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* 1.412,801.504,80-92,00 -6,1% 1.446,001.404,20818.68217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-10-2026)
Totaal volume 5.386 (1.606 Calls, 3.780 Puts)
Totaal open interest bij opening 101.858 (45.896 Calls, 55.962 Puts)
Call / Put ratio 0,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-11-26 880,00--626,64-92,30 -14,7% --------0 --
20-11-26 920,00538,62586,73-92,27 -15,7% ----538,62538,621 20-10
20-11-264960,00465,38546,84-92,23 -16,9% ----465,38465,381 26-10
20-11-26421.000,00435,97506,95-92,15 -18,2% ----435,97435,971 30-10
20-11-26 1.040,00--467,14-92,01 -19,7% --------0 --
20-11-26 1.060,00--447,24-91,89 -20,5% 350,30359,80----0 --
20-11-26 1.080,00--427,35-91,71 -21,5% --------0 --
20-11-26191.100,00336,00407,47-91,48 -22,5% ----336,00336,001 30-10
20-11-26 1.120,00--387,67-90,71 -23,4% 291,35300,80----0 --
20-11-2621.160,00327,19348,10-89,90 -25,8% ----341,96327,192 11-9
20-11-2661.200,00229,00308,86-88,62 -28,7% ----239,00229,002 13:02
20-11-2671.240,00198,30270,04-86,31 -32,0% ----198,30198,301 26-10
20-11-26 1.260,00--250,22-84,16 -33,6% --------0 --
20-11-2691.280,00150,35231,92-82,63 -35,6% 145,75151,15150,35150,351 26-10
20-11-2641.300,00162,00213,15-79,98 -37,5% ----162,60162,003 27-10
20-11-26271.320,00115,00194,97-77,33 -39,7% 112,55119,85115,00115,009 17:00
20-11-26181.340,00164,75176,93-73,34 -41,5% ----164,75162,686 28-10
20-11-26271.360,0092,00159,80-69,69 -43,6% 85,3591,60100,0092,0010 16:32
20-11-26141.380,00132,75142,20-64,35 -45,3% ----132,75130,936 28-10
20-11-26411.400,0064,86126,35-59,69 -47,2% ----80,0062,7530 17:25
20-11-26561.420,0055,75112,08-55,85 -49,8% ----63,7555,0017 17:29
20-11-261031.440,0044,4097,73-50,38 -51,6% 44,7047,4059,0044,4043 17:02
20-11-26721.460,0039,2584,58-45,46 -53,7% 36,8039,3550,0039,2540 16:54
20-11-26561.480,0031,7572,74-40,71 -56,0% ----38,7631,759 17:00
20-11-262871.500,0025,5061,89-35,70 -57,7% --70,0035,0025,00117 17:29
20-11-261241.520,0020,5052,21-31,34 -60,0% --29,0028,0020,3554 17:26
20-11-261061.540,0016,0043,64-26,82 -61,5% 15,2017,0523,0016,0032 17:15
20-11-261011.560,0017,5036,14-22,97 -63,6% ----17,5014,4834 17:00
20-11-26971.580,009,7029,74-19,30 -64,9% 9,2510,7514,509,7032 17:25
20-11-263431.600,007,6524,22-16,12 -66,6% 7,108,5012,007,56101 17:25
20-11-26851.620,006,5019,58-13,30 -67,9% --22,008,506,2016 17:29
20-11-261441.640,004,5415,69-10,67 -68,0% 4,145,307,104,5474 17:27
20-11-26791.660,004,0012,49-8,54 -68,4% 3,134,205,504,0012 17:13
20-11-261501.680,002,5010,28-6,76 -65,8% 2,373,395,002,5035 17:16
20-11-263211.700,002,257,84-5,10 -65,1% 2,002,773,552,2523 17:26
20-11-261581.720,002,156,22-4,01 -64,5% ----2,852,1518 17:02
20-11-26641.740,001,804,83-2,88 -59,6% ----2,301,8012 17:01
20-11-261241.760,001,484,24-2,30 -54,2% 1,001,671,901,4816 17:14
20-11-26151.780,001,253,00-1,47 -49,0% 0,501,461,521,253 17:01
20-11-262291.800,000,802,42-1,70 -70,2% ----1,150,803 17:16
20-11-26951.840,000,851,73-1,26 -72,8% ----0,850,851 30-10
20-11-26381.880,001,251,22-0,92 -75,4% --1,60----1 28-10
20-11-26751.900,000,501,02-0,77 -75,5% ----0,550,502 30-10
20-11-26191.920,000,520,83-0,64 -77,1% 0,270,850,520,521 16:31
20-11-26261.960,000,350,60-0,46 -76,7% ----0,390,354 30-10
20-11-26852.000,000,270,41-0,32 -78,0% ----0,270,274 17:25
20-11-26482.100,000,350,21-0,17 -81,0% ----0,350,352 28-10
20-11-26262.200,000,120,13-0,11 -84,6% ----0,120,121 27-10
20-11-26122.300,000,050,09-0,08 -88,9% ----0,050,051 12:11
20-11-26832.400,000,100,06-0,05 -83,3% ----0,100,101 26-10
20-11-2632.500,000,060,05-0,04 -80,0% --0,450,060,053 17:28
18-12-2677280,001.114,781.225,91-92,02 -7,5% ----1.117,821.114,1311 23-10
18-12-2631300,001.386,551.205,99-92,02 -7,6% --------0 22-6
18-12-2672350,001.097,231.156,19-92,03 -8,0% 1.059,901.068,201.097,341.093,3413 27-10
18-12-2654400,001.093,421.106,39-92,04 -8,3% 1.009,901.018,351.093,421.093,422 19-10
18-12-265440,00715,521.066,55-92,04 -8,6% 970,05978,50724,57715,524 30-3
18-12-2643450,00945,291.056,59-92,04 -8,7% 960,10968,55963,34945,2915 23-10
18-12-265460,00704,761.046,63-92,04 -8,8% ----704,99704,7611 30-3
18-12-2610480,00914,791.026,71-92,04 -9,0% ----914,79914,792 23-10
18-12-2638500,00992,001.006,80-92,06 -9,1% ----992,00992,001 28-10
18-12-269520,00876,99986,88-92,06 -9,3% 890,35898,80877,03875,984 14-9
18-12-2638550,00985,00957,00-92,06 -9,6% ----985,00985,001 13-10
18-12-2627560,00938,36947,04-92,06 -9,7% ----938,36937,772 21-10
18-12-26281600,00814,00907,20-92,07 -10,1% ----814,00814,001 23-10
18-12-2627640,00958,64867,37-92,08 -10,6% ----959,41957,9317 8-10
18-12-266680,00826,67827,54-92,10 -11,1% --------0 9-9
18-12-261.005700,00749,78807,62-92,10 -11,4% 707,55721,25749,78749,781 22-10
18-12-2624720,00903,50787,71-92,11 -11,7% ----903,50903,503 7-10
18-12-2621760,00902,50747,89-92,13 -12,3% ----902,50902,501 5-10
18-12-261.104800,00638,39708,08-92,16 -13,0% ----638,39638,391 15-10
18-12-2627840,00661,12668,29-92,19 -13,8% ----661,12660,252 19-10
18-12-2614880,00739,55628,51-92,21 -14,7% ----739,55739,551 7-10
18-12-26796900,00539,50608,64-92,21 -15,2% 510,90522,10539,50539,501 30-10
18-12-2614920,00521,13588,78-92,20 -15,7% ----521,13521,131 22-10
18-12-2644960,00469,13549,09-92,11 -16,8% ----469,13469,131 26-10
18-12-269671.000,00417,61509,53-91,91 -18,0% 412,60423,50439,97417,613 17:28
18-12-26471.040,00407,00470,12-91,48 -19,5% 375,15384,10407,00405,002 15-10
18-12-26271.080,00407,81431,66-91,40 -21,2% ----419,34407,812 19-10
18-12-265821.100,00360,56412,04-89,05 -21,6% ----361,10360,562 13:03
18-12-26301.120,00326,46392,74-90,01 -22,9% ----326,46326,461 30-10
18-12-26441.140,00280,00373,37-88,98 -23,8% ----280,00280,001 23-10
18-12-26231.160,00296,54354,14-87,77 -24,8% ----296,54296,541 22-10
18-12-26521.180,00279,00335,18-86,38 -25,8% 245,80252,40279,00279,001 20-10
18-12-261.1911.200,00236,00316,29-83,79 -26,5% ----236,00236,003 14:22
18-12-26961.220,00242,00297,64-82,66 -27,8% ----242,00242,0010 15-10
18-12-261081.240,00230,28279,59-80,99 -29,0% 194,30203,05230,28230,281 15-10
18-12-261011.260,00357,29261,51-78,24 -29,9% ----357,29357,291 29-9
18-12-26871.280,00183,35244,16-76,23 -31,2% ----183,35183,351 26-10
18-12-265051.300,00166,64227,16-73,20 -32,2% 149,75156,40167,98165,318 10:54
18-12-261011.320,00200,60210,58-70,32 -33,4% ----201,50197,208 28-10
18-12-26 1.340,00--194,85-67,45 -34,6% --------0 --
18-12-266941.350,00131,79186,98-65,45 -35,0% 118,95122,30132,98130,9218 14:18
18-12-2621.360,00115,25179,25-63,72 -35,5% ----115,25115,251 23-10
18-12-26691.380,00109,00164,82-60,87 -36,9% ----115,00109,005 14:33
18-12-267061.400,0090,40150,59-57,32 -38,1% ----103,4090,4012 17:09
18-12-26131.420,0083,00137,36-54,11 -39,4% 80,9084,2596,0083,0028 16:54
18-12-2661.440,0077,50124,82-50,69 -40,6% 71,7575,1084,0077,0016 16:20
18-12-261871.450,0073,20118,75-48,87 -41,2% ----79,7573,204 16:23
18-12-26141.460,00111,00112,82-47,47 -42,1% ----111,0096,2510 29-10
18-12-26331.480,0057,00102,19-44,27 -43,3% ----65,0057,009 17:00
18-12-263481.500,0055,2591,49-40,44 -44,2% ----58,1154,0012 16:04
18-12-26661.520,0043,4082,36-37,76 -45,8% 42,8545,7551,1142,006 17:23
18-12-2691.540,0045,5073,29-33,94 -46,3% ----45,5043,559 15:04
18-12-264251.550,0037,0568,91-32,23 -46,8% ----42,0037,052 16:53
18-12-26141.560,0034,5964,89-30,74 -47,4% 32,5035,0038,8734,594 16:53
18-12-26121.580,0032,4057,88-28,27 -48,8% ----36,0032,409 16:13
18-12-269661.600,0024,5050,80-24,69 -48,6% 24,3025,8030,1124,5021 17:16
18-12-264431.650,0017,0237,01-19,22 -51,9% ----21,0017,0220 17:15
18-12-26371.680,0015,0030,59-16,39 -53,6% 13,1514,9516,6515,002 12:49
18-12-265751.700,0011,3526,46-14,15 -53,5% ----13,9511,3527 17:17
18-12-26191.720,0011,5022,93-12,33 -53,8% ----11,5011,501 11:26
18-12-262181.750,007,8518,65-10,24 -54,9% 7,559,0510,917,8522 17:21
18-12-267161.800,005,5513,19-7,33 -55,6% 5,056,407,205,5512 17:19
18-12-26901.850,004,629,30-5,18 -55,7% 3,434,635,254,625 14:07
18-12-26171.880,005,057,43-3,96 -53,3% --------1 29-10
18-12-267001.900,003,556,38-3,42 -53,6% 2,353,493,703,556 11:12
18-12-2641.920,004,625,73-3,11 -54,3% ----4,624,005 26-10
18-12-26981.950,004,064,60-2,39 -52,0% ----4,064,065 29-10
18-12-263692.000,001,923,64-1,88 -51,6% ----2,191,926 16:14
18-12-26922.050,002,302,47-1,17 -47,4% 0,791,862,302,2016 29-10
18-12-261092.100,000,762,04-1,03 -50,5% 0,581,610,760,762 30-10
18-12-262572.200,001,360,97-0,36 -37,1% --2,001,361,3610 23-10
18-12-261922.300,000,700,56-0,15 -26,8% ----0,700,702 14:09
18-12-262992.400,000,400,34-0,06 -17,6% ----0,420,402 30-10
18-12-2662.500,000,260,24-0,05 -20,8% ----0,370,262 29-10
18-12-26602.600,000,350,16-0,02 -12,5% --0,620,400,353 26-10
18-12-262172.800,000,100,080,00 0,0% 0,100,800,190,107 29-10
18-12-262683.000,000,240,05-0,01 -20,0% 0,080,390,240,203 27-10
15-01-27 880,00--630,57-91,40 -14,5% 535,70545,20----0 --
15-01-27 920,00--591,03-90,87 -15,4% --------0 --
15-01-27 960,00--551,65-90,12 -16,3% --------0 --
15-01-27 1.000,00422,51512,48-89,11 -17,4% ----422,51422,511 17:28
15-01-27 1.040,00--473,63-87,93 -18,6% --------0 --
15-01-27 1.080,00--435,17-86,32 -19,8% --------0 --
15-01-27 1.100,00--416,30-85,48 -20,5% --------0 --
15-01-27 1.160,00--360,58-82,70 -22,9% --------0 --
15-01-2711.200,00245,00325,24-79,99 -24,6% ----245,00245,001 16:59
15-01-2731.240,00203,90290,35-76,78 -26,4% ----203,90203,903 26-10
15-01-2711.280,00177,95256,83-72,75 -28,3% ----177,95177,951 26-10
15-01-2721.320,00216,85225,37-67,78 -30,1% 152,90161,65216,85216,852 28-10
15-01-2711.360,00131,60196,08-62,82 -32,0% ----146,45131,603 17:01
15-01-27571.400,00119,90168,59-56,79 -33,7% 110,20113,65125,00119,905 15:56
15-01-2791.440,0093,00144,06-51,20 -35,5% 91,2594,65103,0091,757 17:29
15-01-27161.480,0075,50122,27-46,15 -37,7% 74,8577,0087,5573,4011 17:25
15-01-27231.520,0061,25102,44-40,28 -39,3% 60,8563,9570,5060,0024 17:23
15-01-2761.560,0058,0084,99-34,58 -40,7% 49,1051,9558,0051,504 15:39
15-01-27121.600,0039,0270,34-29,80 -42,4% ----46,5039,027 17:15
15-01-2731.640,0035,5057,49-24,97 -43,4% ----35,5035,502 30-10
15-01-2741.680,0028,0046,97-20,96 -44,6% 24,7526,9028,0028,001 11:22
15-01-2761.720,0023,1938,38-17,80 -46,4% 19,5021,4523,1923,192 15:23
15-01-27 1.760,0016,20---- -- 15,3017,1516,2015,804 17:27
15-01-27141.800,0012,8024,97-11,98 -48,0% 12,7013,7014,0912,808 17:19
15-01-2751.900,008,0014,34-6,89 -48,0% 6,557,958,008,002 11:14
15-01-2782.000,004,658,36-3,85 -46,1% ----4,654,651 16:40
15-01-2712.100,004,875,21-2,32 -44,5% 2,123,324,874,871 19-10
15-01-27142.200,003,383,48-1,50 -43,1% 1,242,433,383,3813 28-10
15-01-2712.300,002,002,17-0,72 -33,2% 0,741,932,001,852 26-10
15-01-27 2.400,00--1,40-0,81 -57,9% --------0 --
19-03-2737200,001.197,851.306,46-92,01 -7,0% ----1.197,851.197,851 23-10
19-03-2716460,001.100,501.048,62-91,91 -8,8% --------0 24-7
19-03-277480,001.015,501.028,80-91,89 -8,9% 932,80942,90----0 21-9
19-03-274500,00725,351.009,04-91,86 -9,1% --------0 23-4
19-03-2714520,00880,89989,28-91,83 -9,3% 893,20903,40881,35880,894 23-10
19-03-27 560,00--949,77-91,77 -9,7% --------0 --
19-03-27 600,00--910,29-91,66 -10,1% 814,60824,90----0 --
19-03-274640,00877,69870,85-91,57 -10,5% --------0 20-8
19-03-271680,00946,00831,47-91,40 -11,0% ----946,00946,001 15-7
19-03-273720,00947,00792,20-91,28 -11,5% ----947,00947,001 5-10
19-03-2726760,00750,00753,09-91,08 -12,1% 658,00668,20762,00750,0010 14-10
19-03-276800,00631,69714,13-90,85 -12,7% ----632,15631,6912 23-10
19-03-271840,00886,60675,36-90,49 -13,4% ----886,60886,601 1-7
19-03-271880,00583,05636,95-90,04 -14,1% --------0 3-9
19-03-2710920,00532,53598,68-89,40 -14,9% ----532,53532,531 22-10
19-03-2712960,00567,65561,07-88,45 -15,8% --------0 23-9
19-03-27211.000,00422,94524,06-87,30 -16,7% 430,15441,15422,94422,945 23-10
19-03-27321.040,00392,15486,96-85,47 -17,6% 397,25404,65395,23392,1513 23-10
19-03-2761.080,00428,06450,84-83,30 -18,5% 363,70370,25439,09428,062 19-10
19-03-27851.100,00529,60432,99-82,18 -19,0% 345,20354,50----0 1-10
19-03-27281.150,00352,25390,17-78,76 -20,2% ----352,25352,251 20-10
19-03-27411.200,00291,20348,89-75,07 -21,5% ----291,20291,202 22-10
19-03-27311.250,00235,00310,19-70,86 -22,8% ----242,50235,003 17:02
19-03-27481.300,00230,00274,11-66,05 -24,1% 203,70210,50230,00230,001 20-10
19-03-27521.350,00191,10239,99-59,99 -25,0% 177,30181,00191,10191,103 26-10
19-03-27791.400,00155,25209,40-55,13 -26,3% ----160,00155,253 13:51
19-03-27671.450,00128,25181,73-50,35 -27,7% ----141,00127,5022 17:10
19-03-272961.500,00108,00156,31-45,04 -28,8% ----121,00108,009 17:06
19-03-271051.550,00100,55134,38-40,63 -30,2% ----100,55100,551 15:42
19-03-273841.600,0084,50114,33-35,67 -31,2% 76,4579,8087,0081,3519 15:14
19-03-271221.650,0091,8097,55-31,72 -32,5% 63,8566,8091,8091,802 29-10
19-03-27941.700,0086,0082,49-27,71 -33,6% ----86,0076,605 29-10
19-03-271551.750,0047,4070,11-24,50 -34,9% ----49,8046,6515 16:30
19-03-271571.800,0042,1059,06-21,20 -35,9% ----42,1038,0010 14:52
19-03-271731.850,0033,1549,68-18,20 -36,6% 30,0532,4034,7033,155 11:23
19-03-274321.900,0028,8541,51-15,40 -37,1% 24,8527,0028,8527,505 14:49
19-03-272131.950,0027,7535,09-13,34 -38,0% 20,5522,5527,7527,751 22-10
19-03-272822.000,0030,5029,24-10,93 -37,4% 17,0518,9030,5030,501 29-10
19-03-27402.050,0018,6624,80-9,61 -38,8% 14,1515,9018,6618,592 22-10
19-03-271992.100,0014,4020,68-7,91 -38,2% 11,8513,4514,4014,401 26-10
19-03-27972.200,0011,6014,87-5,70 -38,3% ----11,6011,601 20-10
19-03-27622.300,0010,6610,86-4,07 -37,5% ----10,9410,663 28-10
19-03-271662.400,005,708,13-2,11 -26,0% 4,465,805,705,702 30-10
19-03-272162.600,003,434,95-0,93 -18,8% ----3,433,432 30-10
19-03-271302.800,003,273,23-0,68 -21,1% 1,702,913,283,127 28-10
19-03-273053.000,001,702,15-0,24 -11,2% --1,951,701,682 30-10
18-06-27198300,001.198,771.207,89-92,05 -7,6% 1.111,551.122,201.199,451.197,5014 19-10
18-06-27129400,001.051,541.109,51-92,11 -8,3% ----1.051,541.047,7013 27-10
18-06-2724450,001.070,551.060,37-92,14 -8,7% --------0 21-8
18-06-2737480,00922,441.030,91-92,16 -8,9% ----924,39922,446 23-10
18-06-2733500,00980,311.011,28-92,15 -9,1% ----982,08980,224 4-9
18-06-2729520,00985,77991,69-92,17 -9,3% --------0 28-8
18-06-2713560,00943,12952,53-92,11 -9,7% ----943,44943,124 19-10
18-06-2716600,00904,59913,47-91,97 -10,1% ----904,61904,594 19-10
18-06-272640,00828,30874,50-91,71 -10,5% --------0 30-7
18-06-272680,00926,64835,75-91,45 -10,9% ----926,64925,593 12-8
18-06-27152700,00806,87816,43-91,15 -11,2% ----806,88806,873 19-10
18-06-273720,00739,60797,12-90,80 -11,4% ----740,12735,896 2-9
18-06-279760,00712,99758,88-90,30 -11,9% ----712,99712,991 20-10
18-06-2755800,00642,90720,92-89,34 -12,4% 616,40642,80642,97642,904 16-9
18-06-2713840,00603,19683,54-87,85 -12,9% ----603,65603,1912 23-10
18-06-2710880,00643,69646,81-88,64 -13,7% 553,05563,20----0 28-8
18-06-27505900,00562,00628,48-86,94 -13,8% ----562,00562,001 30-10
18-06-279920,00634,88610,25-86,32 -14,1% --------0 23-9
18-06-279960,00476,84574,21-84,65 -14,7% ----476,84468,852 23-10
18-06-273671.000,00530,50539,20-82,96 -15,4% ----530,50530,501 19-10
18-06-27131.040,00521,60505,02-80,93 -16,0% ----521,60521,601 23-9
18-06-27141.080,00383,47472,16-79,38 -16,8% ----386,73383,4713 23-10
18-06-27431.100,00555,60455,98-77,70 -17,0% ----555,60555,601 9-10
18-06-27181.150,00442,96417,21-75,28 -18,0% ----442,96442,961 14-10
18-06-271201.200,00324,45379,69-71,82 -18,9% 299,45313,50324,45324,451 30-10
18-06-27331.250,00330,00346,09-69,40 -20,1% 269,00281,75330,00330,001 21-10
18-06-27411.300,00259,95312,32-64,56 -20,7% 240,90253,00259,95259,951 15:48
18-06-27381.350,00210,00282,22-60,61 -21,5% 215,10226,75210,00210,001 23-10
18-06-277841.400,00243,50253,84-56,93 -22,4% 191,60202,75243,50243,501 29-10
18-06-27981.450,00174,00228,14-52,74 -23,1% ----179,20174,004 17:01
18-06-271621.500,00159,60204,49-49,11 -24,0% ----163,90159,602 16:22
18-06-27591.550,00173,22183,05-45,23 -24,7% ----173,22173,221 28-10
18-06-273131.600,00132,50163,75-42,23 -25,8% 116,90127,25132,50132,504 14:18
18-06-27781.650,00110,00145,79-38,29 -26,3% ----115,00109,0021 16:30
18-06-27531.700,0093,00130,05-34,94 -26,9% 90,55100,20103,3092,0021 17:24
18-06-27311.750,0086,15115,62-31,81 -27,5% 79,6088,8586,1586,151 26-10
18-06-271911.800,0090,00103,47-29,05 -28,1% ----90,0090,006 27-10
18-06-27851.850,0078,0091,87-26,38 -28,7% ----78,0078,001 22-10
18-06-272101.900,0059,9581,42-23,55 -28,9% ----60,1059,208 11:22
18-06-27341.950,0054,9072,75-21,50 -29,6% ----54,9054,9010 15:58
18-06-272762.000,0049,4064,48-19,26 -29,9% 41,6548,9550,0549,405 14:42
18-06-27552.050,0058,7757,15-17,35 -30,4% ----58,7758,322 29-10
18-06-271592.100,0047,5051,23-15,79 -30,8% ----47,5047,502 16-10
18-06-272052.200,0032,0040,32-12,43 -30,8% ----32,0032,001 27-10
18-06-27962.300,0021,4532,25-9,96 -30,9% ----21,4521,359 26-10
18-06-272862.400,0019,4025,65-7,84 -30,6% ----19,4019,101 16:28
18-06-27702.600,0011,6016,75-4,73 -28,2% ----12,0011,603 17:19
18-06-27882.800,0011,9011,69-3,16 -27,0% ----11,9011,901 29-10
18-06-27393.000,006,258,59-2,26 -26,3% ----6,256,053 11:57
18-06-271933.200,004,476,41-1,57 -24,5% ----4,604,307 16:41
17-09-27 880,00--657,88-84,48 -12,8% --------0 --
17-09-27 920,00--623,64-83,77 -13,4% 532,60543,75----0 --
17-09-27 960,00--589,64-83,39 -14,1% 495,65515,90----0 --
17-09-2711.000,00462,34556,37-80,25 -14,4% ----462,34462,341 23-10
17-09-2721.040,00482,17524,49-78,58 -15,0% ----482,17482,171 22-10
17-09-27 1.080,00--493,21-76,12 -15,4% 411,15419,60----0 --
17-09-27 1.100,00--478,30-75,26 -15,7% --------0 --
17-09-2711.150,00373,70442,36-73,22 -16,6% 364,30371,40373,70373,701 26-10
17-09-2711.200,00456,05407,78-70,34 -17,2% 332,85339,85456,05455,843 14-10
17-09-2711.250,00318,25375,28-67,12 -17,9% ----318,25318,251 26-10
17-09-27101.300,00336,48344,32-63,84 -18,5% ----336,48336,489 19-10
17-09-2741.350,00254,00315,89-60,51 -19,2% ----254,00254,001 26-10
17-09-27121.400,00251,50288,76-56,86 -19,7% 227,85234,40251,50251,501 17:11
17-09-2761.450,00257,73263,90-53,36 -20,2% ----257,73256,002 28-10
17-09-2761.500,00235,43240,75-49,93 -20,7% 187,05193,25----1 29-10
17-09-2781.550,00207,00220,18-47,56 -21,6% ----207,00207,001 29-10
17-09-2771.600,00173,80200,61-43,35 -21,6% 153,20159,40173,80173,801 22-10
17-09-2761.650,00162,31182,69-40,40 -22,1% ----162,31162,311 15-10
17-09-2791.700,00140,64167,06-38,37 -23,0% ----140,64140,642 22-10
17-09-2771.750,00147,25151,89-35,14 -23,1% ----147,25146,952 29-10
17-09-2781.800,00132,89138,03-32,38 -23,5% ----133,90131,454 16-10
17-09-2721.850,00121,55126,56-30,69 -24,2% ----121,55121,551 19-10
17-09-2761.900,0095,95114,76-28,05 -24,4% ----95,9595,951 22-10
17-09-27 1.950,0085,00104,33-25,49 -24,4% ----85,0085,001 22-10
17-09-2752.000,0072,0095,16-23,67 -24,9% ----75,4572,003 12:43
17-09-2732.100,0065,0078,87-20,25 -25,7% ----65,0065,001 15-10
17-09-2712.200,0049,7065,91-18,04 -27,4% ----49,7049,701 11:24
17-09-2722.300,0043,2554,41-15,12 -27,8% 37,0042,2045,7643,253 30-10
17-12-2722300,001.158,181.208,04-91,27 -7,6% 1.111,601.124,601.158,181.158,181 22-10
17-12-2715400,001.006,351.111,50-90,64 -8,2% 1.015,601.028,351.006,351.006,002 23-10
17-12-2719450,00956,051.063,58-90,14 -8,5% ----956,05956,051 23-10
17-12-272480,00737,711.034,89-89,87 -8,7% --------0 27-1
17-12-2723500,00998,241.015,85-88,15 -8,7% 919,90932,45998,24998,241 16-10
17-12-274520,001.121,62996,85-88,25 -8,9% ----1.121,621.121,193 2-10
17-12-2728550,00919,44970,77-90,40 -9,3% ----919,44919,441 22-10
17-12-2787600,00866,18923,50-90,64 -9,8% ----869,96864,263 22-10
17-12-2710650,00620,64876,80-89,52 -10,2% 774,35799,60----0 12-2
17-12-275680,00775,66849,10-89,12 -10,5% ----775,73771,8722 16:06
17-12-27505700,00755,72830,65-88,40 -10,6% ----756,78754,6413 16:10
17-12-273720,00757,28812,35-87,95 -10,8% ----757,28757,281 22-10
17-12-2723760,00681,00776,31-87,21 -11,2% ----681,00681,001 26-10
17-12-27214800,00653,05740,73-85,70 -11,6% 648,55660,25653,40653,052 26-10
17-12-276840,00641,89705,74-84,51 -12,0% ----641,89641,891 15-10
17-12-275880,00781,85671,73-82,96 -12,4% 582,30593,05781,85781,851 30-9
17-12-2794900,00753,75654,84-82,06 -12,5% 566,50576,95753,75753,751 12-10
17-12-275920,00677,00638,36-81,90 -12,8% ----677,00677,001 21-8
17-12-2714960,00766,65606,35-80,69 -13,3% 516,30534,40766,65766,651 6-10
17-12-273221.000,00558,00575,39-79,27 -13,8% ----558,00558,001 28-10
17-12-2781.040,00539,12544,25-75,53 -13,9% ----539,12538,652 19-10
17-12-2771.080,00503,50515,48-74,41 -14,4% 436,25443,55503,50503,501 28-10
17-12-277401.100,00439,27500,95-72,94 -14,6% 423,50430,25441,48437,6229 16:10
17-12-27301.150,00511,76466,23-69,89 -15,0% 391,85398,10511,76511,761 14-10
17-12-274491.200,00377,57433,76-67,17 -15,5% ----377,57375,846 16:06
17-12-2721.220,00365,55421,02-66,39 -15,8% ----365,55365,551 14-9
17-12-2741.240,00351,69408,64-65,21 -16,0% ----354,45351,674 14-9
17-12-27191.250,00343,00402,57-64,69 -16,1% ----343,00343,001 30-10
17-12-2751.260,00521,68396,51-64,18 -16,2% ----521,68521,681 13-8
17-12-271641.280,00355,05384,89-62,84 -16,3% ----355,05354,332 20-10
17-12-27911.300,00310,00373,82-62,34 -16,7% 300,00--315,00310,004 14:31
17-12-2731.320,00292,60362,59-60,91 -16,8% ----292,60292,601 23-10
17-12-2741.340,00514,04351,57-58,87 -16,7% ----514,04513,503 17-8
17-12-27121.350,00288,30346,24-58,77 -17,0% 281,25291,90288,30288,301 14:01
17-12-2791.360,00326,05340,94-58,34 -17,1% ----326,05326,051 16-10
17-12-27101.380,00293,95330,52-57,07 -17,3% ----293,95293,951 15-10
17-12-272461.400,00309,00320,44-55,42 -17,3% 1,00--309,00309,003 28-10
17-12-27251.420,00264,00311,25-54,98 -17,7% 252,70258,30264,00264,001 30-10
17-12-27631.440,00289,15301,65-53,65 -17,8% ----289,15289,151 16-10
17-12-27291.460,00284,00292,37-52,39 -17,9% ----284,00284,001 16-10
17-12-27171.480,00270,00283,30-50,87 -18,0% ----270,00270,001 29-10
17-12-276451.500,00221,00275,02-50,09 -18,2% ----232,65221,0025 17:10
17-12-272541.550,00210,00254,02-46,89 -18,5% ----210,00210,001 30-10
17-12-274221.600,00227,48235,48-44,92 -19,1% ----227,48227,481 11:09
17-12-27591.650,00174,00217,53-41,60 -19,1% 172,00177,70174,00174,003 17:01
17-12-272181.700,00164,00200,87-39,22 -19,5% ----164,00164,003 13:02
17-12-27201.750,00171,99186,30-37,50 -20,1% ----171,99166,004 15-10
17-12-273711.800,00141,00172,10-34,71 -20,2% 133,80139,35141,00141,001 10:51
17-12-27251.850,00142,75158,90-32,33 -20,3% ----142,75132,352 27-10
17-12-272651.900,00121,35147,50-30,96 -21,0% 113,20--121,35121,351 30-10
17-12-27551.950,00114,65136,23-28,89 -21,2% ----114,65114,651 27-10
17-12-274172.000,00103,50125,83-26,72 -21,2% 77,00--103,50102,2514 30-10
17-12-27232.100,0093,70108,10-23,64 -21,9% --------1 28-10
17-12-27772.200,0076,0092,28-20,13 -21,8% 68,9573,4576,0076,002 26-10
17-12-272382.300,00122,0078,90-17,43 -22,1% 58,5562,85122,00122,001 12-10
17-12-273312.400,0066,0068,05-15,64 -23,0% 49,9054,2066,0066,001 28-10
17-12-27532.600,0042,9550,37-11,23 -22,3% ----42,9542,951 22-10
17-12-272382.800,0036,4337,57-8,14 -21,7% ----36,4336,431 29-10
17-12-272953.000,0022,6628,80-6,21 -21,6% ----22,6622,661 30-10
17-12-271773.200,0017,9022,03-4,23 -19,2% 16,0019,0018,0017,903 12:32
16-06-281800,00920,50761,45-87,52 -11,5% ----920,50920,302 6-10
16-06-283900,00822,75682,15-83,39 -12,2% ----822,75822,751 5-10
16-06-28101.000,00560,16608,44-79,90 -13,1% ----560,16560,161 22-10
16-06-2831.040,00624,05580,35-76,62 -13,2% ----624,05624,051 14-10
16-06-2821.080,00596,70553,22-74,04 -13,4% ----596,85596,702 14-10
16-06-2831.100,00530,00540,07-73,72 -13,7% ----530,00530,001 21-10
16-06-2821.150,00553,71508,54-70,96 -14,0% 429,75441,65553,71553,711 14-10
16-06-28 1.200,00405,40478,49-68,93 -14,4% ----405,40405,401 17:03
16-06-2821.250,00598,00449,89-66,28 -14,7% ----598,00598,001 5-10
16-06-2831.300,00364,77423,28-63,67 -15,0% ----373,85364,773 16:20
16-06-2851.350,00366,50397,53-60,93 -15,3% ----366,50366,501 15-10
16-06-28181.400,00325,44373,70-58,23 -15,6% ----325,44325,441 30-10
16-06-2841.450,00318,45351,24-55,94 -15,9% 288,95299,65318,45318,451 27-10
16-06-28191.500,00322,41329,92-52,76 -16,0% ----322,41316,144 19-10
16-06-2891.550,00279,61309,92-50,29 -16,2% ----279,61279,611 22-10
16-06-28251.600,00280,91292,14-48,83 -16,7% ----280,91280,911 28-10
16-06-28161.650,00259,90274,72-46,64 -17,0% 222,15231,60259,90259,901 16-10
16-06-28131.700,00281,40258,19-44,44 -17,2% ----281,40281,304 14-10
16-06-2891.750,00210,14242,76-42,08 -17,3% 195,25203,80210,14210,141 30-10
16-06-28161.800,00255,30228,88-40,88 -17,9% ----263,95238,5519 14-10
16-06-28521.850,00173,15215,33-38,63 -17,9% 171,65180,20177,30173,152 17:02
16-06-28241.900,00170,87202,48-36,09 -17,8% ----170,87170,873 23-10
16-06-28211.950,00222,95190,60-34,61 -18,2% 151,40159,20223,15222,0010 14-10
16-06-28322.000,00150,67180,01-33,35 -18,5% ----150,67150,673 23-10
16-06-28302.100,00154,70159,47-29,98 -18,8% 125,25133,05154,70153,0010 16-10
16-06-282222.200,00115,35141,49-26,83 -19,0% 110,55118,35118,00115,352 16:47
16-06-28212.300,00122,94126,40-24,79 -19,6% 97,95105,15122,94120,753 16-10
16-06-28322.400,0092,55112,28-21,68 -19,3% ----94,0092,555 16:28
16-06-28532.600,0074,4089,79-17,94 -20,0% 68,0075,2075,2074,4017 23-10
15-12-2842300,001.119,651.211,16-91,75 -7,6% ----1.119,651.119,651 26-10
15-12-2838400,001.104,301.123,39-92,43 -8,2% ----1.104,341.101,923 31-8
15-12-283450,001.241,551.076,75-90,93 -8,4% ----1.241,551.241,551 6-10
15-12-282480,001.208,501.049,67-90,62 -8,6% ----1.208,501.208,501 6-10
15-12-28171500,001.022,401.031,86-90,41 -8,8% ----1.022,401.022,135 7-9
15-12-28 520,00--1.015,75-92,38 -9,1% --------0 --
15-12-2833550,00908,55987,69-89,64 -9,1% 887,65908,50----0 16-9
15-12-2847600,00925,65944,47-89,49 -9,5% 845,10865,10927,32925,289 16-10
15-12-284640,001.069,55910,47-88,69 -9,7% ----1.069,651.069,552 6-10
15-12-287680,00917,00877,12-87,67 -10,0% ----917,00917,001 14-10
15-12-2846700,00786,19860,80-86,77 -10,1% ----796,58786,192 16:05
15-12-284720,00987,10844,59-86,89 -10,3% 748,25766,40987,60987,102 5-10
15-12-28 760,00661,00812,70-85,75 -10,6% ----661,00661,001 18-5
15-12-2843800,00873,00781,40-84,14 -10,8% ----873,00865,601 16:23
15-12-286840,00732,00751,25-82,89 -11,0% 659,35675,30732,00732,001 29-10
15-12-283880,00743,23721,58-80,63 -11,2% --------0 28-8
15-12-28123900,00633,36708,50-81,64 -11,5% ----640,81633,233 16:26
15-12-284920,00634,00694,28-80,82 -11,6% 604,60619,15634,00634,001 27-10
15-12-2821960,00815,70667,02-79,79 -12,0% 578,70592,55815,70815,7010 5-10
15-12-282341.000,00564,00639,78-77,52 -12,1% ----564,00564,001 26-10
15-12-28141.040,00579,00613,70-75,53 -12,3% ----579,00579,002 20-10
15-12-28241.080,00569,30588,59-73,97 -12,6% ----569,36569,304 19-10
15-12-281.2091.100,00512,56576,97-73,50 -12,7% 493,55511,40521,58512,562 16:05
15-12-2881.150,00691,33547,48-71,36 -13,0% ----692,07691,332 5-10
15-12-281.2191.200,00459,00519,25-68,75 -13,2% ----465,00459,003 11:00
15-12-28431.250,00479,73492,87-66,82 -13,6% ----479,73479,731 19-10
15-12-28131.300,00425,00467,28-64,41 -13,8% ----425,00425,001 15-10
15-12-28131.350,00387,09443,40-61,92 -14,0% ----387,09387,093 11:55
15-12-284851.400,00358,23420,52-59,49 -14,1% 352,15368,55375,69358,239 17:04
15-12-28431.450,00346,31399,33-57,78 -14,5% ----346,31346,311 11:57
15-12-28611.500,00327,59378,71-56,03 -14,8% 314,70331,15327,59327,593 11:55
15-12-28771.550,00350,15359,28-53,07 -14,8% ----350,15350,151 28-10
15-12-284721.600,00289,30340,94-50,75 -14,9% ----289,30289,301 16:58
15-12-2881.650,00449,00323,97-49,61 -15,3% ----449,00449,001 6-10
15-12-28881.700,00271,00307,80-47,74 -15,5% 252,75267,80271,00271,001 23-10
15-12-2871.750,00280,25292,27-45,49 -15,6% ----280,25280,251 29-10
15-12-28511.800,00247,50277,72-43,62 -15,7% --300,00247,50247,504 22-10
15-12-28361.850,00225,20264,66-42,18 -15,9% 215,90228,70225,20225,201 11:57
15-12-282551.900,00217,00252,11-40,88 -16,2% 204,75217,60217,85211,0011 17:24
15-12-28241.950,00226,00239,71-39,11 -16,3% 194,30207,15226,00226,001 27-10
15-12-281722.000,00187,23227,96-37,17 -16,3% 182,05199,60198,25187,2321 17:04
15-12-28202.100,00180,35207,40-34,81 -16,8% ----180,35180,351 30-10
15-12-28442.200,00162,00188,10-31,81 -16,9% 150,80162,25162,00162,001 23-10
15-12-28152.300,00144,23171,07-29,10 -17,0% 136,35147,80146,00144,193 16:26
15-12-28792.400,00134,15156,14-27,40 -17,5% 123,40134,85134,15134,002 30-10
15-12-28152.600,00111,00129,84-23,20 -17,9% 101,75112,40111,00110,852 30-10
15-12-28412.800,0091,95108,77-19,85 -18,2% 84,0090,0091,9591,951 30-10
15-12-282253.200,0078,0077,70-14,50 -18,7% 58,2064,0078,0075,002 29-10
21-12-2936300,001.340,001.219,53-95,52 -7,8% ----1.340,001.340,001 2-10
21-12-29102400,001.077,551.131,30-91,56 -8,1% ----1.077,551.077,551 20-10
21-12-2945450,001.132,001.088,48-90,94 -8,4% ----1.132,001.132,001 13-10
21-12-2992500,001.090,351.046,55-89,79 -8,6% --975,001.090,351.090,351 13-10
21-12-2920550,001.040,541.005,13-88,02 -8,8% 898,75936,701.040,541.040,545 25-9
21-12-29201600,001.124,28965,36-86,46 -9,0% 859,75896,851.124,281.124,281 5-10
21-12-2960700,00816,00890,49-84,36 -9,5% ----822,00816,002 11:23
21-12-2920800,00805,45819,35-80,42 -9,8% 719,20752,95805,45805,451 29-10
21-12-29172900,00717,50756,91-80,47 -10,6% 656,80689,00717,50717,501 27-10
21-12-291601.000,00680,00696,36-76,82 -11,0% ----680,00680,001 29-10
21-12-29271.100,00603,30640,88-74,71 -11,7% ----603,30603,301 20-10
21-12-291671.200,00525,00590,10-70,72 -12,0% 506,00531,15525,00525,001 12:41
21-12-29731.400,00466,98500,40-62,57 -12,5% ----466,98466,981 15-10
21-12-291331.600,00360,00425,96-56,00 -13,1% ----360,00360,001 23-10
21-12-29311.800,00311,10364,92-50,09 -13,7% ----311,10311,101 23-10
21-12-293132.000,00270,00314,08-43,71 -13,9% 265,00275,00283,00270,0052 17:00
21-12-29102.200,00230,10271,45-38,69 -14,3% ----230,10230,101 23-10
21-12-29222.400,00210,00236,47-34,36 -14,5% ----210,00210,001 22-10
21-12-29282.800,00164,50181,93-27,69 -15,2% ----166,00164,502 22-10
21-12-291103.200,00139,95142,29-22,37 -15,7% 112,00121,00139,95139,951 29-10
20-12-3053500,001.030,001.060,79-90,44 -8,5% ----1.030,001.030,001 27-10
20-12-309600,001.034,35985,89-86,58 -8,8% ----1.044,501.034,352 13-10
20-12-3010700,00825,25916,25-82,35 -9,0% ----825,25825,251 23-10
20-12-3015800,00912,80851,46-78,28 -9,2% 749,90789,60912,80912,801 13-10
20-12-3013900,00730,00797,99-80,96 -10,1% ----730,00730,001 22-10
20-12-30471.000,00670,00742,67-77,00 -10,4% 650,00--670,00670,002 16:23
20-12-30191.100,00625,00691,82-73,47 -10,6% 599,50635,85625,00625,001 26-10
20-12-30641.200,00579,00646,19-70,79 -11,0% ----590,15579,0010 16:32
20-12-301111.400,00508,00563,52-64,53 -11,5% 481,65515,20508,00508,001 30-10
20-12-30611.600,00462,55495,08-59,82 -12,1% 418,60450,55462,55461,303 22-10
20-12-30471.800,00430,00436,25-54,24 -12,4% ----430,00430,001 29-10
20-12-30442.000,00344,00386,31-48,98 -12,7% ----344,00344,001 11:10
20-12-30122.200,00302,85343,93-44,38 -12,9% 285,10313,00302,85302,851 12:44
20-12-301652.400,00269,98307,42-40,75 -13,3% 255,00279,00269,98269,9821 26-10
20-12-30222.800,00245,00249,74-34,59 -13,9% 200,00375,00245,00245,001 28-10
20-12-30323.200,00183,60205,98-29,90 -14,5% 165,90180,00183,60183,601 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?