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* 1.446,001.418,00+28,00 +2,0% 1.448,401.419,201.731.19017:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-9-2026)
Totaal volume 4.018 (2.133 Calls, 1.885 Puts)
Totaal open interest bij opening 113.784 (54.285 Calls, 59.499 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.068,03+27,97 +2,6% 1.083,151.091,451.242,591.232,248 29-6
18-09-2624400,001.195,901.018,03-- -- 1.033,151.041,451.195,901.175,353 23-7
18-09-261440,00747,30978,03-- -- 993,151.001,50747,30747,301 29-4
18-09-26 450,001.120,00968,04-- -- 983,15995,151.120,001.120,001 21-7
18-09-26 460,00--958,04-- -- 973,15985,15----0 --
18-09-26 480,00--938,04-- -- 953,20965,20----0 --
18-09-264500,00960,00918,04+27,96 +3,0% 933,20941,50960,00953,002 1-9
18-09-26 520,00--898,04-- -- 913,20925,20----0 --
18-09-261550,00689,00868,04+27,96 +3,2% 883,20891,50689,00689,001 24-4
18-09-26 560,00--858,04-- -- 873,20885,20----0 --
18-09-263600,00580,55818,05-- -- 833,20841,50580,55580,551 28-4
18-09-26 640,00--778,05-- -- 793,20805,20----0 --
18-09-264650,00779,00768,05+27,95 +3,6% 783,25791,55779,00779,001 18-9
18-09-261680,00582,60738,05+27,95 +3,8% 753,25761,55582,60582,601 24-4
18-09-266700,00743,00718,05-- -- 733,25741,55743,00743,001 4-9
18-09-264720,00798,19698,06+27,94 +4,0% 713,25721,55798,19798,191 8-9
18-09-2615750,00643,00668,06-- -- 683,25691,55646,41642,8629 14-9
18-09-26 760,00--658,06-- -- 673,25685,25----0 --
18-09-2695800,00608,92618,06-- -- 633,25641,60608,92593,784 15-9
18-09-261840,00774,35578,07-- -- 593,30601,60774,35774,351 2-7
18-09-2622850,00579,15568,07+11,08 +2,0% 583,30591,60582,00579,152 18-9
18-09-2644880,00543,00538,07+4,93 +0,9% 553,30561,60543,00543,002 18-9
18-09-2664900,00536,59518,07+27,93 +5,4% 533,30541,60536,59536,591 18-9
18-09-2686920,00573,15498,07-- -- 513,30521,60573,15573,151 7-9
18-09-2678950,00471,40468,07+27,93 +6,0% 483,30491,60471,40471,402 16-9
18-09-26 960,00457,48458,07-- -- 473,30485,30457,48457,481 16-9
18-09-26821.000,00435,29418,08+27,92 +6,7% 433,30441,65445,00434,6925 18-9
18-09-2611.040,00540,29378,08+27,92 +7,4% 393,35401,65540,29540,291 13-8
18-09-26421.050,00372,98368,08-- -- 383,35391,65372,98372,984 17-9
18-09-261591.080,00403,91338,08+27,92 +8,3% 353,35361,65403,91403,912 9-9
18-09-26341.100,00330,00318,09+11,91 +3,7% 333,35341,65340,00322,504 18-9
18-09-26591.120,00365,66298,09-- -- 313,35321,65365,66365,661 11-9
18-09-26321.140,00364,38278,09-- -- 293,35301,65364,38364,382 25-8
18-09-26421.160,00253,64258,09-- -- 273,35281,70253,64253,641 17-9
18-09-26761.180,00222,13238,09-- -- 253,35261,70222,13222,131 15-9
18-09-265831.200,00240,00218,09+21,91 +10,0% 233,40241,70240,00235,507 18-9
18-09-261641.220,00216,90198,09+18,81 +9,5% 213,40221,70216,90216,901 18-9
18-09-26491.240,00198,32178,10+27,90 +15,7% 193,60201,70198,32198,322 18-9
18-09-26651.260,00171,71158,10+13,61 +8,6% 174,15181,70171,71171,711 18-9
18-09-261801.280,00152,51138,10+14,41 +10,4% 154,75161,70155,60147,505 18-9
18-09-264051.300,00133,00118,10+14,90 +12,6% 135,35141,70139,45133,0015 18-9
18-09-26871.320,00117,4598,12+19,33 +19,7% 115,95121,70117,45117,453 18-9
18-09-26631.340,0086,0078,18-- -- 96,50101,7086,0083,004 17-9
18-09-26601.350,0086,4368,61+27,39 +39,9% 86,8091,7586,4386,431 18-9
18-09-26401.360,0073,1358,92+14,21 +24,1% 77,1081,7082,1673,133 18-9
18-09-261261.380,0059,0040,35+18,65 +46,2% 57,7061,1565,0041,005 18-9
18-09-268831.400,0039,0024,29+14,71 +60,6% 37,9540,9548,0021,5055 18-9
18-09-261321.420,0017,5012,55+4,95 +39,4% 18,9021,1030,007,75172 18-9
18-09-26941.440,003,105,35-2,25 -42,1% 2,555,4515,001,80155 18-9
18-09-263291.450,000,603,41-2,81 -82,4% 0,251,9110,000,25184 18-9
18-09-261111.460,000,292,05-1,76 -85,9% 0,290,696,000,1031 18-9
18-09-261841.480,000,050,72-0,67 -93,1% --0,091,780,0534 18-9
18-09-265901.500,000,040,29-0,25 -86,2% 0,020,150,500,0451 18-9
18-09-261531.520,000,010,14-0,13 -92,9% --0,200,200,015 18-9
18-09-261251.540,000,020,07-0,05 -71,4% --0,020,100,0214 18-9
18-09-264661.550,000,050,04+0,01 +25,0% --0,150,300,054 18-9
18-09-261031.560,000,050,02+0,03 +150,0% --0,280,250,0510 18-9
18-09-261531.580,000,030,01+0,02 +200,0% --0,030,030,0151 18-9
18-09-261.3001.600,000,020,03-0,01 -33,3% --0,070,100,0163 18-9
18-09-26921.620,000,010,010,00 0,0% --0,200,010,0114 18-9
18-09-26451.640,000,100,01-- -- --0,280,100,101 16-9
18-09-261811.650,000,030,01+0,02 +200,0% --0,280,030,032 18-9
18-09-26741.660,000,080,02-- -- --0,280,080,036 15-9
18-09-26921.680,000,130,01-- -- ----0,130,024 15-9
18-09-269901.700,000,210,01+0,20 +2000,0% --0,280,210,016 18-9
18-09-261101.720,000,040,01+0,03 +300,0% --0,200,040,041 18-9
18-09-263861.750,000,010,09-0,08 -88,9% --0,040,040,01126 18-9
18-09-264961.800,000,010,03-0,02 -66,7% --0,010,010,0111 18-9
18-09-265811.850,000,020,01+0,01 +100,0% --0,020,020,0210 18-9
18-09-26331.880,000,020,020,00 0,0% --0,010,020,022 18-9
18-09-261.9901.900,000,020,020,00 0,0% --0,280,020,0210 18-9
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,010,05-0,04 -80,0% --0,020,010,014 18-9
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26492.100,000,010,02-0,01 -50,0% --0,010,010,011 18-9
18-09-261892.200,000,010,01-- -- ----0,010,011 7-9
18-09-26372.300,000,120,02+0,10 +500,0% ----0,120,121 4-9
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-261880,00630,48540,04+27,98 +5,2% ----630,48630,481 9-9
16-10-261920,00473,80500,17+27,98 +5,6% ----473,80473,801 15-9
16-10-264960,00459,48460,34+27,96 +6,1% ----459,48457,502 16-9
16-10-26151.000,00439,02420,59+27,93 +6,6% ----439,02438,3415 18-9
16-10-2621.040,00354,87380,98+27,86 +7,3% ----354,87354,871 14-9
16-10-2621.080,00331,91341,65+27,68 +8,1% ----331,91331,911 16-9
16-10-2681.100,00315,09322,17+27,48 +8,5% ----315,09315,095 16-9
16-10-2611.120,00299,00302,78+27,33 +9,0% ----299,00299,001 16-9
16-10-2611.160,00366,65264,97+27,27 +10,3% ----366,65366,651 21-8
16-10-2661.200,00247,70227,91+25,97 +11,4% --------1 14-9
16-10-2641.240,00207,57192,69+24,17 +12,5% ----207,57207,571 18-9
16-10-2681.280,00174,87159,82+22,05 +13,8% ----174,87174,871 18-9
16-10-2691.300,00157,65144,66+20,44 +14,1% ----165,00157,6510 18-9
16-10-26211.320,00142,87130,14+19,61 +15,1% ----151,71142,872 18-9
16-10-2631.340,00127,70116,53+17,93 +15,4% ----127,70117,154 18-9
16-10-26231.360,00103,94103,83+17,08 +16,4% ----103,94103,941 18-9
16-10-2671.380,00102,0091,93+15,29 +16,6% ----108,00102,002 18-9
16-10-26441.400,0087,0081,07+14,39 +17,8% --93,0095,0080,1712 18-9
16-10-26121.420,0077,9671,12+12,68 +17,8% ----79,5473,605 17-9
16-10-26671.440,0069,2562,06+11,63 +18,7% ----75,5062,0025 18-9
16-10-26351.460,0060,6253,91+10,12 +18,8% ----60,6654,7711 18-9
16-10-26631.480,0052,0046,65+9,00 +19,3% ----52,0049,0012 18-9
16-10-261341.500,0044,3040,15+7,74 +19,3% --94,0049,3438,6842 18-9
16-10-26671.520,0038,6534,39+6,94 +20,2% --56,0038,6538,6511 18-9
16-10-26571.540,0031,5029,77+5,35 +18,0% ----37,0030,0023 18-9
16-10-26581.560,0028,0025,04+5,17 +20,6% ----29,0026,4010 18-9
16-10-26631.580,0023,0021,90+3,44 +15,7% ----27,0020,5529 18-9
16-10-261291.600,0019,5018,01+3,81 +21,2% --23,0023,0517,2017 18-9
16-10-26541.620,0017,6515,23+2,73 +17,9% ----17,6516,952 18-9
16-10-261751.640,0014,5013,49+2,04 +15,1% ----16,5012,22101 18-9
16-10-261111.680,0010,059,27+1,73 +18,7% ----11,758,7267 18-9
16-10-261311.720,006,966,67+1,00 +15,0% ----8,256,9612 18-9
16-10-26781.760,004,704,90+0,82 +16,7% ----6,054,5020 18-9
16-10-26521.800,003,703,70+0,42 +11,4% ----4,153,3311 18-9
16-10-26241.840,003,223,00-0,07 -2,3% ----3,223,225 18-9
16-10-26161.880,002,002,24+0,07 +3,1% ----2,101,9525 18-9
16-10-26921.900,001,902,01+0,02 +1,0% ----2,151,9025 18-9
16-10-26982.000,001,001,26-0,03 -2,4% ----1,001,003 18-9
16-10-26122.100,000,730,71-0,28 -39,4% ----0,730,736 14-9
16-10-26262.200,000,300,48-0,24 -50,0% ----0,300,301 15-9
16-10-26142.300,000,420,31-0,16 -51,6% ----0,420,423 15-9
16-10-2652.400,000,390,23-0,13 -56,5% ----0,390,393 15-9
16-10-26262.500,000,250,15-0,08 -53,3% ----0,250,251 17-9
20-11-26 880,00--541,90+27,79 +5,1% --------0 --
20-11-261920,00476,07502,57+27,56 +5,5% ----476,07476,071 15-9
20-11-265960,00513,36463,49+28,82 +6,2% ----522,96513,362 11-9
20-11-2621.000,00398,45424,75+27,83 +6,6% ----400,65398,452 15-9
20-11-26 1.040,00--386,53+26,67 +6,9% --------0 --
20-11-26 1.080,00--349,07+26,99 +7,7% --------0 --
20-11-2611.100,00385,67330,72+26,18 +7,9% ----385,67385,671 11-9
20-11-26 1.120,00--312,69+26,18 +8,4% --------0 --
20-11-2621.160,00327,19277,74+24,74 +8,9% ----341,96327,192 11-9
20-11-2631.200,00244,61244,57+22,97 +9,4% ----244,61244,612 14-9
20-11-2621.240,00232,10213,39+21,15 +9,9% ----232,10232,101 18-9
20-11-2611.280,00202,15184,54+19,89 +10,8% ----202,15202,153 18-9
20-11-26221.320,00169,15158,19+18,08 +11,4% ----174,15166,0810 18-9
20-11-26221.360,00144,15134,03+16,56 +12,4% ----144,15141,336 18-9
20-11-26171.400,00118,64112,85+14,16 +12,5% ----125,90118,646 18-9
20-11-26271.440,00101,8094,24+13,03 +13,8% ----106,0099,9017 18-9
20-11-26141.480,0084,8678,14+11,07 +14,2% ----87,1684,866 18-9
20-11-26721.520,0071,2564,38+9,02 +14,0% ----71,2571,255 18-9
20-11-26181.560,0057,9552,63+8,25 +15,7% ----57,9557,952 17-9
20-11-26311.600,0051,5742,90+6,62 +15,4% ----51,5751,125 18-9
20-11-26201.640,0037,4334,79+5,06 +14,5% ----42,0037,432 18-9
20-11-26221.680,0030,8028,17+4,53 +16,1% ----30,8030,801 18-9
20-11-26191.720,0024,3022,67+3,34 +14,7% ----25,2524,304 18-9
20-11-2671.760,0021,2818,23+3,06 +16,8% ----21,2821,281 17-9
20-11-26651.800,0016,6514,70+2,16 +14,7% ----16,6516,255 18-9
20-11-26421.900,009,508,69+1,35 +15,5% ----9,509,502 18-9
20-11-2682.000,005,905,37+0,80 +14,9% ----5,905,706 18-9
20-11-2692.100,004,003,51+0,43 +12,3% ----4,094,003 14-9
20-11-26322.200,002,452,43+0,17 +7,0% ----2,452,451 18-9
20-11-2642.300,002,001,79+0,13 +7,3% ----2,002,002 17-9
20-11-26152.400,001,371,36+0,07 +5,1% --------1 16-9
18-12-26105280,001.414,221.139,22+28,30 +2,5% ----1.414,221.412,497 22-6
18-12-2670300,001.386,551.119,27+28,27 +2,5% ----1.386,551.386,551 22-6
18-12-2697350,001.043,491.069,40+28,25 +2,6% ----1.043,491.038,856 14-9
18-12-2674400,00976,551.019,70+28,19 +2,8% ----1.013,54976,5511 15-9
18-12-265440,00715,52979,98+28,14 +2,9% ----724,57715,524 30-3
18-12-2626450,001.053,85970,05+28,14 +2,9% ----1.054,001.053,803 21-8
18-12-265460,00704,76960,12+28,13 +2,9% ----704,99704,7611 30-3
18-12-267480,00753,75940,27+28,11 +3,0% ----753,75752,352 24-4
18-12-2636500,00947,90920,42+28,10 +3,1% ----947,90947,901 18-9
18-12-269520,00876,99900,57+28,09 +3,1% ----877,03875,984 14-9
18-12-2637550,00880,00870,80+28,09 +3,2% ----880,00880,001 3-9
18-12-2618560,00836,13860,89+28,07 +3,3% ----836,18836,133 14-9
18-12-26282600,00848,40821,24+28,05 +3,4% ----848,40848,401 18-9
18-12-265640,00788,35781,61+29,26 +3,7% ----788,35788,351 3-8
18-12-266680,00826,67742,40+27,53 +3,7% ----826,67826,671 9-9
18-12-261.095700,00739,00722,19+28,97 +4,0% ----739,00739,002 18-9
18-12-2618720,00900,47702,44+28,94 +4,1% ----900,62895,9015 2-7
18-12-2622760,00734,84663,07+28,86 +4,4% ----734,84734,8412 11-9
18-12-261.114800,00683,10623,54+27,85 +4,5% ----685,71657,433 4-9
18-12-2626840,00647,87584,57+28,27 +4,8% ----648,47647,481 18-9
18-12-2613880,00607,39545,29+27,43 +5,0% ----609,10607,394 4-9
18-12-26795900,00535,35525,87+27,19 +5,2% ----535,35535,351 17-9
18-12-2612920,00572,97506,58+27,16 +5,4% ----572,97572,971 9-9
18-12-2647960,00479,72468,31+27,62 +5,9% ----479,72479,721 3-9
18-12-269751.000,00424,25430,24+27,16 +6,3% ----424,25424,251 15-9
18-12-26521.040,00370,85393,17+25,88 +6,6% ----374,10370,855 15-9
18-12-26281.080,00353,29357,09+25,69 +7,2% ----353,29349,432 15-9
18-12-265931.100,00340,19339,56+25,03 +7,4% ----340,19340,192 17-9
18-12-26301.120,00369,00322,36+24,33 +7,5% ----369,00369,001 10-9
18-12-26431.140,00299,48305,55+23,89 +7,8% 260,00--299,48297,992 15-9
18-12-26231.160,00343,45289,19+23,12 +8,0% 165,00--343,45341,603 4-9
18-12-26531.180,00311,65273,20+23,71 +8,7% 165,00--311,65311,651 1-9
18-12-261.2191.200,00270,59257,72+22,44 +8,7% ----270,59270,591 18-9
18-12-26961.220,00254,00242,80+21,48 +8,8% ----254,00254,001 17-9
18-12-261061.240,00241,00228,27+21,08 +9,2% --575,00241,00241,001 18-9
18-12-26971.260,00227,29214,35+20,10 +9,4% ----227,49227,295 18-9
18-12-26901.280,00195,00200,94+19,33 +9,6% ----195,00194,002 14-9
18-12-265381.300,00197,78188,12+18,90 +10,0% ----197,78197,783 18-9
18-12-261001.320,00175,10175,82+17,80 +10,1% ----186,35175,102 17-9
18-12-267141.350,00167,12157,96+17,16 +10,9% ----175,00167,128 18-9
18-12-26631.380,00148,00141,88+15,99 +11,3% ----154,50148,005 18-9
18-12-266871.400,00141,50131,93+14,77 +11,2% ----142,00139,0516 18-9
18-12-261921.450,00115,20109,35+12,98 +11,9% ----115,20114,252 17-9
18-12-263941.500,0093,3189,79+11,54 +12,9% ----103,0090,0033 18-9
18-12-261861.550,0078,2573,23+9,70 +13,2% ----78,4578,254 18-9
18-12-268531.600,0060,7059,35+7,85 +13,2% ----67,4060,705 18-9
18-12-264441.650,0048,9048,03+6,79 +14,1% ----48,9048,502 18-9
18-12-265391.700,0042,5038,65+5,32 +13,8% ----45,1042,505 18-9
18-12-26871.750,0033,0031,05+4,49 +14,5% ----35,0031,1014 18-9
18-12-264921.800,0026,7524,89+3,46 +13,9% ----29,2026,758 18-9
18-12-26661.850,0020,1019,93+2,53 +12,7% ----20,1020,101 18-9
18-12-266931.900,0018,4115,97+2,34 +14,7% ----18,4118,411 18-9
18-12-26691.950,0012,8212,79+1,71 +13,4% ----15,4012,8222 18-9
18-12-264442.000,0010,6010,34+1,61 +15,6% --30,9510,6010,604 18-9
18-12-26442.050,008,448,42+1,32 +15,7% ----8,448,441 18-9
18-12-26912.100,007,996,89+1,11 +16,1% ----8,007,992 18-9
18-12-262562.200,004,804,79+0,67 +14,0% ----4,804,801 18-9
18-12-261462.300,003,453,42+0,57 +16,7% ----3,453,3611 18-9
18-12-263962.400,002,502,55+0,31 +12,2% ----2,902,5053 18-9
18-12-26702.600,001,800,83+0,07 +8,4% ----1,801,801 17-9
18-12-261642.800,001,100,40+0,03 +7,5% ----1,101,101 16-9
18-12-262663.000,000,910,20+0,01 +5,0% ----0,910,911 17-9
19-03-2736200,001.308,191.218,93+27,86 +2,3% ----1.308,301.308,144 20-8
19-03-2716460,001.100,50962,63+28,08 +2,9% ----1.100,501.100,501 24-7
19-03-277480,00997,70942,99+28,14 +3,0% ----997,70997,701 10-9
19-03-274500,00725,35923,41+28,14 +3,0% ----725,35721,005 23-4
19-03-2710520,00993,90903,84+28,13 +3,1% ----994,30993,902 20-8
19-03-27 560,00--864,70+28,12 +3,3% --------0 --
19-03-27 600,00--825,61+28,11 +3,4% --------0 --
19-03-274640,00877,69787,21+27,68 +3,5% ----877,69877,642 20-8
19-03-271680,00946,00748,30+27,64 +3,7% ----946,00946,001 15-7
19-03-272720,00717,50709,65+29,06 +4,1% ----717,50717,501 22-5
19-03-2730760,00648,00672,87+27,05 +4,0% ----651,41647,8629 14-9
19-03-2718800,00704,84633,50+28,03 +4,4% ----704,84704,8412 11-9
19-03-271840,00886,60596,10+27,53 +4,6% ----886,60886,601 1-7
19-03-271880,00583,05558,38+27,38 +4,9% ----583,05583,051 3-9
19-03-277920,00525,00522,03+25,89 +5,0% ----525,00525,002 18-9
19-03-2712960,00485,37486,61+25,71 +5,3% ----485,37485,371 16-9
19-03-2791.000,00453,95452,16+25,00 +5,5% ----453,95453,951 16-9
19-03-27401.040,00407,84418,95+23,72 +5,7% ----407,84407,492 15-9
19-03-2741.080,00414,00387,23+23,01 +5,9% ----414,00414,001 3-9
19-03-27841.100,00381,55371,74+23,70 +6,4% ----381,58381,554 3-9
19-03-27251.150,00446,68334,76+21,33 +6,4% ----446,68446,682 8-9
19-03-27341.200,00302,10300,20+19,63 +6,5% ----315,00302,103 18-9
19-03-27291.250,00239,98267,92+18,88 +7,0% ----239,98239,981 15-9
19-03-27471.300,00239,70237,92+17,36 +7,3% ----239,70239,701 18-9
19-03-27481.350,00185,98210,99+16,62 +7,9% ----187,60185,9813 15-9
19-03-27711.400,00161,00186,52+14,38 +7,7% --------3 17-9
19-03-27321.450,00172,76164,44+13,72 +8,3% ----172,76172,761 17-9
19-03-272531.500,00152,23144,69+11,92 +8,2% ----152,32152,232 18-9
19-03-27581.550,00130,25127,17+11,12 +8,7% ----130,45129,903 17-9
19-03-273741.600,00118,30111,50+9,44 +8,5% ----118,30118,302 18-9
19-03-271151.650,00102,4597,78+8,77 +9,0% ----107,7097,5017 18-9
19-03-27731.700,0085,0085,44+7,43 +8,7% ----85,0085,001 17-9
19-03-27791.750,0078,8574,64+7,03 +9,4% ----78,8575,554 17-9
19-03-27841.800,00102,0565,28+5,33 +8,2% ----102,05102,051 9-9
19-03-271221.850,0061,0756,90+5,31 +9,3% ----61,0760,2012 18-9
19-03-274261.900,0052,7049,77+4,92 +9,9% ----52,7052,701 17-9
19-03-27541.950,0042,5043,37+3,87 +8,9% ----42,5042,501 16-9
19-03-272702.000,0039,2637,87+3,65 +9,6% ----39,2639,264 17-9
19-03-27382.050,0035,5233,12+3,40 +10,3% ----35,5235,521 18-9
19-03-271742.100,0028,6028,97+2,47 +8,5% ----28,6028,602 16-9
19-03-27942.200,0022,9022,29+2,18 +9,8% ----23,0022,904 17-9
19-03-27422.300,0015,7017,25+1,45 +8,4% ----15,7015,3022 15-9
19-03-271012.400,0013,3513,51+1,14 +8,4% ----13,3513,2513 18-9
19-03-271582.600,008,558,63+0,92 +10,7% --57,008,558,551 16-9
19-03-271162.800,005,705,77+0,71 +12,3% ----5,705,506 16-9
19-03-272203.000,004,104,12+0,23 +5,6% --4,154,554,102 18-9
18-06-27259300,001.283,751.120,87+28,45 +2,5% ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.023,11+28,50 +2,8% ----1.184,101.184,101 23-7
18-06-2724450,001.070,55974,33+28,55 +2,9% ----1.070,551.070,551 21-8
18-06-2726480,001.014,21945,19+28,48 +3,0% ----1.014,211.001,5723 11-9
18-06-2733500,00980,31925,77+28,47 +3,1% ----982,08980,224 4-9
18-06-2729520,00985,77907,94+28,95 +3,2% ----985,96978,7529 28-8
18-06-279560,00859,10869,30+28,90 +3,3% ----860,12857,7410 30-7
18-06-2718600,00882,01830,77+27,14 +3,3% ----882,01882,011 4-9
18-06-272640,00828,30792,50+27,03 +3,4% ----828,30826,152 30-7
18-06-272680,00926,64754,47+27,02 +3,6% ----926,64925,593 12-8
18-06-27152700,00802,90735,62+28,12 +3,8% ----802,90790,8023 11-9
18-06-273720,00739,60716,87+28,02 +3,9% ----740,12735,896 2-9
18-06-2710760,00677,96679,72+27,84 +4,1% ----677,96677,961 16-9
18-06-2755800,00642,90643,35+26,51 +4,1% ----642,97642,904 16-9
18-06-2712840,00682,71607,75+25,80 +4,2% ----683,22681,255 28-8
18-06-2710880,00643,69572,65+26,14 +4,6% ----643,69641,9410 28-8
18-06-27503900,00529,00555,63+25,08 +4,5% ----529,00527,5011 14-9
18-06-274920,00615,42538,88+24,83 +4,6% ----615,42615,124 28-8
18-06-278960,00542,09506,46+24,12 +4,8% ----542,09542,097 1-9
18-06-273671.000,00473,17474,62+23,36 +4,9% ----473,17473,171 16-9
18-06-27141.040,00544,15443,87+22,71 +5,1% ----544,15544,151 27-8
18-06-2711.080,00586,00414,55+22,23 +5,4% ----586,00586,001 7-7
18-06-27441.100,00424,00400,35+22,00 +5,5% ----424,00424,001 2-9
18-06-27181.150,00326,90366,46+20,43 +5,6% ----326,90326,904 15-9
18-06-272071.200,00310,92334,58+20,02 +6,0% ----320,45310,922 14-9
18-06-27321.250,00316,88305,13+18,05 +5,9% ----321,40316,8811 18-9
18-06-27381.300,00277,00277,35+17,47 +6,3% --295,00277,00277,002 16-9
18-06-27341.350,00308,35252,07+16,25 +6,4% ----308,35308,351 7-9
18-06-277801.400,00228,50228,77+15,39 +6,7% ----233,50228,504 17-9
18-06-27991.450,00214,74207,57+14,57 +7,0% ----214,74214,741 18-9
18-06-271561.500,00195,88187,57+13,33 +7,1% ----200,00195,8812 18-9
18-06-27391.550,00176,24170,17+12,31 +7,2% ----176,24176,241 18-9
18-06-271081.600,00157,25153,95+10,81 +7,0% ----158,55153,653 18-9
18-06-27281.650,00141,70139,40+10,05 +7,2% ----142,05141,702 17-9
18-06-27511.700,00125,67126,32+9,51 +7,5% ----125,67125,671 17-9
18-06-27261.750,00113,50114,50+7,97 +7,0% ----113,50113,501 18-9
18-06-271711.800,00105,05103,47+7,75 +7,5% ----105,05105,051 18-9
18-06-27781.850,0095,2093,60+7,17 +7,7% ----95,2095,201 18-9
18-06-271381.900,00107,1584,91+5,71 +6,7% ----112,60106,456 10-9
18-06-27261.950,0079,9076,61+5,61 +7,3% ----79,9076,002 18-9
18-06-272682.000,0068,0069,46+5,37 +7,7% --500,0072,6568,002 18-9
18-06-27392.050,0061,6062,83+5,08 +8,1% ----61,6061,253 16-9
18-06-271572.100,0051,1057,03+4,00 +7,0% ----51,1051,108 15-9
18-06-272032.200,0045,3046,75+3,68 +7,9% ----45,3045,301 16-9
18-06-271012.300,0034,4038,61+2,62 +6,8% ----36,9534,4011 14-9
18-06-272942.400,0032,9031,76+2,60 +8,2% ----32,9032,901 17-9
18-06-27502.600,0023,0022,19+1,70 +7,7% ----23,0023,001 17-9
18-06-27892.800,0016,2015,78+1,14 +7,2% ----16,2016,201 17-9
18-06-27413.000,009,8011,65+1,02 +8,8% --------2 17-9
18-06-27953.200,008,388,99+0,46 +5,1% ----8,508,3013 18-9
17-12-2729300,001.388,101.122,36+28,04 +2,5% ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.028,31+27,94 +2,7% ----1.125,001.125,001 21-8
17-12-2719450,001.065,81981,02+30,11 +3,1% ----1.065,811.064,173 7-8
17-12-272480,00737,71952,77+27,84 +2,9% ----737,71737,712 27-1
17-12-2720500,001.053,55933,90+30,03 +3,2% ----1.053,551.053,551 10-8
17-12-271520,00985,51915,65+29,53 +3,2% ----985,51985,513 7-9
17-12-2729550,00941,08887,91+29,42 +3,3% ----942,78940,974 4-9
17-12-2793600,00928,33842,46+28,66 +3,4% ----928,33928,331 8-9
17-12-2710650,00620,64797,42+26,61 +3,3% ----620,64620,641 12-2
17-12-275680,00780,00770,57+28,07 +3,6% ----780,00780,001 18-9
17-12-27511700,00724,00752,97+27,99 +3,7% ----724,00724,007 14-9
17-12-272720,00717,00735,67+27,58 +3,7% ----717,00717,001 15-9
17-12-2724760,00675,00701,61+26,84 +3,8% ----675,00675,001 14-9
17-12-27210800,00834,70668,21+26,23 +3,9% ----834,70834,702 14-8
17-12-275840,00706,55635,99+25,72 +4,0% ----706,55706,551 4-8
17-12-275880,00782,13604,70+24,60 +4,1% ----782,13782,131 12-8
17-12-27102900,00652,10589,15+24,39 +4,1% ----652,10652,101 7-9
17-12-275920,00677,00574,20+24,09 +4,2% ----677,00677,001 21-8
17-12-2711960,00764,90544,98+23,59 +4,3% ----764,90764,902 15-7
17-12-273221.000,00514,50516,15+23,25 +4,5% ----514,50514,501 16-9
17-12-2741.040,00528,27489,20+22,67 +4,6% ----528,27528,271 31-8
17-12-2741.080,00640,58463,11+22,01 +4,8% ----640,58640,553 12-8
17-12-277421.100,00521,50450,76+21,22 +4,7% ----521,50521,501 9-9
17-12-27221.150,00578,80419,93+21,02 +5,0% ----578,80578,801 11-6
17-12-274551.200,00375,00391,88+20,19 +5,2% --------1 16-9
17-12-2721.220,00365,55380,43+19,36 +5,1% ----365,55365,551 14-9
17-12-2741.240,00351,69370,03+18,88 +5,1% ----354,45351,674 14-9
17-12-27151.250,00354,20364,48+19,06 +5,2% ----360,95354,202 14-9
17-12-2751.260,00521,68359,25+18,98 +5,3% ----521,68521,681 13-8
17-12-271641.280,00437,50349,73+18,36 +5,2% ----437,50437,501 21-8
17-12-27551.300,00310,00339,55+18,29 +5,4% ----310,00310,001 15-9
17-12-2731.320,00520,00329,58+18,33 +5,6% ----520,65520,002 16-7
17-12-2741.340,00514,04320,56+17,38 +5,4% ----514,04513,503 17-8
17-12-27111.350,00301,50315,76+16,86 +5,3% ----301,50301,501 16-9
17-12-2781.360,00385,00311,24+16,73 +5,4% ----385,00385,001 26-8
17-12-2791.380,00330,30302,46+16,46 +5,4% ----330,30330,301 10-9
17-12-272551.400,00296,00294,19+16,06 +5,5% ----296,00296,001 17-9
17-12-27191.420,00267,30285,59+15,88 +5,6% --------1 16-9
17-12-27681.440,00282,50277,54+15,66 +5,6% ----282,50282,503 18-9
17-12-27291.460,00238,89269,61+15,51 +5,8% ----259,12238,8743 15-9
17-12-27161.480,00239,68261,99+15,24 +5,8% ----247,16239,686 15-9
17-12-275641.500,00255,00254,49+14,09 +5,5% --292,00255,00255,0011 16-9
17-12-272361.550,00238,31237,14+13,39 +5,6% ----239,04238,0531 18-9
17-12-273811.600,00226,80220,91+12,82 +5,8% ----226,80226,801 18-9
17-12-27531.650,00205,20205,69+12,37 +6,0% --350,00205,20205,201 17-9
17-12-271661.700,00191,64191,64+10,92 +5,7% ----196,60191,6457 17-9
17-12-27151.750,00180,05178,39+10,64 +6,0% ----180,05178,6041 18-9
17-12-273711.800,00170,80166,41+10,38 +6,2% ----170,80170,801 17-9
17-12-27201.850,00161,00155,11+9,48 +6,1% ----161,00161,005 18-9
17-12-272571.900,00144,40144,76+8,42 +5,8% ----144,40144,401 18-9
17-12-27531.950,00133,80134,84+8,24 +6,1% ----133,80132,008 16-9
17-12-274152.000,00125,25125,81+7,93 +6,3% ----125,25124,959 16-9
17-12-27192.100,00115,05109,81+6,38 +5,8% ----115,05115,051 17-9
17-12-27702.200,0096,0095,80+6,14 +6,4% ----96,0096,001 17-9
17-12-272392.300,0098,9083,76+5,75 +6,9% ----101,4098,908 11-9
17-12-273182.400,0070,7573,28+4,71 +6,4% ----70,7570,753 16-9
17-12-27502.600,0052,1056,69+3,55 +6,3% ----52,1052,101 14-9
17-12-27962.800,0046,6044,26+3,05 +6,9% ----46,6045,903 17-9
17-12-27383.000,0035,0034,95+2,20 +6,3% ----35,0035,002 16-9
17-12-27463.200,0026,8727,75+2,10 +7,6% ----27,5026,8718 18-9
16-06-28 800,00--691,58+24,11 +3,5% --------0 --
16-06-282900,00809,74618,51+24,43 +3,9% ----809,74809,741 16-7
16-06-28 1.000,00559,95551,51+23,37 +4,2% ----559,95559,9510 18-9
16-06-2821.040,00617,10526,21+22,87 +4,3% ----617,10617,101 8-9
16-06-2831.080,00573,50502,54+21,95 +4,4% ----573,50573,501 9-9
16-06-2821.100,00554,35490,86+21,88 +4,5% ----554,35554,351 9-9
16-06-2831.150,00516,42462,56+21,65 +4,7% ----516,42515,102 4-9
16-06-28 1.200,00--436,35+19,90 +4,6% --------0 --
16-06-2821.250,00438,72411,08+19,59 +4,8% ----438,72438,722 2-9
16-06-2821.300,00613,65387,28+19,14 +4,9% ----614,00613,652 2-7
16-06-2891.350,00373,85364,81+17,74 +4,9% ----373,85373,851 18-9
16-06-28101.400,00359,25343,84+17,28 +5,0% ----359,25359,252 18-9
16-06-2841.450,00323,85324,29+16,61 +5,1% ----323,85323,851 18-9
16-06-2851.500,00312,95305,89+16,09 +5,3% ----312,95312,951 18-9
16-06-2891.550,00277,00288,69+14,47 +5,0% ----277,00277,001 16-9
16-06-28111.600,00245,45272,24+14,27 +5,2% ----245,60245,453 15-9
16-06-28111.650,00254,75257,16+13,81 +5,4% ----254,75254,751 16-9
16-06-28111.700,00242,00242,84+13,46 +5,5% ----242,00240,204 16-9
16-06-28141.750,00229,25229,66+11,81 +5,1% ----229,25229,251 18-9
16-06-2821.800,00281,09217,14+11,50 +5,3% ----281,09279,182 26-8
16-06-28361.850,00203,75205,14+11,48 +5,6% ----204,60197,706 16-9
16-06-28211.900,00189,35194,26+11,04 +5,7% ----189,35187,254 16-9
16-06-28151.950,00177,20184,04+9,83 +5,3% ----178,50177,109 16-9
16-06-28202.000,00218,25174,19+9,10 +5,2% ----218,25218,251 9-9
16-06-28192.100,00151,25156,04+8,95 +5,7% ----151,25150,509 16-9
16-06-281952.200,00143,55140,23+8,57 +6,1% ----143,55143,056 18-9
16-06-28212.300,00110,65126,28+7,13 +5,6% ----113,15110,659 15-9
16-06-28272.400,00114,40113,46+6,95 +6,1% ----114,40114,401 17-9
16-06-28542.600,0092,2592,76+5,17 +5,6% ----92,2592,251 18-9
15-12-2816300,001.220,851.125,58+27,94 +2,5% ----1.220,851.220,851 8-9
15-12-2838400,001.104,301.038,88+27,51 +2,6% ----1.104,341.101,923 31-8
15-12-282450,00952,20994,26+27,69 +2,8% ----952,20950,752 14-9
15-12-281480,001.047,98968,16+27,61 +2,9% ----1.047,981.047,981 28-8
15-12-28171500,001.022,40950,91+27,59 +2,9% ----1.022,401.022,135 7-9
15-12-28 520,00--933,78+27,43 +2,9% --------0 --
15-12-2833550,00908,55908,68+27,37 +3,0% ----908,62908,554 16-9
15-12-2838600,00938,45867,38+27,17 +3,1% ----938,45937,975 7-9
15-12-284640,001.017,34835,27+26,86 +3,2% ----1.017,341.017,344 12-8
15-12-287680,00842,25803,97+26,53 +3,3% ----842,25842,251 28-7
15-12-2857700,00769,18788,87+26,25 +3,3% ----769,18766,482 14-9
15-12-286720,00854,37773,47+26,33 +3,4% ----854,37854,183 28-8
15-12-28 760,00661,00744,03+25,65 +3,4% ----661,00661,001 18-5
15-12-2846800,00677,88715,10+25,65 +3,6% ----677,88677,883 14-9
15-12-286840,00781,49687,55+25,23 +3,7% ----781,49781,491 8-9
15-12-283880,00743,23660,85+24,05 +3,6% ----743,23743,231 28-8
15-12-28118900,00628,15647,25+24,42 +3,8% ----628,15628,151 14-9
15-12-283920,00827,57634,18+24,43 +3,9% ----827,83827,572 24-6
15-12-2811960,00687,00609,40+23,51 +3,9% ----687,00687,0010 30-7
15-12-282371.000,00592,00584,65+23,74 +4,1% ----592,00592,001 14-9
15-12-28121.040,00639,79561,17+22,63 +4,0% ----639,79623,804 7-9
15-12-28201.080,00521,40538,92+22,27 +4,1% ----521,40521,401 14-9
15-12-281.2091.100,00617,02527,75+21,94 +4,2% ----617,02617,021 8-9
15-12-2891.150,00480,96501,83+22,09 +4,4% ----480,96479,792 14-9
15-12-281.2211.200,00444,88476,56+20,59 +4,3% ----483,00444,884 14-9
15-12-28431.250,00527,10452,94+19,75 +4,4% ----527,10522,506 7-9
15-12-28151.300,00500,70430,26+19,61 +4,6% ----501,05497,7010 7-9
15-12-28101.350,00408,30408,69+18,71 +4,6% ----414,00407,003 17-9
15-12-284741.400,00402,00388,82+17,70 +4,6% ----402,00402,001 18-9
15-12-28491.450,00384,85369,64+17,33 +4,7% ----384,85384,851 18-9
15-12-28511.500,00362,21351,59+17,18 +4,9% ----362,21362,211 18-9
15-12-28471.550,00317,00334,94+15,44 +4,6% ----319,20317,003 14-9
15-12-284671.600,00296,00319,06+15,06 +4,7% ----296,00296,001 15-9
15-12-2881.650,00279,85304,04+14,46 +4,8% ----295,30279,852 15-9
15-12-28931.700,00343,30289,39+14,61 +5,0% ----343,30343,301 7-9
15-12-2831.750,00259,35275,89+14,27 +5,2% ----259,35259,152 14-9
15-12-28471.800,00269,77262,92+13,22 +5,0% ----269,77269,771 18-9
15-12-2821.850,00237,70251,46+12,17 +4,8% ----237,70237,701 14-9
15-12-282271.900,00237,90240,09+12,30 +5,1% ----246,00237,907 14-9
15-12-2871.950,00324,35229,41+11,93 +5,2% ----324,35323,384 30-7
15-12-281562.000,00211,33218,96+11,89 +5,4% ----211,53211,263 16-9
15-12-28112.100,00245,85200,37+10,16 +5,1% ----245,85245,852 9-9
15-12-28342.200,00213,00183,12+10,13 +5,5% --------1 17-9
15-12-28142.300,00305,00168,16+9,45 +5,6% ----305,00305,002 13-8
15-12-28762.400,00157,20154,43+8,03 +5,2% ----157,20157,201 18-9
15-12-2892.600,00123,00130,53+7,68 +5,9% ----123,00123,002 14-9
15-12-28452.800,00116,65111,51+6,08 +5,5% ----116,65116,651 18-9
15-12-282063.200,0079,2082,70+4,76 +5,8% ----79,2079,201 16-9
21-12-2930300,001.142,001.133,40+26,51 +2,3% ----1.142,001.142,003 18-9
21-12-29107400,001.051,001.050,17+27,47 +2,6% ----1.051,401.051,006 16-9
21-12-2946450,001.074,001.009,10+27,18 +2,7% ----1.074,001.074,001 5-8
21-12-2998500,00943,09969,30+26,79 +2,8% ----943,09943,0912 14-9
21-12-2920550,00906,09930,71+26,10 +2,8% ----906,09906,0912 14-9
21-12-29201600,001.000,00893,16+26,46 +3,0% ----1.000,001.000,001 10-6
21-12-2960700,00800,00823,26+25,41 +3,1% ----800,00800,001 14-9
21-12-2919800,00827,00758,30+24,23 +3,2% ----827,00827,001 11-9
21-12-29177900,00687,50697,60+23,61 +3,4% ----687,50687,501 15-9
21-12-291621.000,00622,00642,02+22,02 +3,4% ----623,10622,002 14-9
21-12-29281.100,00789,16591,52+21,44 +3,6% ----789,16789,161 24-6
21-12-291671.200,00530,00545,08+19,30 +3,5% ----530,00530,001 15-9
21-12-29681.400,00524,00464,71+16,47 +3,5% ----524,00524,001 11-9
21-12-291301.600,00474,00397,70+14,11 +3,5% ----474,00474,0012 7-9
21-12-29221.800,00415,00343,15+12,98 +3,8% ----415,00415,001 9-9
21-12-291462.000,00295,00297,72+11,58 +3,9% ----295,00295,001 16-9
21-12-2992.200,00246,05260,53+10,46 +4,0% ----246,05246,051 15-9
21-12-29192.400,00239,80226,90+10,69 +4,7% ----239,80239,803 18-9
21-12-29292.800,00225,00179,62+6,40 +3,6% ----225,00225,001 7-9
21-12-291073.200,00144,65141,66+6,06 +4,3% ----144,65144,651 18-9
20-12-3035500,00995,00983,08+26,97 +2,7% ----995,00995,003 18-9
20-12-3012600,00922,55917,70+25,26 +2,8% ----922,55922,551 18-9
20-12-3012700,00933,96854,50+25,03 +2,9% ----933,96933,961 7-9
20-12-3017800,00905,00795,79+23,12 +2,9% ----905,00905,001 8-9
20-12-3012900,00720,00741,64+22,32 +3,0% ----720,00720,001 18-9
20-12-30411.000,00670,00690,75+21,54 +3,1% ----680,00670,002 14-9
20-12-30181.100,00625,00644,22+19,52 +3,0% ----625,00625,001 15-9
20-12-30621.200,00615,15600,55+18,53 +3,1% ----624,15605,004 18-9
20-12-30961.400,00590,00526,02+15,83 +3,0% ----590,00590,001 11-9
20-12-30511.600,00451,52461,87+15,50 +3,4% ----451,52451,521 15-9
20-12-30401.800,00469,75408,37+13,44 +3,3% ----469,75469,751 10-9
20-12-30452.000,00414,00364,24+12,21 +3,4% ----414,00414,001 11-9
20-12-3082.200,00374,00325,99+11,03 +3,4% ----374,00368,352 10-9
20-12-301402.400,00284,00294,16+9,71 +3,3% 282,00--284,00284,001 14-9
20-12-30162.800,00248,00240,64+8,80 +3,7% --350,00248,00248,001 3-9
20-12-30313.200,00232,70200,84+6,89 +3,4% ----233,00232,653 10-9
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?