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* 1.579,601.609,40-29,80 -1,9% 1.613,201.575,40532.44317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-8-2026)
Totaal volume 2.948 (1.595 Calls, 1.353 Puts)
Totaal open interest bij opening 107.485 (51.418 Calls, 56.067 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68809,86-29,86 -3,7% ----756,68756,681 17-7
21-08-26 840,00--769,88-29,86 -3,9% --------0 --
21-08-262880,00674,56729,91-29,87 -4,1% ----674,56674,561 15-7
21-08-26 920,00657,53689,93-29,87 -4,3% ----657,53657,531 23-7
21-08-264960,00500,15649,95-29,87 -4,6% ----500,15500,151 4-8
21-08-26271.000,00571,00609,97-29,86 -4,9% ----571,00549,0015 11-8
21-08-2611.040,00500,37570,00-29,87 -5,2% ----500,37500,371 14-7
21-08-2621.060,00540,57550,01-29,87 -5,4% ----540,57540,571 14:13
21-08-2631.080,00473,64530,02-29,86 -5,6% ----473,64473,641 14-7
21-08-2641.100,00298,80510,03-29,86 -5,9% ----298,80298,801 28-7
21-08-2611.120,00280,55490,04-29,85 -6,1% ----280,55280,551 28-7
21-08-2611.160,00425,00450,07-29,85 -6,6% ----425,00425,001 26-6
21-08-26111.200,00385,43410,09-29,82 -7,3% ----404,30385,434 16:23
21-08-26 1.220,00--390,10-29,80 -7,6% --------0 --
21-08-2641.240,00350,00370,11-29,78 -8,0% ----350,00350,006 12-8
21-08-26 1.260,00--350,13-29,76 -8,5% --------0 --
21-08-26221.280,00301,38330,14-29,72 -9,0% ----301,38301,381 16:24
21-08-2641.300,00239,53310,17-29,69 -9,6% ----239,53239,531 11-8
21-08-26331.320,00290,61290,20-29,61 -10,2% ----290,61290,611 13-8
21-08-2661.340,00218,06270,26-29,56 -10,9% ----218,06218,061 10-8
21-08-26261.360,00242,59250,37-29,47 -11,8% ----242,59242,591 13-8
21-08-26261.380,00206,91230,55-29,40 -12,8% ----206,91206,911 12-8
21-08-261171.400,00190,00210,85-29,29 -13,9% ----206,50190,006 15:27
21-08-26521.420,00195,55191,33-29,15 -15,2% ----195,55162,003 13-8
21-08-26451.440,00160,00172,06-28,77 -16,7% ----160,00160,005 15:49
21-08-26411.460,00122,00153,15-28,73 -18,8% ----127,00122,0010 17:24
21-08-26541.480,00129,00134,73-28,49 -21,1% ----129,00129,001 13:40
21-08-262061.500,0092,50116,95-27,86 -23,8% ----115,4092,5010 16:23
21-08-26521.520,0081,90100,08-26,89 -26,9% ----102,0081,908 16:09
21-08-261511.540,0058,2084,36-25,68 -30,4% ----84,3058,0047 17:29
21-08-264201.560,0045,3569,94-24,13 -34,5% ----65,0045,0021 17:29
21-08-262681.580,0033,0056,98-22,17 -38,9% ----55,0033,0016 17:24
21-08-262961.600,0029,6045,58-19,82 -43,5% ----45,6028,0071 16:45
21-08-261041.620,0018,5035,68-17,11 -48,0% --33,5035,5018,5048 17:29
21-08-261051.640,0012,5027,46-14,38 -52,4% --23,0028,0012,50174 17:25
21-08-261341.660,0010,0020,68-11,72 -56,7% ----20,509,5549 17:07
21-08-261601.680,007,2015,35-9,32 -60,7% ----12,507,2046 16:37
21-08-264441.700,003,9211,13-7,10 -63,8% --10,5010,603,92345 17:22
21-08-262471.720,002,707,97-5,40 -67,8% ----6,202,7032 17:22
21-08-262931.740,002,005,61-3,91 -69,7% ----3,602,008 17:08
21-08-26821.760,002,503,93-2,91 -74,0% ----3,002,5015 13:55
21-08-26651.780,001,322,73-2,13 -78,0% --2,052,001,3211 15:47
21-08-264551.800,000,951,84-1,50 -81,5% ----1,490,8511 16:15
21-08-26411.820,001,551,24-1,06 -85,5% ----1,551,552 12-8
21-08-261111.840,000,450,80-0,70 -87,5% ----0,450,452 16:48
21-08-26351.880,000,250,34-0,31 -91,2% ----0,250,251 14-8
21-08-261961.900,000,110,21-0,20 -95,2% --42,000,110,112 16:48
21-08-26441.920,000,490,13-0,12 -92,3% ----0,490,491 13-8
21-08-261241.960,000,200,05+0,15 +300,0% ----0,200,201 13:31
21-08-262242.000,000,100,02+0,08 +400,0% ----0,220,107 13:39
21-08-26812.100,000,020,03-0,01 -33,3% ----0,020,021 14-8
21-08-26962.200,000,150,01+0,14 +1400,0% --0,500,150,151 12-8
21-08-26922.300,000,100,01+0,09 +900,0% ----0,100,101 13-8
21-08-26362.400,000,050,04-- -- ----0,050,051 4-8
21-08-26382.500,000,200,02-- -- --0,300,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-2648350,001.242,591.260,32-28,21 -2,2% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.210,45-28,28 -2,3% ----1.195,901.175,353 23-7
18-09-261440,00747,301.170,56-28,38 -2,4% ----747,30747,301 29-4
18-09-26 450,001.120,001.160,58-28,40 -2,4% ----1.120,001.120,001 21-7
18-09-26 460,00--1.150,61-28,43 -2,5% --------0 --
18-09-26 480,00--1.130,67-28,49 -2,5% --------0 --
18-09-264500,00708,001.110,72-28,55 -2,6% ----708,00708,001 8-4
18-09-26 520,00--1.090,78-28,61 -2,6% --------0 --
18-09-261550,00689,001.060,86-28,70 -2,7% ----689,00689,001 24-4
18-09-26 560,00--1.050,89-28,73 -2,7% --------0 --
18-09-263600,00580,551.011,01-28,85 -2,9% ----580,55580,551 28-4
18-09-26 640,00--971,12-28,95 -3,0% --------0 --
18-09-264650,00957,31961,15-28,97 -3,0% ----957,31957,311 14-8
18-09-261680,00582,60931,24-29,04 -3,1% ----582,60582,601 24-4
18-09-266700,00886,79911,30-29,08 -3,2% ----886,79886,791 12-8
18-09-264720,00505,70891,36-29,11 -3,3% ----505,70505,701 23-4
18-09-2635750,00837,10861,45-29,15 -3,4% ----837,10837,101 12-8
18-09-26 760,00--851,48-29,16 -3,4% --------0 --
18-09-26100800,00587,00811,60-29,19 -3,6% ----587,00587,001 28-7
18-09-261840,00774,35771,74-29,21 -3,8% ----774,35774,351 2-7
18-09-2622850,00758,01761,77-29,21 -3,8% ----758,01758,011 14-8
18-09-2644880,00640,00731,88-29,21 -4,0% ----640,00640,004 7-7
18-09-2664900,00520,00711,95-29,20 -4,1% ----520,00520,001 29-7
18-09-2686920,00468,40692,02-29,18 -4,2% ----468,40468,304 30-7
18-09-2681950,00610,00662,14-29,16 -4,4% ----610,00610,001 11-8
18-09-261960,00504,40652,19-29,16 -4,5% ----504,40504,401 4-8
18-09-26811.000,00587,96612,40-29,13 -4,8% ----587,96587,961 12-8
18-09-2611.040,00540,29572,63-28,98 -5,1% ----540,29540,291 13-8
18-09-26491.050,00530,69562,71-28,95 -5,1% ----530,69530,691 13-8
18-09-261611.080,00331,00532,97-26,51 -5,0% ----333,00331,002 28-7
18-09-26391.100,00300,10513,47-29,34 -5,7% ----300,10299,953 30-7
18-09-26591.120,00293,89493,52-29,04 -5,9% ----301,77293,892 28-7
18-09-26341.140,00244,78473,79-27,09 -5,7% ----245,24244,782 29-7
18-09-26441.160,00382,37454,13-26,70 -5,9% ----382,68382,372 8-7
18-09-26791.180,00418,96434,52-29,04 -6,7% ----418,96418,961 13-8
18-09-265931.200,00390,63415,00-28,67 -6,9% ----408,80390,635 16:23
18-09-261661.220,00370,73395,56-27,02 -6,8% ----370,73370,731 12-8
18-09-26491.240,00346,21376,23-26,48 -7,0% ----346,21346,211 13-8
18-09-26661.260,00284,74357,05-26,48 -7,4% ----284,74284,741 10-8
18-09-261701.280,00329,48338,23-27,48 -8,1% ----329,48329,481 14-8
18-09-264081.300,00291,38319,26-28,12 -8,8% ----308,24291,382 16:24
18-09-26931.320,00296,25300,78-28,02 -9,3% ----296,25296,176 14-8
18-09-26731.340,00254,95282,54-25,81 -9,1% ----254,95225,2210 11-8
18-09-26621.350,00243,91273,54-25,26 -9,2% ----243,91243,911 13-8
18-09-26431.360,00260,25264,62-27,06 -10,2% 115,00--260,25260,176 14-8
18-09-261091.380,00240,39247,16-26,57 -10,8% ----240,39240,391 13:55
18-09-269921.400,00209,20230,28-26,14 -11,4% ----221,00209,203 16:48
18-09-26521.420,00144,14213,77-24,14 -11,3% ----144,14144,141 7-8
18-09-26621.440,00169,60197,60-24,62 -12,5% ----169,60169,601 17:24
18-09-262081.450,00158,02189,90-24,39 -12,8% ----158,02158,021 11-8
18-09-26291.460,00157,27182,35-24,04 -13,2% ----157,27147,634 11-8
18-09-26871.480,00139,40167,45-23,02 -13,7% ----139,40139,404 10-8
18-09-265521.500,00147,77153,50-22,36 -14,6% ----152,40147,773 14:39
18-09-26451.520,00134,10139,96-21,21 -15,2% ----134,10133,002 14:35
18-09-26341.540,00107,85127,44-20,29 -15,9% ----107,85107,852 17:10
18-09-264561.550,00116,43121,31-19,86 -16,4% ----116,43114,445 14:38
18-09-26261.560,00111,10115,66-19,98 -17,3% ----111,10111,101 13-8
18-09-26341.580,00100,00104,47-18,94 -18,1% ----100,00100,001 14-8
18-09-261.1751.600,0074,5594,42-18,14 -19,2% --97,5094,4074,5534 17:26
18-09-26231.620,0066,5084,32-16,62 -19,7% ----82,1566,5010 17:25
18-09-26131.640,0064,5975,69-15,92 -21,0% ----74,2964,5912 15:27
18-09-261281.650,0059,0071,54-15,35 -21,5% --140,0067,5057,3521 17:00
18-09-26101.660,0063,6367,56-14,69 -21,7% ----64,8063,633 14-8
18-09-26231.680,0045,5059,82-14,14 -23,6% ----57,8345,504 17:21
18-09-269431.700,0049,1053,14-12,53 -23,6% ----53,4049,0013 14:30
18-09-26731.720,0038,0046,67-11,26 -24,1% ----45,3538,0023 16:50
18-09-261121.750,0027,9538,57-9,74 -25,3% ----33,0027,953 17:23
18-09-263011.800,0020,5027,40-7,69 -28,1% --35,0027,0020,5017 16:24
18-09-265711.850,0013,1519,23-6,00 -31,2% ----18,6413,1512 17:25
18-09-26401.880,0014,4515,36-5,01 -32,6% ----14,4514,451 13:24
18-09-262.0191.900,0012,1513,19-4,37 -33,1% ----12,1512,113 14-8
18-09-26241.920,008,0011,49-3,73 -32,5% ----10,558,002 16:28
18-09-26281.950,006,608,88-3,02 -34,0% ----8,406,306 16:31
18-09-263492.000,005,206,06-2,17 -35,8% --12,006,105,2013 15:41
18-09-2682.050,003,004,19-1,48 -35,3% ----3,003,001 16:38
18-09-26502.100,002,532,93-1,18 -40,3% ----2,552,533 14-8
18-09-261882.200,001,521,55-0,56 -36,1% ----1,521,521 12-8
18-09-26352.300,001,040,91-0,58 -63,7% ----1,041,042 3-8
18-09-26862.400,000,700,56-0,43 -76,8% ----0,700,602 6-8
18-09-26362.500,000,040,06-0,01 -16,7% ----0,040,045 14-8
18-09-26822.600,000,100,020,00 0,0% ----0,100,105 16:50
16-10-26 880,00--734,50-29,18 -4,0% --------0 --
16-10-26 920,00--694,98-28,97 -4,2% --------0 --
16-10-261960,00609,38655,97-27,29 -4,2% ----609,38609,381 20-7
16-10-2661.000,00471,35617,01-27,76 -4,5% ----471,35471,351 4-8
16-10-2631.040,00435,10577,76-26,90 -4,7% ----435,10435,101 4-8
16-10-2611.080,00399,85539,42-27,88 -5,2% ----399,85399,851 4-8
16-10-2621.100,00496,80519,87-26,65 -5,1% ----496,80496,802 21-7
16-10-26 1.120,00--501,09-28,63 -5,7% --------0 --
16-10-26 1.160,00--463,08-26,66 -5,8% --------0 --
16-10-2611.200,00293,58426,20-26,80 -6,3% ----293,58293,582 30-7
16-10-2611.240,00367,95390,14-25,64 -6,6% ----367,95367,951 12-8
16-10-2641.280,00326,78355,24-26,50 -7,5% ----326,78326,781 13-8
16-10-2621.320,00311,51321,59-25,54 -7,9% ----317,74311,5113 15:11
16-10-2611.360,00285,64289,80-24,44 -8,4% ----285,64282,8211 14-8
16-10-26141.400,00253,19259,32-23,69 -9,1% ----253,19253,191 13:55
16-10-2691.440,00224,90230,85-22,62 -9,8% ----224,90224,901 13:55
16-10-26141.480,00184,80204,27-21,46 -10,5% ----191,75184,807 12-8
16-10-26191.520,00160,08180,04-20,25 -11,2% ----160,08155,604 13-8
16-10-26331.560,00138,93157,55-19,05 -12,1% ----154,90138,936 17:22
16-10-26291.600,00119,98137,05-17,60 -12,8% ----134,40119,983 17:22
16-10-26261.640,00103,00118,73-16,20 -13,6% ----113,00103,007 16:25
16-10-26631.680,0097,95102,48-14,94 -14,6% ----101,7097,955 14:12
16-10-26151.720,0079,7187,78-13,27 -15,1% ----87,2579,714 15:26
16-10-2621.760,0068,1075,18-12,28 -16,3% ----75,0068,104 15:59
16-10-26181.800,0060,5063,80-10,68 -16,7% ----64,0060,503 14:42
16-10-2621.840,0051,0054,30-9,72 -17,9% ----51,0051,001 13:59
16-10-26131.900,0041,6841,95-8,03 -19,1% ----41,6841,681 13-8
16-10-26182.000,0021,8026,95-5,80 -21,5% ----21,8021,802 16:40
16-10-2642.100,0013,1016,99-4,03 -23,7% ----13,1013,101 13-8
16-10-26202.200,008,1510,58-2,72 -25,7% --------1 11-8
16-10-26 2.300,00--6,59-1,80 -27,3% --------0 --
16-10-2612.400,003,194,19-1,26 -30,1% ----3,193,191 16:42
16-10-2682.500,002,442,20-0,38 -17,3% ----2,442,445 14-8
18-12-26105280,001.414,221.331,12-29,99 -2,3% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.311,30-29,98 -2,3% ----1.386,551.386,551 22-6
18-12-2690350,001.148,331.261,85-30,03 -2,4% ----1.181,721.148,337 7-8
18-12-2666400,001.158,861.212,41-30,03 -2,5% ----1.158,861.157,402 11-8
18-12-265440,00715,521.172,85-29,99 -2,6% ----724,57715,524 30-3
18-12-2626450,001.015,051.162,96-29,96 -2,6% ----1.015,051.015,051 3-6
18-12-265460,00704,761.153,07-29,93 -2,6% ----704,99704,7611 30-3
18-12-267480,00753,751.133,31-29,90 -2,6% ----753,75752,352 24-4
18-12-2636500,001.074,981.113,56-29,82 -2,7% ----1.074,981.074,982 24-6
18-12-265520,001.166,831.093,81-29,74 -2,7% ----1.166,831.166,835 18-6
18-12-2638550,00986,451.064,20-29,64 -2,8% ----986,45986,451 11-8
18-12-2616560,001.093,581.054,32-29,54 -2,8% ----1.093,581.093,581 19-6
18-12-26299600,00980,461.014,84-29,24 -2,9% ----980,46980,461 13-8
18-12-265640,00788,35975,47-29,03 -3,0% ----788,35788,351 3-8
18-12-267680,00749,60936,13-28,68 -3,1% ----749,60749,601 3-8
18-12-261.104700,00948,87916,47-28,54 -3,1% ----948,87948,872 3-7
18-12-2618720,00900,47896,81-28,41 -3,2% ----900,62895,9015 2-7
18-12-2631760,00827,05858,23-28,66 -3,3% ----827,05827,051 22-7
18-12-261.117800,00813,00819,17-28,34 -3,5% ----813,00813,001 13-8
18-12-2626840,00665,75780,32-28,23 -3,6% ----665,75665,752 31-7
18-12-269880,00743,39741,72-27,14 -3,7% ----743,59743,393 29-6
18-12-26794900,00696,50722,44-27,52 -3,8% ----722,20693,007 16:56
18-12-2612920,00498,74703,34-27,20 -3,9% ----498,74498,741 28-7
18-12-2645960,00648,79665,34-26,66 -4,0% ----648,79648,791 23-7
18-12-261.0141.000,00620,10627,80-27,44 -4,4% ----620,10619,942 14-8
18-12-26491.040,00420,00590,87-26,71 -4,5% ----420,00420,001 28-7
18-12-26281.080,00536,00554,65-26,93 -4,9% ----546,00536,003 15:58
18-12-265811.100,00517,30536,80-26,09 -4,9% ----517,30517,301 12-8
18-12-26311.120,00498,54519,25-25,83 -5,0% ----498,54496,184 12-8
18-12-26421.140,00479,64501,90-26,02 -5,2% 165,00--480,55479,645 12-8
18-12-26231.160,00453,81484,80-25,50 -5,3% 165,00--453,81453,722 13-8
18-12-26561.180,00414,00467,74-24,98 -5,3% 165,00--414,00414,001 11-8
18-12-261.2111.200,00430,84451,09-25,70 -5,7% ----430,84430,832 12-8
18-12-26981.220,00365,00435,06-25,27 -5,8% ----365,00359,503 7-8
18-12-261061.240,00404,00419,16-24,11 -5,8% --575,00404,00402,002 12-8
18-12-26981.260,00323,95403,33-23,60 -5,9% ----323,95323,954 6-8
18-12-26931.280,00343,50388,07-24,49 -6,3% ----343,50343,502 10-8
18-12-265471.300,00356,50373,22-24,29 -6,5% ----356,50356,501 12-8
18-12-261071.320,00293,00358,45-23,75 -6,6% ----293,00293,002 7-8
18-12-267461.350,00304,78337,09-24,87 -7,4% ----315,99304,782 11-8
18-12-26341.380,00295,00316,31-22,09 -7,0% ----298,00294,004 17:20
18-12-266591.400,00279,95303,44-23,18 -7,6% ----300,00279,953 17:28
18-12-261481.450,00269,40271,66-20,92 -7,7% ----269,40247,206 13-8
18-12-262061.500,00242,00242,84-19,47 -8,0% ----242,00242,001 14-8
18-12-261191.550,00214,60215,93-18,44 -8,5% ----214,80210,6015 13-8
18-12-265401.600,00178,50191,80-17,18 -9,0% ----191,67178,507 16:54
18-12-263711.650,00155,10169,70-15,90 -9,4% ----171,00155,1036 16:32
18-12-265091.700,00148,00149,85-14,77 -9,9% ----150,30148,003 14-8
18-12-26771.750,00116,50131,65-13,87 -10,5% ----119,70116,507 17:26
18-12-264701.800,00115,00115,70-12,33 -10,7% ----115,00101,608 13-8
18-12-26521.850,00100,39101,17-11,06 -10,9% --100,00100,3999,002 14-8
18-12-267281.900,0078,9088,69-10,28 -11,6% ----88,0078,9013 16:26
18-12-26521.950,0067,1077,62-9,50 -12,2% ----67,2066,2031 13-8
18-12-262952.000,0058,5067,44-8,49 -12,6% ----64,4058,502 17:26
18-12-26312.050,0052,3758,91-8,05 -13,7% ----52,3752,371 16:32
18-12-26902.100,0046,0051,07-6,97 -13,6% ----46,0046,001 16:53
18-12-261692.200,0038,7338,67-5,64 -14,6% ----38,7333,0012 13-8
18-12-26192.300,0024,0028,93-4,31 -14,9% ----24,0024,001 13-8
18-12-264042.400,0018,6021,56-3,65 -16,9% ----20,0518,607 16:24
18-12-26812.600,0010,0011,96-2,49 -20,8% ----10,0010,002 13-8
18-12-261612.800,006,006,72-1,85 -27,5% ----6,906,004 16:06
18-12-262363.000,004,203,99-1,50 -37,6% ----4,254,203 14-8
19-03-2732200,001.377,001.411,86-30,57 -2,2% ----1.377,001.377,002 22-7
19-03-2716460,001.100,501.156,53-30,23 -2,6% ----1.100,501.100,501 24-7
19-03-277480,00741,101.136,98-30,18 -2,7% ----741,10741,101 28-4
19-03-274500,00725,351.118,34-31,04 -2,8% ----725,35721,005 23-4
19-03-2712520,00711,641.098,07-30,26 -2,8% ----711,83711,644 23-4
19-03-27 560,00--1.059,76-30,68 -2,9% --------0 --
19-03-27 600,00--1.020,88-30,51 -3,0% --------0 --
19-03-274640,00596,50982,21-30,41 -3,1% ----597,35596,054 23-4
19-03-271680,00946,00943,71-30,12 -3,2% ----946,00946,001 15-7
19-03-272720,00717,50905,25-29,21 -3,2% ----717,50717,501 22-5
19-03-272760,00824,00867,43-29,18 -3,4% ----824,00824,002 16-7
19-03-277800,00850,50829,85-29,40 -3,5% ----850,50850,502 25-6
19-03-271840,00886,60792,65-29,12 -3,7% ----886,60886,601 1-7
19-03-272880,00728,38755,90-29,14 -3,9% ----728,38728,381 12-8
19-03-276920,00545,10719,77-29,09 -4,0% ----545,10545,101 29-7
19-03-278960,00552,53684,14-28,71 -4,2% ----552,53552,531 4-8
19-03-2761.000,00588,00649,13-28,15 -4,3% ----588,00588,001 11-8
19-03-27281.040,00598,27614,93-27,67 -4,5% ----598,27598,271 7-7
19-03-2751.080,00538,40581,73-26,89 -4,6% ----538,40538,401 11-8
19-03-27871.100,00543,97565,63-26,93 -4,8% ----545,78543,972 12-8
19-03-27201.150,00520,00526,53-26,25 -5,0% ----520,00520,001 13-8
19-03-27331.200,00460,00488,70-25,54 -5,2% ----460,00460,003 13-8
19-03-27291.250,00327,97452,65-24,62 -5,4% ----327,97326,053 28-7
19-03-27441.300,00282,00418,33-23,88 -5,7% --500,00298,20282,003 3-8
19-03-27451.350,00361,08386,00-23,25 -6,0% ----361,08361,081 11-8
19-03-27261.400,00339,19355,26-21,99 -6,2% ----346,00339,196 12-8
19-03-27261.450,00327,32326,51-21,16 -6,5% ----327,32326,693 13-8
19-03-27921.500,00300,52299,73-20,48 -6,8% --320,00301,50300,525 13-8
19-03-27491.550,00271,53274,48-19,33 -7,0% ----271,53271,531 14-8
19-03-271911.600,00245,97251,40-18,62 -7,4% ----245,97245,552 12-8
19-03-27141.650,00222,10229,63-17,20 -7,5% ----222,10222,102 12-8
19-03-27591.700,00208,13209,85-16,44 -7,8% ----208,13208,131 14-8
19-03-27661.750,00163,00191,70-15,36 -8,0% ----168,00163,004 10-8
19-03-27811.800,00161,50174,68-14,31 -8,2% ----167,25161,502 17:21
19-03-27941.850,00121,00159,35-13,78 -8,6% ----121,05121,002 4-8
19-03-274031.900,00135,58145,23-12,39 -8,5% ----135,58132,353 11-8
19-03-27461.950,0098,00132,19-12,08 -9,1% ----98,3093,908 4-8
19-03-271042.000,00110,40120,44-11,08 -9,2% ----110,65110,40154 17:18
19-03-27252.050,0099,20109,71-11,02 -10,0% ----99,2098,354 13-8
19-03-271712.100,0081,8099,58-9,87 -9,9% ----81,8081,801 7-8
19-03-27902.200,0072,4782,50-8,97 -10,9% ----73,5572,473 13-8
19-03-27392.300,0064,4068,10-7,59 -11,1% ----64,4064,401 12-8
19-03-27762.400,0051,6056,28-6,77 -12,0% ----55,9051,0010 16:53
19-03-27592.600,0038,2038,33-4,95 -12,9% ----38,2537,954 14-8
19-03-27312.800,0023,3026,10-3,44 -13,2% ----24,5723,302 7-8
19-03-27733.000,0016,0017,91-2,43 -13,6% --19,5017,3516,0012 16:41
18-06-27259300,001.283,751.315,05-29,13 -2,2% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.217,62-29,12 -2,4% ----1.184,101.184,101 23-7
18-06-2723450,00960,261.170,12-29,95 -2,6% ----960,26959,405 30-7
18-06-277480,001.085,001.141,07-29,97 -2,6% ----1.085,001.085,001 22-7
18-06-2713500,00982,861.120,50-28,56 -2,5% ----983,17981,954 6-8
18-06-27 520,00--1.102,47-29,66 -2,7% --------0 --
18-06-279560,00859,101.064,09-29,49 -2,8% ----860,12857,7410 30-7
18-06-2719600,00821,551.025,99-29,50 -2,9% ----821,58821,444 30-7
18-06-272640,00828,30987,46-28,40 -2,9% ----828,30826,152 30-7
18-06-272680,00926,64950,69-28,92 -3,0% ----926,64925,593 12-8
18-06-27152700,00908,55932,12-28,96 -3,1% ----908,55908,1533 12-8
18-06-272720,00714,55913,64-29,06 -3,2% ----714,55714,551 28-7
18-06-279760,00699,42876,99-28,52 -3,3% ----699,42699,421 29-7
18-06-2731800,00820,85840,97-28,36 -3,4% ----820,85818,8014 12-8
18-06-278840,00617,90805,71-28,82 -3,6% ----618,77617,903 30-7
18-06-272880,00759,75770,59-28,88 -3,7% ----759,75755,002 10-7
18-06-27504900,00733,11753,46-27,91 -3,7% ----733,11733,111 12-8
18-06-271920,00758,00736,43-28,70 -3,9% ----758,00758,001 16-6
18-06-278960,00685,54702,88-28,12 -4,0% ----685,54683,955 12-8
18-06-273691.000,00659,00670,24-27,25 -4,1% ----659,00659,001 15:17
18-06-27171.040,00504,86638,33-27,16 -4,3% ----504,86504,861 31-7
18-06-2711.080,00586,00607,91-26,64 -4,4% ----586,00586,001 7-7
18-06-27451.100,00582,09592,69-26,29 -4,4% ----582,09571,5821 12-8
18-06-27211.150,00541,76556,36-25,91 -4,7% ----541,76541,725 12-8
18-06-272711.200,00489,80522,21-25,40 -4,9% ----495,60489,256 11-8
18-06-27331.250,00401,50488,67-24,71 -5,1% ----401,50401,501 4-8
18-06-27341.300,00371,01457,02-24,24 -5,3% ----371,01371,011 7-8
18-06-27291.350,00408,91426,66-23,02 -5,4% ----410,52408,914 12-8
18-06-277801.400,00377,10398,84-22,60 -5,7% ----377,15377,103 11-8
18-06-27951.450,00348,50372,01-21,99 -5,9% ----348,50348,501 13-8
18-06-271481.500,00324,05346,41-20,97 -6,1% ----324,15324,052 13-8
18-06-27221.550,00303,33322,84-20,25 -6,3% ----317,03303,332 17:22
18-06-271041.600,00280,20300,59-19,65 -6,5% ----280,85279,5031 13-8
18-06-27191.650,00261,83279,47-18,13 -6,5% ----274,48261,832 17:22
18-06-27321.700,00253,00260,29-17,67 -6,8% ----255,13253,0015 12-8
18-06-27181.750,00234,10242,12-17,00 -7,0% ----234,10234,101 16:12
18-06-271481.800,00212,85225,32-16,02 -7,1% ----219,10212,8510 12-8
18-06-27131.850,00199,20209,29-15,14 -7,2% ----199,20198,102 16:51
18-06-271361.900,00184,90194,64-14,59 -7,5% ----190,00184,903 12-8
18-06-27271.950,00178,25181,11-14,13 -7,8% ----178,25178,255 13-8
18-06-271222.000,00164,90168,39-13,24 -7,9% --500,00164,90164,901 13-8
18-06-27352.050,00149,25156,40-12,47 -8,0% ----149,25149,251 15:58
18-06-271472.100,00138,85145,59-12,09 -8,3% ----138,85132,902 11-8
18-06-272012.200,00123,00125,02-10,09 -8,1% ----123,00121,507 13-8
18-06-271012.300,00107,25108,38-9,63 -8,9% ----107,50107,252 14-8
18-06-272722.400,0091,0093,48-8,68 -9,3% --------4 12-8
18-06-27312.600,0065,0069,57-6,66 -9,6% ----65,0065,001 15:28
18-06-27862.800,0050,7052,46-5,54 -10,6% ----50,7050,701 13-8
18-06-27153.000,0039,9339,04-3,84 -9,8% ----39,9339,931 12-8
18-06-27223.200,0029,5030,12-3,59 -11,9% ----30,6029,5015 12-8
17-12-2729300,001.388,101.315,45-30,60 -2,3% ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.222,10-28,93 -2,4% ----1.134,501.134,052 7-7
17-12-2719450,001.065,811.175,90-30,52 -2,6% ----1.065,811.064,173 7-8
17-12-272480,00737,711.148,10-29,87 -2,6% ----737,71737,712 27-1
17-12-2720500,001.053,551.129,64-29,65 -2,6% ----1.053,551.053,551 10-8
17-12-272520,001.036,301.111,28-30,06 -2,7% ----1.056,151.036,303 7-7
17-12-2725550,001.012,001.083,98-29,91 -2,8% ----1.012,001.012,005 11-8
17-12-27100600,001.014,331.038,83-29,09 -2,8% ----1.014,941.014,157 12-8
17-12-2710650,00620,64994,34-30,22 -3,0% ----620,64620,641 12-2
17-12-276680,00773,00968,22-30,20 -3,1% ----773,00773,001 30-7
17-12-27527700,00928,05950,76-28,99 -3,0% ----929,49928,0232 12-8
17-12-272720,00959,75933,64-29,97 -3,2% ----959,75959,751 25-6
17-12-2723760,00875,30899,72-29,67 -3,3% ----875,30875,301 12-8
17-12-27212800,00834,70866,62-28,40 -3,3% ----834,70834,702 17:10
17-12-275840,00706,55834,14-29,22 -3,5% ----706,55706,551 4-8
17-12-275880,00782,13802,36-28,67 -3,6% ----782,13782,131 12-8
17-12-27107900,00767,54786,73-28,01 -3,6% ----767,54767,0223 12-8
17-12-274920,00754,45771,50-28,38 -3,7% ----754,45754,354 12-8
17-12-2711960,00764,90742,20-28,95 -3,9% ----764,90764,902 15-7
17-12-273211.000,00683,21712,85-27,96 -3,9% ----683,21683,211 13-8
17-12-2751.040,00667,22684,60-27,66 -4,0% ----667,22667,204 12-8
17-12-2741.080,00640,58658,02-27,28 -4,1% ----640,58640,553 12-8
17-12-277471.100,00627,32644,67-26,90 -4,2% ----628,61627,329 12-8
17-12-27221.150,00578,80611,82-25,93 -4,2% ----578,80578,801 11-6
17-12-274541.200,00553,29580,84-25,65 -4,4% ----554,04553,123 13-8
17-12-2721.220,00402,40568,79-25,38 -4,5% ----402,40402,401 22-5
17-12-27 1.240,00--556,99-25,20 -4,5% --------0 --
17-12-2771.250,00540,00551,32-25,26 -4,6% ----540,00540,001 12-8
17-12-2751.260,00521,68545,42-25,08 -4,6% ----521,68521,681 13-8
17-12-271641.280,00520,87534,12-24,69 -4,6% ----520,87520,875 12-8
17-12-27511.300,00512,71522,65-24,14 -4,6% ----512,71512,711 12-8
17-12-2731.320,00520,00511,59-23,88 -4,7% ----520,65520,002 16-7
17-12-2711.340,00386,30500,89-23,75 -4,7% ----386,30386,301 3-8
17-12-27101.350,00487,68495,72-23,71 -4,8% ----487,75487,685 12-8
17-12-2781.360,00410,00490,47-23,61 -4,8% ----410,00410,002 27-7
17-12-2771.380,00361,72480,22-23,51 -4,9% ----361,72361,721 2-6
17-12-272381.400,00459,12470,27-23,61 -5,0% ----459,12459,123 12-8
17-12-27191.420,00449,22460,09-23,20 -5,0% ----449,22449,0711 12-8
17-12-27671.440,00435,00450,57-23,06 -5,1% ----435,00435,003 13-8
17-12-27101.460,00426,80441,02-22,60 -5,1% ----426,80426,801 12-8
17-12-2791.480,00456,00431,36-22,18 -5,1% ----456,00456,001 26-6
17-12-272941.500,00420,00422,40-22,10 -5,2% ----420,00420,002 13-8
17-12-27401.550,00396,00400,30-21,47 -5,4% ----396,00396,001 14-8
17-12-273721.600,00375,00379,28-20,68 -5,5% ----375,00375,002 14-8
17-12-27271.650,00331,25359,65-20,01 -5,6% ----331,25331,251 11-8
17-12-272091.700,00332,00340,76-19,16 -5,6% ----332,00332,001 15:31
17-12-27141.750,00304,60322,91-18,51 -5,7% ----304,60304,601 11-8
17-12-273721.800,00304,00306,41-18,21 -5,9% ----304,00304,001 12-8
17-12-27161.850,00273,55290,41-17,64 -6,1% ----273,55273,551 11-8
17-12-27481.900,00259,40275,09-16,46 -6,0% ----259,40259,402 11-8
17-12-27151.950,00246,00260,56-15,50 -5,9% ----246,00246,001 11-8
17-12-273852.000,00233,50247,43-15,42 -6,2% ----246,45233,502 17:14
17-12-27202.100,00208,00222,36-14,09 -6,3% ----209,70208,005 13-8
17-12-27552.200,00173,65200,44-13,15 -6,6% --------1 12-8
17-12-27212.300,00168,85180,66-12,33 -6,8% ----168,85168,851 13-8
17-12-27652.400,00152,20163,04-11,30 -6,9% ----152,20147,002 11-8
17-12-27472.600,00126,50132,86-9,92 -7,5% ----131,50124,003 16:46
17-12-27932.800,00109,00108,82-8,78 -8,1% ----109,00101,002 13-8
17-12-27293.000,0090,0089,47-7,88 -8,8% ----90,0090,001 12-8
17-12-27483.200,0074,5073,50-6,37 -8,7% ----74,5074,502 12-8
16-06-28 800,00--887,26-25,32 -2,9% --------0 --
16-06-282900,00809,74816,45-26,80 -3,3% ----809,74809,741 16-7
16-06-28 1.000,00--751,27-27,00 -3,6% --------0 --
16-06-2831.040,00700,34725,87-27,25 -3,8% ----700,34700,033 13-8
16-06-2851.080,00676,15700,98-26,63 -3,8% ----676,74676,096 13-8
16-06-2821.100,00596,95689,18-26,85 -3,9% ----596,95596,951 27-7
16-06-2811.150,00634,99659,53-26,30 -4,0% ----634,99634,991 13-8
16-06-28 1.200,00--631,38-26,05 -4,1% --------0 --
16-06-2821.250,00484,90604,22-25,33 -4,2% ----484,90484,902 29-7
16-06-2821.300,00613,65578,41-24,92 -4,3% ----614,00613,652 2-7
16-06-2841.350,00545,90553,81-24,94 -4,5% ----545,90545,904 17-7
16-06-2811.400,00443,40530,16-24,49 -4,6% ----443,40443,401 5-8
16-06-2811.450,00485,25507,53-23,98 -4,7% ----485,25485,251 13-8
16-06-2811.500,00502,25485,56-23,11 -4,8% ----503,05502,252 14-7
16-06-2851.550,00444,75463,50-21,50 -4,6% ----444,75444,751 13-8
16-06-2881.600,00431,81443,60-20,70 -4,7% ----431,81431,811 15:27
16-06-2841.650,00354,00424,68-20,36 -4,8% ----354,00354,002 5-8
16-06-2851.700,00395,66406,47-19,31 -4,8% ----395,66395,661 15:27
16-06-2871.750,00372,50389,39-18,80 -4,8% ----372,50372,501 13-8
16-06-28 1.800,00458,45374,72-19,91 -5,3% ----458,45458,451 6-7
16-06-28101.850,00302,75357,61-17,82 -5,0% ----302,75296,854 4-8
16-06-2841.900,00319,25342,69-17,48 -5,1% ----319,25319,251 10-8
16-06-2831.950,00313,70328,58-16,54 -5,0% ----313,70313,701 13-8
16-06-28192.000,00299,88314,81-16,09 -5,1% ----300,36299,886 13-8
16-06-2892.100,00276,45289,44-14,84 -5,1% ----276,45276,451 17:11
16-06-281722.200,00253,75266,76-14,37 -5,4% ----267,55253,758 17:09
16-06-2822.300,00245,45245,59-12,81 -5,2% ----245,50244,804 14-8
16-06-28112.400,00225,25226,61-12,21 -5,4% ----225,25225,251 12-8
16-06-28192.600,00182,55193,34-10,80 -5,6% ----184,70181,608 13-8
15-12-2812300,001.263,401.321,39-29,52 -2,2% ----1.263,401.263,401 10-8
15-12-2838400,001.186,491.234,46-28,19 -2,3% ----1.186,491.186,491 24-6
15-12-282450,001.212,351.191,08-29,07 -2,4% ----1.212,351.212,351 17-6
15-12-281480,00793,401.165,80-28,76 -2,5% ----793,40793,401 20-4
15-12-28173500,001.039,911.149,08-27,35 -2,4% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.132,53-28,70 -2,5% --------0 --
15-12-2841550,001.088,461.108,07-27,11 -2,4% ----1.088,461.088,464 12-8
15-12-2843600,00837,521.068,04-26,85 -2,5% ----837,52837,521 27-5
15-12-284640,001.017,341.036,87-28,34 -2,7% ----1.017,341.017,344 12-8
15-12-287680,00842,251.006,19-28,77 -2,9% ----842,25842,251 28-7
15-12-2859700,00972,19991,25-26,47 -2,7% ----972,38972,197 12-8
15-12-283720,00620,50976,08-27,96 -2,9% ----620,50620,501 9-4
15-12-28 760,00661,00947,05-27,64 -2,9% ----661,00661,001 18-5
15-12-2846800,00795,23918,52-25,55 -2,8% ----795,23795,231 5-8
15-12-285840,00873,61891,25-25,48 -2,9% ----873,61873,603 12-8
15-12-282880,00412,25864,09-27,59 -3,2% ----412,25412,251 31-3
15-12-28117900,00837,79850,89-27,24 -3,2% ----837,79832,0615 12-8
15-12-283920,00827,57837,91-27,09 -3,2% ----827,83827,572 24-6
15-12-2811960,00687,00812,43-27,21 -3,3% ----687,00687,0010 30-7
15-12-282371.000,00697,00787,78-28,08 -3,6% ----697,00697,001 27-7
15-12-2881.040,00748,45763,60-26,95 -3,5% ----748,45748,454 12-8
15-12-28191.080,00748,00740,42-26,10 -3,5% ----754,25748,0019 29-6
15-12-281.2091.100,00704,50728,62-25,43 -3,5% ----704,50702,0028 13-8
15-12-2861.150,00689,18701,97-26,52 -3,8% ----689,18689,181 12-8
15-12-281.2251.200,00650,46675,70-27,89 -4,1% ----650,46650,461 13-8
15-12-28431.250,00627,50650,42-26,09 -4,0% ----627,50627,506 13-8
15-12-2891.300,00602,40626,32-25,35 -4,0% ----602,40602,394 13-8
15-12-2821.350,00579,37602,91-25,19 -4,2% ----579,59579,373 13-8
15-12-284711.400,00558,08580,91-26,35 -4,5% ----558,08557,916 13-8
15-12-28121.450,00536,93558,69-24,76 -4,4% ----537,13536,934 13-8
15-12-28371.500,00520,50538,59-23,55 -4,4% ----522,05520,502 16:54
15-12-28111.550,00507,00518,81-22,56 -4,3% ----507,00507,001 16:08
15-12-284651.600,00483,30500,44-22,90 -4,6% ----483,30483,003 13-8
15-12-2821.650,00382,00481,86-22,96 -4,8% ----382,00382,001 28-7
15-12-28931.700,00440,00464,69-22,50 -4,8% ----440,00440,001 10-8
15-12-2841.750,00410,32447,88-20,40 -4,6% ----411,67410,264 7-8
15-12-28441.800,00417,00432,21-19,48 -4,5% --------1 13-8
15-12-2811.850,00347,50416,98-19,02 -4,6% ----347,50347,501 4-8
15-12-282161.900,00340,10401,73-18,58 -4,6% ----340,10316,803 30-7
15-12-2871.950,00324,35388,06-19,75 -5,1% ----324,35323,384 30-7
15-12-282012.000,00363,23374,33-19,25 -5,1% ----363,23363,231 11-8
15-12-28102.100,00277,69349,23-16,98 -4,9% 325,00------3 11-8
15-12-28342.200,00308,40326,28-16,95 -5,2% ----308,55308,405 13-8
15-12-28142.300,00305,00304,46-17,54 -5,8% ----305,00305,002 13-8
15-12-28712.400,00267,75284,33-15,42 -5,4% ----267,75267,752 13-8
15-12-2882.600,00234,80249,73-13,78 -5,5% ----234,80234,801 17:25
15-12-28222.800,00206,00219,43-13,92 -6,3% ----206,00206,001 17:25
15-12-282323.200,00162,30172,34-13,38 -7,8% ----162,45162,302 17:20
21-12-2922300,001.285,001.325,67-23,48 -1,8% ----1.285,001.285,001 11-8
21-12-29116400,001.114,451.248,15-23,82 -1,9% ----1.114,451.114,451 6-8
21-12-2946450,001.074,001.208,64-24,52 -2,0% ----1.074,001.074,001 5-8
21-12-2986500,001.114,631.170,30-25,12 -2,1% ----1.114,631.114,631 20-7
21-12-2927550,001.081,981.133,15-26,07 -2,3% ----1.081,981.081,981 10-6
21-12-29201600,001.000,001.097,40-26,83 -2,4% ----1.000,001.000,001 10-6
21-12-2959700,001.041,151.029,52-27,44 -2,7% ----1.041,151.041,151 29-6
21-12-2919800,00958,00965,17-27,36 -2,8% ----958,00958,001 16-7
21-12-29181900,00960,55905,79-27,83 -3,1% ----960,55960,551 3-7
21-12-291651.000,00711,60850,63-27,41 -3,2% ----714,00711,604 3-8
21-12-29281.100,00789,16799,40-26,85 -3,4% ----789,16789,161 24-6
21-12-291651.200,00739,00751,31-28,25 -3,8% ----739,00739,001 12-8
21-12-29681.400,00650,00666,01-24,02 -3,6% ----650,00650,001 13-8
21-12-291181.600,00588,55591,87-22,99 -3,9% ----588,55588,551 14-8
21-12-29231.800,00508,00528,22-21,67 -4,1% ----508,00508,001 13-8
21-12-291392.000,00451,34473,54-20,56 -4,3% ----451,34451,345 13-8
21-12-2992.200,00423,30425,52-17,99 -4,2% ----423,30423,301 13-8
21-12-29192.400,00370,00383,57-16,39 -4,3% ----370,00370,001 13-8
21-12-29262.800,00300,50315,11-13,97 -4,4% ----300,50300,501 17:26
21-12-29803.200,00215,00262,67-12,13 -4,6% ----215,00215,001 3-8
20-12-3015500,001.164,271.190,68-33,55 -2,8% ----1.164,271.164,271 13-8
20-12-3016600,001.095,751.124,58-26,72 -2,4% ----1.097,701.095,003 23-6
20-12-3016700,001.130,171.062,48-26,80 -2,5% ----1.130,171.130,171 15-7
20-12-3018800,00889,001.004,69-26,70 -2,7% ----889,00889,001 31-7
20-12-3012900,00865,00950,54-26,21 -2,8% ----865,00865,001 6-8
20-12-30381.000,00845,38901,09-26,68 -3,0% ----845,38845,382 10-8
20-12-30171.100,00765,00853,83-26,09 -3,1% ----775,00765,003 31-7
20-12-30531.200,00810,05810,56-25,55 -3,2% ----810,05810,053 14-8
20-12-30951.400,00740,00731,45-24,51 -3,4% ----740,00740,002 12-8
20-12-30501.600,00656,95662,50-23,86 -3,6% ----656,95638,204 13-8
20-12-30391.800,00579,55607,14-26,96 -4,4% ----579,55579,203 13-8
20-12-30482.000,00540,00555,16-26,27 -4,7% ----540,00527,504 13-8
20-12-3052.200,00485,00509,09-25,07 -4,9% ----485,00485,002 13-8
20-12-301322.400,00450,00466,94-20,88 -4,5% ----462,75450,003 16:55
20-12-30152.800,00360,00397,01-17,02 -4,3% --450,00360,00360,001 31-7
20-12-30333.200,00317,75343,46-15,97 -4,6% --------2 13-8
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?