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* 1.477,201.464,20+13,00 +0,9% 1.499,801.469,40643.27117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-10-2026)
Totaal volume 4.821 (2.765 Calls, 2.056 Puts)
Totaal open interest bij opening 104.738 (47.129 Calls, 57.609 Puts)
Call / Put ratio 1,34
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-10-263880,00716,39584,27+12,93 +2,2% ----716,39716,393 8-10
16-10-264920,00674,80544,27+12,93 +2,4% ----676,44674,803 8-10
16-10-264960,00635,43504,28+12,92 +2,6% ----636,75635,434 8-10
16-10-26171.000,00480,30464,28+12,92 +2,8% ----480,30480,301 16-10
16-10-2661.040,00556,70424,28+12,92 +3,0% ----556,70556,564 8-10
16-10-2651.080,00462,60384,29+12,91 +3,4% ----462,60462,601 14-10
16-10-2661.100,00425,68364,29+12,91 +3,5% ----425,68425,685 13-10
16-10-2631.120,00476,66344,29+12,91 +3,7% ----476,66476,393 8-10
16-10-2631.160,00437,10304,29+12,91 +4,2% ----437,21437,102 8-10
16-10-2651.200,00244,52264,29+12,91 +4,9% ----244,52244,521 15-10
16-10-2671.240,00289,99224,30+12,90 +5,8% ----289,99289,992 14-10
16-10-2691.280,00196,88184,30+12,90 +7,0% ----196,88196,881 16-10
16-10-26151.300,00142,57164,30+12,90 +7,9% ----142,57127,593 15-10
16-10-26181.320,00170,48144,30+12,90 +8,9% ----170,48170,481 16-10
16-10-2691.340,0089,27124,31+12,89 +10,4% ----109,2089,274 15-10
16-10-26211.360,00138,50104,32+12,88 +12,3% ----138,50138,506 16-10
16-10-26151.380,0066,0084,63+12,57 +14,9% ----76,0066,005 15-10
16-10-26551.400,0075,0066,51+10,69 +16,1% ----98,0072,0045 16-10
16-10-26201.420,0066,0048,58+8,62 +17,7% ----71,0064,506 16-10
16-10-26731.440,0045,0032,03+5,17 +16,1% ----55,0044,204 16-10
16-10-26421.460,0013,5019,70-2,50 -12,7% ----37,0013,0062 16-10
16-10-26911.480,001,0011,01-10,01 -90,9% --3,6623,001,00166 16-10
16-10-264441.500,000,055,58-5,53 -99,1% --0,0511,250,01469 16-10
16-10-261191.520,000,852,58-1,73 -67,1% --0,055,000,32180 16-10
16-10-263431.540,000,101,36-1,26 -92,6% --0,101,100,1049 16-10
16-10-261011.560,000,210,85-0,64 -75,3% --0,380,550,0147 16-10
16-10-261031.580,000,100,51-0,41 -80,4% --0,100,200,0319 16-10
16-10-262791.600,000,030,26-0,23 -88,5% --0,100,230,0321 16-10
16-10-261951.620,000,030,12-0,09 -75,0% --0,380,200,0311 16-10
16-10-262361.640,000,020,05-0,03 -60,0% --0,020,400,0141 16-10
16-10-261181.660,000,020,020,00 0,0% --0,380,100,027 16-10
16-10-261711.680,000,090,41-0,32 -78,0% --0,050,150,0820 16-10
16-10-261021.700,000,100,19-0,09 -47,4% --0,100,370,104 16-10
16-10-262071.720,000,050,08-0,03 -37,5% --0,050,050,051 16-10
16-10-26911.740,000,010,03-0,02 -66,7% ----0,050,013 15-10
16-10-263231.760,000,240,01+0,23 +2300,0% --0,380,240,156 16-10
16-10-26631.780,000,091,10-1,01 -91,8% --0,150,270,0513 15-10
16-10-262191.800,000,010,45-0,44 -97,8% --0,200,180,017 16-10
16-10-26171.820,000,010,31-0,30 -96,8% ----0,110,0113 15-10
16-10-261511.840,000,120,22-0,10 -45,5% --0,120,120,121 16-10
16-10-26491.880,000,010,11-0,10 -90,9% --0,380,020,013 16-10
16-10-261161.900,000,010,07-0,06 -85,7% --0,380,010,013 16-10
16-10-26301.920,000,020,05-0,03 -60,0% --0,380,020,022 16-10
16-10-26161.960,000,010,02-0,01 -50,0% --0,380,010,018 16-10
16-10-26922.000,000,050,01+0,04 +400,0% --0,380,050,0527 15-10
16-10-26272.100,000,010,15-0,14 -93,3% --0,340,010,014 16-10
16-10-26252.200,000,100,08+0,02 +25,0% ----0,100,102 13-10
16-10-26252.300,000,400,04-- -- ----0,400,402 5-10
16-10-2652.400,000,400,02-- -- --------0 29-9
16-10-26182.500,000,040,01-- -- ----0,040,041 12-10
20-11-26 880,00--585,12+12,92 +2,2% --------0 --
20-11-261920,00476,07545,25+12,90 +2,4% --------0 15-9
20-11-265960,00519,59505,40+12,87 +2,5% ----519,59518,172 16-10
20-11-26231.000,00482,05465,59+12,81 +2,8% ----482,05482,051 16-10
20-11-26 1.040,00--425,88+12,70 +3,0% --------0 --
20-11-26 1.080,00--386,34+12,53 +3,2% --------0 --
20-11-2621.100,00445,00366,70+12,39 +3,4% ----445,00445,001 14-10
20-11-26 1.120,00--347,09+12,27 +3,5% --------0 --
20-11-2621.160,00327,19308,35+11,98 +3,9% ----341,96327,192 11-9
20-11-2651.200,00298,00270,43+11,54 +4,3% ----298,00298,001 16-10
20-11-2671.240,00318,33233,70+10,90 +4,7% ----318,33318,332 14-10
20-11-2671.280,00258,69198,74+9,87 +5,0% ----258,69258,692 14-10
20-11-26261.320,00191,13165,59+8,46 +5,1% ----191,13174,1212 16-10
20-11-2671.340,00154,12150,02+8,15 +5,4% ----160,13154,1211 16-10
20-11-26181.360,00142,37135,28+7,49 +5,5% ----145,74142,376 16-10
20-11-2661.380,00124,12121,20+7,07 +5,8% ----131,10124,1224 16-10
20-11-26281.400,00128,13107,87+6,10 +5,7% ----128,13117,5010 16-10
20-11-26341.420,0098,9095,77+5,42 +5,7% ----112,0097,455 16-10
20-11-26331.440,0098,3684,21+4,43 +5,3% ----100,0092,3028 16-10
20-11-26211.460,0074,5073,69+4,10 +5,6% ----86,9574,5019 16-10
20-11-26301.480,0065,5563,95+3,12 +4,9% ----77,0065,5519 16-10
20-11-26391.500,0057,0055,27+2,88 +5,2% ----69,5056,2591 16-10
20-11-26771.520,0049,2747,38+2,35 +5,0% ----56,8549,2715 16-10
20-11-26241.540,0041,5040,43+2,17 +5,4% 41,00--50,9041,5027 16-10
20-11-26291.560,0041,7534,22+1,79 +5,2% ----41,7537,3519 16-10
20-11-26321.580,0033,3028,95+1,58 +5,5% ----35,5030,6525 16-10
20-11-26821.600,0024,7524,26+1,23 +5,1% ----31,0024,20192 16-10
20-11-26591.620,0020,3520,28+1,43 +7,1% --26,0025,5020,2026 16-10
20-11-26781.640,0020,8516,85+0,82 +4,9% --128,5021,5017,5051 16-10
20-11-26531.660,0014,3214,05+0,82 +5,8% ----17,2014,1546 16-10
20-11-26931.680,0011,6011,60+0,52 +4,5% ----15,0511,6033 16-10
20-11-262181.700,0011,009,62+0,70 +7,3% ----12,509,7587 16-10
20-11-26821.720,009,957,92+0,45 +5,7% ----10,159,0544 16-10
20-11-26121.740,008,456,56+0,50 +7,6% ----8,706,2054 16-10
20-11-261501.760,005,305,48+0,34 +6,2% ----5,605,306 16-10
20-11-26101.780,004,404,51+0,21 +4,7% ----4,403,593 15-10
20-11-261371.800,004,173,77+0,30 +8,0% ----4,653,7627 16-10
20-11-26181.840,003,002,40+0,38 +15,8% ----3,102,4719 16-10
20-11-26231.880,002,041,56+0,44 +28,2% ----2,041,704 16-10
20-11-26811.900,001,951,32+0,30 +22,7% ----1,951,833 16-10
20-11-26291.920,001,601,09+0,33 +30,3% ----1,601,5012 16-10
20-11-2681.960,001,100,73+0,29 +39,7% --1,501,201,104 16-10
20-11-26922.000,001,000,49+0,26 +53,1% ----1,000,807 16-10
20-11-26422.100,001,030,20+0,16 +80,0% ----1,030,377 16-10
20-11-26272.200,000,350,08+0,10 +125,0% ----0,510,3516 15-10
20-11-26142.300,000,550,03+0,06 +200,0% ----0,750,559 14-10
20-11-26832.400,000,250,02+0,03 +150,0% ----0,250,253 15-10
20-11-2622.500,000,390,01+0,01 +100,0% ----0,390,391 14-10
18-12-26104280,001.280,951.184,41+12,98 +1,1% ----1.280,951.280,951 14-10
18-12-2670300,001.386,551.164,43+12,98 +1,1% --------0 22-6
18-12-2672350,001.090,401.114,47+12,97 +1,2% ----1.105,021.090,407 15-10
18-12-2658400,001.087,291.064,64+12,96 +1,2% ----1.093,331.087,294 16-10
18-12-265440,00715,521.024,85+12,96 +1,3% ----724,57715,524 30-3
18-12-2626450,001.089,551.014,90+12,96 +1,3% ----1.089,551.089,551 13-10
18-12-265460,00704,761.004,95+12,96 +1,3% ----704,99704,7611 30-3
18-12-268480,001.133,50985,06+12,95 +1,3% ----1.133,501.133,501 7-10
18-12-2635500,001.109,65965,16+12,95 +1,3% ----1.109,651.109,651 7-10
18-12-269520,00876,99945,26+12,95 +1,4% ----877,03875,984 14-9
18-12-2638550,00985,00915,42+12,95 +1,4% ----985,00985,001 13-10
18-12-2623560,00926,40905,47+12,95 +1,4% ----926,40926,401 16-10
18-12-26282600,00997,39865,68+12,95 +1,5% ----998,30997,3910 8-10
18-12-2627640,00958,64825,89+12,95 +1,6% ----959,41957,9317 8-10
18-12-266680,00826,67786,11+12,95 +1,6% --------0 9-9
18-12-261.007700,00906,02766,22+12,95 +1,7% --------244 15-10
18-12-2624720,00903,50746,34+12,94 +1,7% ----903,50903,503 7-10
18-12-2621760,00902,50706,57+12,94 +1,8% ----902,50902,501 5-10
18-12-261.105800,00638,39666,84+12,94 +1,9% ----638,39638,391 15-10
18-12-2627840,00647,87627,12+12,93 +2,1% --------0 18-9
18-12-2614880,00739,55587,48+12,91 +2,2% ----739,55739,551 7-10
18-12-26786900,00580,50567,67+12,89 +2,3% ----596,50580,502 16-10
18-12-2613920,00735,50547,93+12,86 +2,3% ----735,50735,503 5-10
18-12-2644960,00522,66508,47+12,81 +2,5% ----522,66520,822 16-10
18-12-269751.000,00492,00470,46+11,52 +2,4% ----492,00492,002 16-10
18-12-26471.040,00407,00431,32+12,05 +2,8% ----407,00405,002 15-10
18-12-26281.080,00565,50392,65+11,91 +3,0% ----565,50565,501 2-10
18-12-265781.100,00361,45373,37+12,01 +3,2% ----361,45361,451 15-10
18-12-26301.120,00369,00354,04+12,97 +3,7% --------0 10-9
18-12-26441.140,00361,56335,58+11,73 +3,5% 280,00--361,56361,561 22-9
18-12-26231.160,00303,81317,24+11,17 +3,5% ----303,81303,811 15-10
18-12-26531.180,00428,89298,98+10,81 +3,6% ----428,89428,891 29-9
18-12-261.1931.200,00264,02281,40+10,45 +3,7% ----264,02264,021 15-10
18-12-26961.220,00242,00263,67+10,11 +3,8% ----242,00242,0010 15-10
18-12-261081.240,00230,28246,65+9,78 +4,0% ----230,28230,281 15-10
18-12-261011.260,00357,29230,17+9,52 +4,1% ----357,29357,291 29-9
18-12-26881.280,00389,00213,85+9,29 +4,3% ----389,00389,003 16-10
18-12-265211.300,00206,88198,55+9,07 +4,6% ----206,88206,881 16-10
18-12-26981.320,00175,00183,61+8,52 +4,6% ----175,00175,002 15-10
18-12-267031.350,00160,00162,28+7,76 +4,8% ----160,00153,0011 15-10
18-12-26651.380,00120,00142,61+6,44 +4,5% ----120,00120,002 15-10
18-12-267021.400,00147,00130,66+5,97 +4,6% ----147,00142,502 16-10
18-12-261991.450,00115,44103,07+4,26 +4,1% ----120,50104,9026 16-10
18-12-26221.480,0074,0588,23+3,30 +3,7% ----86,6274,0524 15-10
18-12-263771.500,0080,0079,38+3,29 +4,1% 70,00--93,0080,0053 16-10
18-12-26581.520,0081,1071,26+2,53 +3,6% --114,0081,1075,602 16-10
18-12-262231.550,0068,3060,19+2,40 +4,0% ----71,5065,5716 16-10
18-12-269401.600,0044,7044,83+1,82 +4,1% --160,0054,4044,2523 16-10
18-12-264511.650,0036,1032,99+1,04 +3,2% 25,00--40,3035,306 16-10
18-12-26201.680,0029,5027,29+0,63 +2,3% ----29,5029,501 16-10
18-12-265471.700,0027,5023,95+0,36 +1,5% ----29,7524,0035 16-10
18-12-26181.720,0025,8021,04+0,59 +2,8% ----26,0025,802 16-10
18-12-261931.750,0017,1017,35+0,13 +0,7% ----20,0017,4025 16-10
18-12-266961.800,0014,0012,46+0,13 +1,0% ----15,4014,002 16-10
18-12-26591.850,009,058,99+0,13 +1,4% 3,00--11,008,3026 15-10
18-12-2651.880,006,257,47-0,10 -1,3% ----6,256,251 16-10
18-12-267051.900,006,206,440,00 0,0% ----7,606,008 16-10
18-12-2611.920,0016,255,78+0,06 +1,0% ----16,2516,251 14-10
18-12-26921.950,005,104,85-0,06 -1,2% ----5,855,102 15-10
18-12-263582.000,003,903,62+0,01 +0,3% ----4,043,3831 16-10
18-12-261022.050,003,102,77-0,07 -2,5% ----3,103,101 16-10
18-12-261042.100,002,102,14+0,04 +1,9% ----2,102,103 16-10
18-12-262782.200,001,501,41-0,15 -10,6% ----1,501,508 16-10
18-12-261912.300,001,200,62+0,11 +17,7% ----1,201,204 15-10
18-12-262822.400,000,850,38+0,13 +34,2% ----0,850,853 15-10
18-12-2652.500,001,280,26+0,09 +34,6% ----1,281,053 14-10
18-12-26622.600,000,520,17+0,10 +58,8% ----0,520,406 15-10
18-12-262162.800,000,320,10+0,07 +70,0% ----0,320,321 14-10
18-12-262693.000,000,250,06+0,05 +83,3% ----0,250,252 15-10
19-03-2736200,001.308,191.264,86+12,89 +1,0% --------0 20-8
19-03-2716460,001.100,501.007,45+12,96 +1,3% --------0 24-7
19-03-277480,001.015,50987,70+12,95 +1,3% --------0 21-9
19-03-274500,00725,35967,99+12,96 +1,3% --------0 23-4
19-03-2710520,00993,90948,28+12,96 +1,4% --------0 20-8
19-03-27 560,00--908,87+12,97 +1,4% --------0 --
19-03-27 600,00--869,53+12,95 +1,5% --------0 --
19-03-274640,00877,69831,17+12,03 +1,4% --------0 20-8
19-03-271680,00946,00792,02+12,97 +1,6% ----946,00946,001 15-7
19-03-273720,00947,00752,89+12,87 +1,7% ----947,00947,001 5-10
19-03-2726760,00750,00713,77+13,04 +1,8% ----762,00750,0010 14-10
19-03-2718800,00704,84674,87+12,92 +1,9% --------0 11-9
19-03-271840,00886,60635,24+13,71 +2,2% ----886,60886,601 1-7
19-03-271880,00583,05597,19+13,25 +2,2% --------0 3-9
19-03-279920,00536,45559,62+12,53 +2,2% ----536,45536,451 15-10
19-03-2712960,00567,65521,78+12,64 +2,4% --------0 23-9
19-03-27131.000,00475,20484,48+12,96 +2,7% --565,10475,20475,202 15-10
19-03-27401.040,00407,84448,46+12,13 +2,7% --------0 15-9
19-03-2741.080,00414,00414,09+11,12 +2,7% --------0 3-9
19-03-27851.100,00529,60396,59+11,69 +2,9% --------0 1-10
19-03-27281.150,00549,00355,47+10,58 +3,0% ----549,00547,502 6-10
19-03-27381.200,00305,01315,84+11,02 +3,5% ----307,95305,011 16-10
19-03-27311.250,00441,25280,37+8,50 +3,0% ----441,25436,555 2-10
19-03-27481.300,00396,17246,79+7,60 +3,1% --415,00398,36396,172 2-10
19-03-27521.350,00333,20215,59+7,09 +3,3% ----333,95333,202 12-10
19-03-27581.400,00194,58187,23+5,88 +3,1% ----194,58194,581 16-10
19-03-27311.450,00175,44162,10+5,07 +3,1% ----176,18169,6110 16-10
19-03-272521.500,00149,12139,41+4,51 +3,2% --295,00155,00147,2330 16-10
19-03-271001.550,00129,60119,78+3,27 +2,7% ----130,30128,778 16-10
19-03-273921.600,00102,66102,14+3,27 +3,2% ----111,38102,089 16-10
19-03-271221.650,0093,0087,24+1,99 +2,3% --165,0093,0093,001 16-10
19-03-27741.700,0075,9073,90+2,03 +2,7% ----82,5075,909 16-10
19-03-271081.750,0058,1062,80+1,05 +1,7% ----59,0058,105 15-10
19-03-271291.800,0058,0052,92+1,21 +2,3% ----60,0555,004 16-10
19-03-271471.850,0046,3044,87+0,48 +1,1% ----48,3546,305 16-10
19-03-274271.900,0039,2737,72+0,75 +2,0% ----39,2739,274 16-10
19-03-272131.950,0035,3532,02+0,20 +0,6% ----35,3535,205 16-10
19-03-272892.000,0026,8826,93+0,45 +1,7% ----27,9726,885 16-10
19-03-27432.050,0024,7022,88+0,12 +0,5% ----24,7024,701 16-10
19-03-271982.100,0016,7519,54-0,27 -1,4% ----16,7516,751 15-10
19-03-27982.200,0014,2514,14-0,16 -1,1% ----14,2514,251 16-10
19-03-27572.300,009,0010,37+0,06 +0,6% ----9,609,006 15-10
19-03-271552.400,008,007,95-0,04 -0,5% ----8,307,4014 16-10
19-03-272402.600,004,564,88-0,15 -3,1% ----4,834,5612 16-10
19-03-271232.800,003,083,25-0,03 -0,9% ----3,083,085 16-10
19-03-273113.000,002,252,33-0,05 -2,1% --2,352,252,251 16-10
18-06-27210300,001.289,531.166,19+13,32 +1,1% ----1.289,571.288,719 8-10
18-06-27104400,001.092,091.068,07+13,31 +1,2% ----1.098,131.092,094 16-10
18-06-2724450,001.070,551.019,10+13,29 +1,3% --------0 21-8
18-06-2731480,001.049,38989,72+13,32 +1,3% --------0 23-9
18-06-2733500,00980,31970,15+13,34 +1,4% ----982,08980,224 4-9
18-06-2729520,00985,77950,64+13,30 +1,4% --------0 28-8
18-06-279560,00859,10911,63+13,23 +1,5% --------0 30-7
18-06-2718600,00882,01872,71+13,27 +1,5% ----882,01882,011 4-9
18-06-272640,00828,30835,08+13,06 +1,6% --------0 30-7
18-06-272680,00926,64796,10+13,22 +1,7% ----926,64925,593 12-8
18-06-27152700,00806,20777,15+12,85 +1,7% ----812,55805,7280 21-9
18-06-273720,00739,60758,15+12,58 +1,7% ----740,12735,896 2-9
18-06-2710760,00677,96719,81+12,63 +1,8% ----677,96677,961 16-9
18-06-2755800,00642,90682,08+12,47 +1,8% ----642,97642,904 16-9
18-06-2711840,00838,00644,81+12,21 +1,9% ----838,00838,001 2-10
18-06-2710880,00643,69608,22+11,95 +2,0% --------0 28-8
18-06-27504900,00785,00590,50+11,43 +1,9% ----785,00785,001 5-10
18-06-279920,00634,88572,42+11,41 +2,0% --------0 23-9
18-06-279960,00514,95537,19+11,19 +2,1% ----514,95514,951 15-10
18-06-273661.000,00615,00503,09+10,64 +2,1% ----615,00615,001 29-9
18-06-27131.040,00521,60469,78+10,77 +2,3% ----521,60521,601 23-9
18-06-2711.080,00586,00437,88+10,13 +2,3% --------0 7-7
18-06-27431.100,00555,60422,33+9,83 +2,3% ----555,60555,601 9-10
18-06-27181.150,00442,96384,78+9,68 +2,5% ----442,96442,961 14-10
18-06-272081.200,00338,50349,50+8,73 +2,5% ----345,70338,502 15-10
18-06-27331.250,00369,23316,52+8,17 +2,6% --------1 15-10
18-06-27371.300,00282,65285,58+7,25 +2,5% ----282,65260,007 15-10
18-06-27381.350,00250,00257,16+6,61 +2,6% ----250,60250,002 15-10
18-06-277791.400,00228,25230,97+5,89 +2,6% ----228,25228,251 15-10
18-06-271011.450,00200,67207,02+5,08 +2,5% ----200,67200,671 15-10
18-06-271561.500,00192,00185,07+4,18 +2,3% ----192,00192,006 16-10
18-06-27541.550,00176,00165,49+3,81 +2,3% ----176,00176,001 16-10
18-06-273101.600,00144,35147,84+2,81 +1,9% ----144,35141,702 15-10
18-06-27511.650,00172,00131,79+2,82 +2,1% ----177,50156,5014 14-10
18-06-27621.700,00118,00117,29+2,27 +1,9% ----123,50118,005 16-10
18-06-27291.750,00102,90104,59+2,20 +2,1% ----102,90102,902 15-10
18-06-271871.800,0098,6093,14+1,52 +1,6% ----98,6096,402 16-10
18-06-27851.850,0086,1582,89+0,89 +1,1% ----86,1586,151 16-10
18-06-271971.900,0077,9573,54+1,26 +1,7% ----77,9577,952 16-10
18-06-27341.950,0093,0065,32+0,80 +1,2% --------2 14-10
18-06-272702.000,0058,0558,10+0,32 +0,6% --500,0058,0555,002 16-10
18-06-27532.050,0044,8051,37+0,81 +1,6% ----44,8044,8012 15-10
18-06-271592.100,0047,5045,70+0,43 +0,9% ----47,5047,502 16-10
18-06-272052.200,0098,5035,99+0,49 +1,4% ----98,5097,102 2-10
18-06-27992.300,0067,0028,54+0,04 +0,1% ----68,0067,002 9-10
18-06-272922.400,0020,0022,63+0,22 +1,0% ----20,0020,001 15-10
18-06-27612.600,0015,7014,74+0,18 +1,2% ----15,7515,703 16-10
18-06-27912.800,0010,4310,26-0,15 -1,5% ----10,4610,432 16-10
18-06-27293.000,007,607,52+0,03 +0,4% ----7,607,601 15-10
18-06-271823.200,005,305,85+0,09 +1,5% ----5,305,301 16-10
17-09-27 960,00--553,88+11,29 +2,0% --------0 --
17-09-27 1.000,00--521,74+11,19 +2,1% --------0 --
17-09-27 1.040,00--490,74+10,57 +2,2% --------0 --
17-09-27 1.080,00--460,70+10,57 +2,3% --------0 --
17-09-27 1.100,00--446,28+10,19 +2,3% --------0 --
17-09-27 1.150,00--411,84+9,06 +2,2% --------0 --
17-09-2711.200,00456,05378,55+9,01 +2,4% ----456,05455,843 14-10
17-09-27 1.250,00--347,78+7,99 +2,3% --------0 --
17-09-27131.300,00368,68318,59+7,84 +2,5% ----371,18368,689 13-10
17-09-27 1.350,00303,35291,77+6,74 +2,3% ----303,40303,352 16-10
17-09-2711.400,00277,66266,46+6,54 +2,5% ----279,40275,4512 16-10
17-09-2721.450,00239,53243,56+5,40 +2,2% ----239,53239,531 15-10
17-09-2761.500,00218,42222,04+4,64 +2,1% ----218,42218,422 15-10
17-09-2791.550,00199,16202,70+4,37 +2,2% ----199,16199,161 15-10
17-09-2771.600,00223,55185,03+3,35 +1,8% ----223,55223,553 13-10
17-09-2761.650,00162,31168,43+3,01 +1,8% ----162,31162,311 15-10
17-09-2791.700,00201,00153,73+2,78 +1,8% ----201,00201,001 13-10
17-09-2751.750,00176,55140,06+2,17 +1,5% ----192,00176,552 13-10
17-09-2781.800,00132,89127,38+2,06 +1,6% ----133,90131,454 16-10
17-09-2721.850,00113,50116,28+1,96 +1,7% ----113,50113,502 15-10
17-09-2761.900,00103,90106,06+1,35 +1,3% ----104,00103,906 15-10
17-09-27 1.950,00105,0596,45+1,01 +1,0% ----105,05105,051 16-10
17-09-2722.000,0095,0587,94+1,25 +1,4% ----95,0595,051 16-10
17-09-2732.100,0065,0073,07+0,77 +1,1% ----65,0065,001 15-10
17-09-2712.200,00125,9560,67+1,01 +1,7% ----125,95125,951 2-10
17-09-2712.300,0067,5549,74-0,97 -2,0% ----68,0567,552 13-10
17-12-2721300,001.352,201.166,28+13,00 +1,1% ----1.354,001.350,007 5-10
17-12-2713400,001.125,001.069,76+12,96 +1,2% --------0 21-8
17-12-2719450,001.049,591.021,93+12,87 +1,3% ----1.049,801.049,592 22-9
17-12-272480,00737,71993,32+12,86 +1,3% --------0 27-1
17-12-2722500,00998,24974,35+12,75 +1,3% ----998,24998,241 16-10
17-12-274520,001.121,62955,42+12,73 +1,3% ----1.121,621.121,193 2-10
17-12-2729550,00941,08927,16+12,59 +1,4% --------0 4-9
17-12-2792600,00944,00880,43+12,50 +1,4% ----944,00944,001 13-10
17-12-2710650,00620,64834,50+12,28 +1,5% --------0 12-2
17-12-275680,00780,00807,31+11,93 +1,5% --------0 18-9
17-12-27510700,00790,97789,42+11,97 +1,5% ----790,97790,975 15-10
17-12-272720,00821,40771,51+12,02 +1,6% --------0 24-9
17-12-2724760,00675,00736,37+11,67 +1,6% --------0 14-9
17-12-27214800,00672,25701,84+11,82 +1,7% 660,00--672,25670,002 15-10
17-12-276840,00641,89668,00+11,49 +1,7% ----641,89641,891 15-10
17-12-275880,00781,85635,16+11,90 +1,9% ----781,85781,851 30-9
17-12-2794900,00753,75618,89+11,62 +1,9% ----753,75753,751 12-10
17-12-275920,00677,00602,69+11,52 +1,9% ----677,00677,001 21-8
17-12-2714960,00766,65571,24+11,32 +2,0% ----766,65766,651 6-10
17-12-273231.000,00650,00540,82+11,29 +2,1% --------1 14-10
17-12-2751.040,00527,50511,29+11,12 +2,2% ----527,50527,501 16-10
17-12-2761.080,00662,13483,18+10,21 +2,1% ----662,13662,131 5-10
17-12-277401.100,00488,05469,61+9,76 +2,1% ----488,05484,805 16-10
17-12-27301.150,00511,76436,44+9,56 +2,2% ----511,76511,761 14-10
17-12-274491.200,00419,95405,47+8,58 +2,1% ----420,60419,952 16-10
17-12-2721.220,00365,55393,49+8,11 +2,1% ----365,55365,551 14-9
17-12-2741.240,00351,69381,74+7,88 +2,1% ----354,45351,674 14-9
17-12-27181.250,00429,71375,79+7,91 +2,1% ----450,45429,714 14-10
17-12-2751.260,00521,68370,39+7,79 +2,1% ----521,68521,681 13-8
17-12-271641.280,00358,00359,31+7,84 +2,2% ----358,00358,001 15-10
17-12-27571.300,00363,35348,34+7,42 +2,1% ----363,35363,351 16-10
17-12-2731.320,00520,00337,84+6,99 +2,1% ----520,65520,002 16-7
17-12-2741.340,00514,04327,61+6,57 +2,0% ----514,04513,503 17-8
17-12-27131.350,00309,10322,64+6,47 +2,0% ----311,80309,103 15-10
17-12-2791.360,00326,05317,69+6,19 +1,9% ----326,05326,051 16-10
17-12-27101.380,00293,95307,64+6,17 +2,0% ----293,95293,951 15-10
17-12-272421.400,00300,85298,26+6,48 +2,2% ----300,85300,855 16-10
17-12-27201.420,00360,60289,11+6,16 +2,1% ----364,30360,605 25-9
17-12-27631.440,00289,15280,28+5,72 +2,0% ----289,15289,151 16-10
17-12-27291.460,00284,00271,66+5,26 +1,9% ----284,00284,001 16-10
17-12-27161.480,00273,85263,74+4,46 +1,7% ----273,85272,802 16-10
17-12-275681.500,00270,00255,69+4,45 +1,7% ----270,00265,006 16-10
17-12-272551.550,00223,50236,18+4,63 +2,0% ----231,38223,503 15-10
17-12-274241.600,00226,00218,55+3,76 +1,7% ----234,00220,009 16-10
17-12-27561.650,00203,00202,21+2,90 +1,4% ----203,00203,001 16-10
17-12-271771.700,00186,14186,74+3,38 +1,8% ----186,14182,002 15-10
17-12-27201.750,00171,99172,81+2,68 +1,6% ----171,99166,004 15-10
17-12-273721.800,00155,00160,01+1,91 +1,2% ----155,00153,002 15-10
17-12-27251.850,00146,40147,71+1,70 +1,2% ----146,40146,401 15-10
17-12-272651.900,00141,73136,88+1,85 +1,4% ----141,73140,492 16-10
17-12-27561.950,00117,95126,61+1,49 +1,2% ----117,95117,951 15-10
17-12-274142.000,00120,82117,16+1,04 +0,9% ----126,00119,0811 16-10
17-12-27192.100,00102,15100,26+1,25 +1,2% ----102,15102,159 16-10
17-12-27772.200,0087,9486,09+0,47 +0,5% ----88,6387,799 16-10
17-12-272382.300,00122,0073,66+0,82 +1,1% ----122,00122,001 12-10
17-12-273242.400,0065,1663,36+0,35 +0,6% ----65,1664,728 16-10
17-12-27532.600,0048,2047,13+0,21 +0,4% ----48,2048,201 16-10
17-12-272332.800,0035,0835,45-0,01 0,0% ----38,3235,084 16-10
17-12-272853.000,0026,7026,13+0,80 +3,1% ----28,5726,708 16-10
17-12-271683.200,0020,7819,72+0,36 +1,8% ----22,0120,789 16-10
16-06-281800,00920,50722,33+11,06 +1,5% ----920,50920,302 6-10
16-06-283900,00822,75646,03+11,03 +1,7% ----822,75822,751 5-10
16-06-28101.000,00613,15575,89+10,68 +1,9% --------0 22-9
16-06-2831.040,00624,05548,99+10,16 +1,9% ----624,05624,051 14-10
16-06-2821.080,00596,70523,01+9,79 +1,9% ----596,85596,702 14-10
16-06-2821.100,00554,35510,54+9,99 +2,0% --------0 9-9
16-06-2821.150,00553,71480,38+9,13 +1,9% ----553,71553,711 14-10
16-06-28 1.200,00--451,88+8,26 +1,8% --------0 --
16-06-2821.250,00598,00424,47+8,36 +2,0% ----598,00598,001 5-10
16-06-2831.300,00455,00398,94+7,49 +1,9% --------0 28-9
16-06-2851.350,00366,50374,84+6,51 +1,7% ----366,50366,501 15-10
16-06-28121.400,00404,65351,82+6,78 +1,9% ----404,65404,651 14-10
16-06-2821.450,00321,80330,52+6,01 +1,8% ----321,80321,801 15-10
16-06-28191.500,00396,40310,65+5,18 +1,7% ----396,85396,105 12-10
16-06-2891.550,00342,50291,77+4,89 +1,7% ----345,65342,502 14-10
16-06-28211.600,00262,25274,49+4,60 +1,7% ----263,00262,253 15-10
16-06-28161.650,00259,90258,27+3,84 +1,5% ----259,90259,901 16-10
16-06-28131.700,00281,40242,87+3,36 +1,4% ----281,40281,304 14-10
16-06-2891.750,00276,71228,48+3,76 +1,6% ----276,71268,302 14-10
16-06-28161.800,00255,30215,05+3,17 +1,5% ----263,95238,5519 14-10
16-06-28481.850,00216,05202,68+2,61 +1,3% ----216,05216,051 16-10
16-06-28241.900,00195,47190,88+2,23 +1,2% ----195,47195,471 16-10
16-06-28211.950,00222,95179,55+2,21 +1,2% ----223,15222,0010 14-10
16-06-28232.000,00174,22169,30+2,48 +1,5% ----174,22171,7615 16-10
16-06-28272.100,00154,70150,75+1,46 +1,0% ----154,70153,0010 16-10
16-06-282072.200,00137,05133,77+1,23 +0,9% ----138,95135,3529 16-10
16-06-28212.300,00122,94119,39+1,26 +1,1% ----122,94120,753 16-10
16-06-28342.400,00106,15106,62+0,53 +0,5% ----106,15104,9011 15-10
16-06-28532.600,0086,4085,11+0,51 +0,6% ----86,4086,402 16-10
15-12-2821300,001.192,651.169,18+12,74 +1,1% ----1.194,071.192,039 16-10
15-12-2838400,001.104,301.081,32+15,42 +1,4% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.036,45+12,03 +1,2% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.009,85+11,96 +1,2% ----1.208,501.208,501 6-10
15-12-28171500,001.022,40992,35+11,74 +1,2% ----1.022,401.022,135 7-9
15-12-28 520,00--976,20+13,81 +1,4% --------0 --
15-12-2833550,00908,55949,10+11,32 +1,2% --------0 16-9
15-12-2838600,00925,65906,73+11,05 +1,2% ----927,32925,289 16-10
15-12-284640,001.069,55873,78+10,48 +1,2% ----1.069,651.069,552 6-10
15-12-287680,00917,00840,87+10,57 +1,3% ----917,00917,001 14-10
15-12-2846700,00890,86825,19+10,60 +1,3% ----898,55890,862 13-10
15-12-284720,00987,10808,82+10,60 +1,3% ----987,60987,102 5-10
15-12-28 760,00661,00777,29+12,40 +1,6% ----661,00661,001 18-5
15-12-2843800,00873,00747,14+10,72 +1,4% ----873,00865,6013 7-10
15-12-286840,00781,49717,49+10,92 +1,5% ----781,49781,491 8-9
15-12-283880,00743,23689,24+10,32 +1,5% --------0 28-8
15-12-28123900,00806,70675,15+10,46 +1,5% --------3 9-10
15-12-283920,00827,57661,26+10,86 +1,6% --------0 24-6
15-12-2821960,00815,70634,61+10,36 +1,6% ----815,70815,7010 5-10
15-12-282331.000,00622,17608,93+9,85 +1,6% --815,00622,17622,171 16-10
15-12-28121.040,00639,79583,96+9,99 +1,7% ----639,79623,804 7-9
15-12-28201.080,00614,14559,90+9,37 +1,7% ----614,14614,141 13-10
15-12-281.2091.100,00619,50547,80+9,85 +1,8% ----619,50619,501 14-10
15-12-2881.150,00691,33520,15+8,60 +1,7% ----692,07691,332 5-10
15-12-281.2201.200,00545,14492,69+8,53 +1,7% ----572,50545,142 13-10
15-12-28431.250,00508,70467,47+8,25 +1,8% ----508,70508,701 14-10
15-12-28131.300,00425,00443,59+8,08 +1,8% ----425,00425,001 15-10
15-12-28131.350,00521,20420,57+7,60 +1,8% ----521,20521,201 12-10
15-12-284771.400,00409,17399,01+7,05 +1,8% ----409,17409,171 16-10
15-12-28421.450,00491,40378,43+7,05 +1,9% ----491,40491,401 9-10
15-12-28581.500,00365,79359,39+6,29 +1,8% ----365,83365,792 16-10
15-12-28501.550,00321,00340,96+4,85 +1,4% ----321,00321,002 15-10
15-12-284711.600,00336,00322,92+6,54 +2,0% ----336,00334,003 16-10
15-12-2881.650,00449,00306,64+4,57 +1,5% ----449,00449,001 6-10
15-12-28901.700,00287,95291,47+4,49 +1,5% ----287,95287,951 15-10
15-12-2861.750,00375,75277,22+3,46 +1,2% ----375,75375,751 12-10
15-12-28511.800,00306,40263,44+3,87 +1,5% ----306,40306,401 14-10
15-12-2871.850,00246,90250,67+3,62 +1,4% ----246,90246,702 15-10
15-12-282531.900,00232,00238,92+3,02 +1,3% ----233,00222,006 15-10
15-12-28241.950,00219,00227,37+2,62 +1,2% ----220,90218,7022 15-10
15-12-281742.000,00207,40216,37+2,34 +1,1% ----210,00207,403 15-10
15-12-28192.100,00202,06196,44+2,77 +1,4% ----202,06202,061 16-10
15-12-28442.200,00173,50178,57+2,14 +1,2% ----176,70170,353 15-10
15-12-28152.300,00233,79162,85+1,08 +0,7% ----233,79233,791 12-10
15-12-28792.400,00167,00148,02+2,04 +1,4% ----167,95166,254 14-10
15-12-28112.600,00127,85123,72+0,84 +0,7% ----127,85126,002 16-10
15-12-28412.800,00106,40103,60+0,92 +0,9% ----106,40105,703 16-10
15-12-282153.200,0079,0074,84-0,24 -0,3% ----79,0079,002 15-10
21-12-2936300,001.340,001.179,47+5,01 +0,4% ----1.340,001.340,001 2-10
21-12-29102400,001.174,001.094,87+3,36 +0,3% ----1.174,001.174,002 13-10
21-12-2945450,001.132,001.053,22+3,35 +0,3% ----1.132,001.132,001 13-10
21-12-2992500,001.090,351.011,79+4,13 +0,4% ----1.090,351.090,351 13-10
21-12-2920550,001.040,54970,78+6,05 +0,6% ----1.040,541.040,545 25-9
21-12-29201600,001.124,28931,37+6,79 +0,7% ----1.124,281.124,281 5-10
21-12-2960700,00800,00857,21+8,51 +1,0% ----800,00800,001 14-9
21-12-2919800,00827,00787,55+11,28 +1,4% ----827,00827,001 11-9
21-12-29172900,00805,00723,49+11,53 +1,6% ----805,00805,001 13-10
21-12-291611.000,00817,10665,26+11,04 +1,7% ----817,10817,101 9-10
21-12-29281.100,00789,16611,98+10,37 +1,7% ----789,16789,161 24-6
21-12-291671.200,00723,00562,89+9,69 +1,7% ----723,00723,001 2-10
21-12-29731.400,00466,98477,09+8,33 +1,7% ----466,98466,981 15-10
21-12-291311.600,00391,69405,61+7,18 +1,8% ----393,00391,692 15-10
21-12-29291.800,00333,35346,40+6,60 +1,9% ----340,00332,454 15-10
21-12-292312.000,00290,00298,87+4,54 +1,5% ----303,90284,0051 15-10
21-12-29102.200,00315,00258,92+3,90 +1,5% --------0 28-9
21-12-29222.400,00260,50225,15+3,38 +1,5% ----260,50260,501 14-10
21-12-29282.800,00167,44174,99+2,51 +1,4% ----167,44167,441 15-10
21-12-291113.200,00200,00137,01+1,00 +0,7% ----200,00200,001 7-10
20-12-3052500,001.098,05997,14+32,85 +3,3% ----1.098,051.098,051 13-10
20-12-309600,001.034,35918,24+40,90 +4,5% ----1.044,501.034,352 13-10
20-12-309700,00976,60849,01+44,25 +5,2% ----976,60976,003 13-10
20-12-3015800,00912,80790,02+41,47 +5,2% ----912,80912,801 13-10
20-12-3013900,00720,00738,72+37,96 +5,1% --------1 18-9
20-12-30451.000,00680,00692,43+31,48 +4,5% ----700,00680,006 15-10
20-12-30191.100,00804,20651,28+24,03 +3,7% ----804,20804,201 7-10
20-12-30641.200,00595,00619,65+10,57 +1,7% ----613,15593,004 16-10
20-12-30941.400,00664,41540,67+9,50 +1,8% ----664,41664,412 7-10
20-12-30581.600,00548,32473,52+8,47 +1,8% ----548,32548,321 16-10
20-12-30441.800,00454,55416,91+7,47 +1,8% ----454,55454,551 13-10
20-12-30462.000,00482,22368,81+6,51 +1,8% ----482,22482,221 8-10
20-12-30102.200,00349,60328,53+5,44 +1,7% ----349,60349,601 16-10
20-12-301442.400,00364,91294,17+5,05 +1,7% ----370,00364,914 12-10
20-12-30212.800,00283,00240,50+2,76 +1,1% --375,00290,00280,005 14-10
20-12-30323.200,00244,16198,67+1,99 +1,0% ----244,16232,005 13-10
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?