500,00322,41189,66+19,00 +10,0% ----322,41316,144 19-10
16-06-2891.550,00279,61178,31+15,65 +8,8% --------1 5-11
16-06-28251.600,00180,80164,71+16,18 +9,8% ----180,80180,801 09:49
16-06-28151.650,00188,00152,97+15,57 +10,2% ----188,00188,002 4-11
16-06-28131.700,00281,40142,75+13,66 +9,6% ----281,40281,304 14-10
16-06-2881.750,00125,20133,30+12,78 +9,6% ----125,20125,201 5-11
16-06-28261.800,00135,00124,45+11,88 +9,5% ----135,00135,002 09:55
16-06-28541.850,00133,95117,95+9,44 +8,0% ----133,95133,951 5-11
16-06-28241.900,00170,87108,06+10,49 +9,7% ----170,87170,873 23-10
16-06-28221.950,00117,45101,16+9,15 +9,0% ----117,45117,451 10:42
16-06-28322.000,00150,6794,78+8,46 +8,9% ----150,67150,673 23-10
16-06-28302.100,0096,8582,58+8,04 +9,7% ----96,8596,852 15:03
16-06-282212.200,0086,8872,79+6,24 +8,6% ----87,3486,8817 15:03
16-06-28212.300,0077,1265,49+4,29 +6,6% ----77,5677,122 13:17
16-06-28322.400,0092,5556,46+4,76 +8,4% 58,3564,1594,0092,555 30-10
16-06-28542.600,0050,9843,80+4,08 +9,3% ----51,0350,982 15:28
15-12-28145300,001.132,80956,73+36,51 +3,8% ----1.133,591.116,96103 2-11
15-12-2838400,00932,00867,78+35,61 +4,1% ----932,00932,001 5-11
15-12-283450,001.241,55823,88+35,83 +4,3% ----1.241,551.241,551 6-10
15-12-282480,001.208,50797,96+35,62 +4,5% ----1.208,501.208,501 6-10
15-12-28170500,00812,09780,93+35,06 +4,5% ----812,09803,714 10:04
15-12-2820520,00920,43764,16+35,28 +4,6% ----930,01919,7620 2-11
15-12-2864550,00907,08739,30+34,77 +4,7% ----907,08895,7433 2-11
15-12-2875600,00710,00698,85+34,31 +4,9% ----710,00710,001 09:41
15-12-284640,001.069,55679,11+22,11 +3,3% ----1.069,651.069,552 6-10
15-12-287680,00917,00637,06+33,31 +5,2% ----917,00917,001 14-10
15-12-2844700,00665,55633,97+21,67 +3,4% ----665,55665,551 15:46
15-12-285720,00753,55619,47+21,05 +3,4% 625,45646,40753,55753,551 2-11
15-12-283760,00727,54590,78+20,91 +3,5% ----727,54727,373 2-11
15-12-2841800,00587,37563,50+20,17 +3,6% 572,25589,70587,37587,371 5-11
15-12-286840,00732,00537,17+19,60 +3,6% ----732,00732,001 29-10
15-12-289880,00650,73511,91+19,20 +3,8% ----650,73635,366 2-11
15-12-28128900,00624,45499,48+18,47 +3,7% ----624,45624,225 2-11
15-12-284920,00634,00476,07+29,73 +6,2% ----634,00634,001 27-10
15-12-2821960,00815,70452,64+27,92 +6,2% 472,15488,60815,70815,7010 5-10
15-12-282391.000,00425,00441,57+16,59 +3,8% --550,05482,00425,0010 5-11
15-12-28141.040,00579,00406,90+28,86 +7,1% 429,10443,70579,00579,002 20-10
15-12-28241.080,00569,30387,59+27,56 +7,1% 408,40422,80569,36569,304 19-10
15-12-281.2081.100,00408,00378,87+26,31 +6,9% 398,35412,65408,00408,004 17:27
15-12-2881.150,00691,33355,63+25,24 +7,1% ----692,07691,332 5-10
15-12-281.2271.200,00418,00333,69+25,30 +7,6% ----418,00418,001 4-11
15-12-28441.250,00333,50320,63+17,28 +5,4% ----333,50333,501 09:57
15-12-28151.300,00409,01300,98+17,03 +5,7% 310,45323,40409,06409,012 2-11
15-12-28141.350,00300,14282,11+16,73 +5,9% ----300,51300,145 11:24
15-12-284951.400,00288,50262,74+19,09 +7,3% ----288,50284,002 10:48
15-12-28521.450,00266,81244,04+21,51 +8,8% ----266,81241,902 10:04
15-12-28601.500,00230,00229,85+20,56 +8,9% ----265,75230,004 5-11
15-12-28771.550,00309,50215,84+19,50 +9,0% ----309,50309,501 2-11
15-12-284721.600,00225,00203,72+18,42 +9,0% ----225,00200,005 15:32
15-12-2891.650,00220,00195,66+14,83 +7,6% ----220,80220,002 15:19
15-12-28881.700,00207,35181,60+17,37 +9,6% 192,35202,20208,27180,0011 15:26
15-12-2871.750,00280,25170,83+16,01 +9,4% ----280,25280,251 29-10
15-12-28501.800,00184,10161,58+14,15 +8,8% 170,75180,60184,13167,0011 15:23
15-12-28361.850,00225,20152,73+13,45 +8,8% ----225,20225,201 30-10
15-12-282601.900,00165,68144,53+12,77 +8,8% ----165,68165,573 15:25
15-12-28241.950,00156,90136,94+11,97 +8,7% ----156,90156,894 15:24
15-12-281882.000,00137,50129,16+12,80 +9,9% ----147,55137,506 17:02
15-12-28202.100,00159,15116,16+9,86 +8,5% ----159,15159,153 4-11
15-12-28442.200,00119,00104,71+8,91 +8,5% ----119,00119,003 14:08
15-12-28152.300,00107,4593,85+8,81 +9,4% ----107,80107,3011 15:22
15-12-28812.400,0097,0084,88+7,32 +8,6% ----97,5096,7017 15:22
15-12-28132.600,00111,0070,13+5,92 +8,4% ----111,00110,852 30-10
15-12-28422.800,0066,0757,90+4,38 +7,6% ----66,1166,076 15:26
15-12-282273.200,0041,8040,95+4,60 +11,2% ----46,3041,8032 16:30
21-12-2940300,001.134,65961,55+30,87 +3,2% ----1.136,081.134,654 2-11
21-12-29102400,001.077,55875,82+33,05 +3,8% ----1.077,551.077,551 20-10
21-12-2945450,001.132,00835,01+37,02 +4,4% ----1.132,001.132,001 13-10
21-12-2992500,001.090,35795,77+36,02 +4,5% ----1.090,351.090,351 13-10
21-12-2925550,00749,00757,79+34,58 +4,6% 760,40814,40749,00749,001 5-11
21-12-29201600,001.124,28721,30+33,27 +4,6% ----1.124,281.124,281 5-10
21-12-2959700,00661,70653,05+31,98 +4,9% ----661,70661,701 09:38
21-12-2920800,00805,45590,48+30,11 +5,1% ----805,45805,451 29-10
21-12-29172900,00717,50533,61+28,37 +5,3% 553,05575,85717,50717,501 27-10
21-12-291601.000,00680,00482,10+27,29 +5,7% 501,75523,20680,00680,001 29-10
21-12-29261.100,00603,30436,42+25,72 +5,9% ----603,30603,301 20-10
21-12-291691.200,00388,00395,05+24,56 +6,2% 411,90433,30388,00388,002 5-11
21-12-29731.400,00358,50325,92+20,84 +6,4% ----358,50358,502 10:56
21-12-291331.600,00360,00271,23+18,36 +6,8% ----360,00360,001 23-10
21-12-29311.800,00254,00228,41+14,72 +6,4% ----254,00254,001 15:51
21-12-293762.000,00207,50193,12+12,64 +6,5% ----210,00206,705 16:52
21-12-2982.200,00170,00164,70+10,40 +6,3% ----170,00170,001 09:06
21-12-29212.400,00152,65140,91+8,98 +6,4% ----152,65152,651 5-11
21-12-29292.800,00118,00104,85+6,62 +6,3% 105,80119,40118,00118,001 10:13
21-12-291103.200,00139,9584,74-3,12 -3,7% ----139,95139,951 29-10
20-12-3064500,00873,00814,80+30,81 +3,8% ----873,00873,008 5-11
20-12-309600,001.034,35748,23+27,81 +3,7% ----1.044,501.034,352 13-10
20-12-3010700,00686,15686,70+25,75 +3,7% ----686,15686,151 09:35
20-12-3015800,00912,80629,36+25,49 +4,1% 639,85670,85912,80912,801 13-10
20-12-3014900,00577,50579,38+22,68 +3,9% ----577,50577,501 09:32
20-12-30511.000,00591,50532,99+21,15 +4,0% ----610,00591,503 4-11
20-12-30191.100,00508,30491,77+19,28 +3,9% ----537,05508,304 15:47
20-12-30721.200,00468,00454,30+17,35 +3,8% ----485,15453,006 16:11
20-12-301111.400,00365,00389,80+14,92 +3,8% ----365,00365,001 5-11
20-12-30641.600,00395,00339,50+9,87 +2,9% --393,50395,00395,004 4-11
20-12-30461.800,00307,00296,60+7,07 +2,4% ----307,00307,001 11:13
20-12-30422.000,00256,28258,54+7,71 +3,0% ----256,28256,281 5-11
20-12-30122.200,00302,85229,38+4,45 +1,9% 225,10246,05302,85302,851 30-10
20-12-302282.400,00210,00201,68+5,28 +2,6% ----210,00198,358 09:58
20-12-30232.800,00165,00160,60+2,85 +1,8% --300,00175,00165,003 15:32
20-12-30323.200,00183,60128,93+2,22 +1,7% ----183,60183,601 23-10
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?