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* 1.467,401.423,40+44,00 +3,1% 1.482,801.419,40436.09117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-9-2026)
Totaal volume 2.973 (1.880 Calls, 1.093 Puts)
Totaal open interest bij opening 105.159 (49.340 Calls, 55.819 Puts)
Call / Put ratio 1,72
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2628350,000,030,02+0,01 +50,0% ----0,030,031 10-8
18-09-263400,000,170,02-- -- ----0,170,1711 17-7
18-09-26 440,00--0,01-- -- --------0 --
18-09-2626450,000,120,01-- -- ----0,120,1210 21-8
18-09-264460,000,550,01-- -- ----0,550,553 17-6
18-09-2623480,001,250,01-- -- ----1,251,251 12-5
18-09-2622500,000,030,02-- -- ----0,030,0314 31-8
18-09-2614520,006,350,02-- -- ----6,356,359 19-3
18-09-2664550,000,090,04-- -- ----0,090,091 31-7
18-09-2640560,000,170,04-- -- ----0,170,171 30-7
18-09-2670600,000,060,06-- -- ----0,060,061 21-8
18-09-26 640,00--0,01-- -- --------0 --
18-09-2668650,000,250,01-- -- ----0,250,2510 12-8
18-09-2625680,000,650,01-- -- ----0,650,651 20-7
18-09-2652700,000,100,01+0,09 +900,0% --------1 4-9
18-09-26214720,000,010,01-- -- ----0,010,013 18-8
18-09-2678750,000,180,01+0,17 +1700,0% ----0,330,181 4-9
18-09-2684760,000,130,01-- -- ----0,130,1310 24-8
18-09-26126800,000,050,01+0,04 +400,0% ----0,050,051 4-9
18-09-26 840,00--0,01-- -- --------0 --
18-09-2675850,000,050,01+0,04 +400,0% ----0,050,051 3-9
18-09-2693880,004,190,01-- -- ----4,194,191 29-7
18-09-26289900,000,180,02-- -- ----0,180,181 1-9
18-09-26276920,000,220,01-- -- ----0,230,224 21-8
18-09-26252950,000,060,01-- -- ----0,090,063 3-9
18-09-2631960,000,070,01-- -- ----0,070,071 24-8
18-09-263131.000,000,250,02-- -- ----0,250,251 3-9
18-09-26 1.040,00--0,04-- -- --------0 --
18-09-262741.050,000,250,05+0,20 +400,0% ----0,250,252 4-9
18-09-262031.080,000,180,08-0,07 -87,5% ----0,180,181 3-9
18-09-262051.100,000,340,11-0,09 -81,8% ----0,340,341 3-9
18-09-262421.120,000,490,17-0,14 -82,4% ----0,490,491 3-9
18-09-261201.140,000,460,24-0,18 -75,0% ----0,460,461 4-9
18-09-264771.160,000,600,37-0,27 -73,0% ----0,700,602 2-9
18-09-262191.180,000,650,56-0,39 -69,6% ----0,650,652 4-9
18-09-262151.200,000,510,83-0,55 -66,3% --3,000,690,5111 4-9
18-09-261891.220,000,741,30-0,85 -65,4% ----0,950,747 4-9
18-09-261621.240,000,951,97-1,22 -61,9% --7,001,250,953 4-9
18-09-261271.260,001,652,92-1,71 -58,6% ----1,651,653 4-9
18-09-261541.280,002,254,23-2,35 -55,6% ----2,782,2514 4-9
18-09-264911.300,002,905,80-2,95 -50,9% ----4,252,5025 4-9
18-09-262471.320,004,008,93-4,57 -51,2% ----6,053,9027 4-9
18-09-26881.340,005,9712,75-6,39 -50,1% ----9,755,9511 4-9
18-09-263091.350,007,0015,12-7,41 -49,0% ----11,005,5091 4-9
18-09-26981.360,008,1817,65-8,51 -48,2% ----11,406,8014 4-9
18-09-261271.380,0011,8523,97-11,18 -46,6% ----17,4010,0029 4-9
18-09-265881.400,0016,3031,38-13,76 -43,8% ----22,0014,0020 4-9
18-09-261451.420,0022,1840,83-17,32 -42,4% ----36,0018,5057 4-9
18-09-261381.440,0029,2051,79-20,75 -40,1% ----41,5026,0022 4-9
18-09-266001.450,0033,6857,86-22,30 -38,5% ----47,5029,00137 4-9
18-09-261171.460,0036,6064,42-24,40 -37,9% ----50,9034,0032 4-9
18-09-261571.480,0048,2577,14-26,61 -34,5% ----62,1542,0022 4-9
18-09-261891.500,0061,1093,09-30,57 -32,8% ----79,5055,0032 4-9
18-09-261011.520,0083,97108,63-33,19 -30,6% ----95,2383,324 4-9
18-09-26651.540,0086,77125,53-35,22 -28,1% ----86,7786,773 4-9
18-09-261241.550,00115,00134,36-36,14 -26,9% ----115,00109,003 4-9
18-09-26411.560,00101,74142,56-36,41 -25,5% ----102,52101,742 31-8
18-09-26531.580,00137,50160,82-37,87 -23,5% ----139,30137,502 4-9
18-09-262931.600,00157,60179,54-39,26 -21,9% ----157,60150,0014 4-9
18-09-26281.620,00176,42198,52-40,49 -20,4% ----176,42176,423 4-9
18-09-26491.640,00171,77217,87-41,64 -19,1% ----189,00171,7712 4-9
18-09-26461.650,00204,42227,57-41,99 -18,5% ----204,47204,304 3-9
18-09-26141.660,00193,30237,36-42,41 -17,9% ----193,78193,3011 1-9
18-09-26261.680,00195,72257,03-42,97 -16,7% ----195,72195,721 4-9
18-09-26251.700,00278,19276,80-43,40 -15,7% ----278,19276,871 4-9
18-09-2661.720,00275,77296,67-43,68 -14,7% ----275,77275,772 3-9
18-09-26151.750,00240,73326,60-43,93 -13,5% ----240,73240,731 27-8
18-09-2621.800,00356,52376,60-44,00 -11,7% ----356,52356,521 4-9
18-09-2631.850,00377,90426,60-44,00 -10,3% ----377,90377,901 31-7
18-09-26 1.880,00352,79456,60-44,00 -9,6% ----352,79351,513 21-8
18-09-2661.900,00426,17476,60-44,00 -9,2% ----426,17426,172 31-8
18-09-2611.920,00386,40496,60-44,00 -8,9% ----386,40386,401 16-7
18-09-26 1.950,00423,00526,60-44,00 -8,4% ----423,00423,001 11-8
18-09-2612.000,00566,88576,60-44,00 -7,6% ----566,88566,881 2-9
18-09-2612.050,00667,19626,60-44,00 -7,0% ----672,63667,147 30-7
18-09-2632.100,00629,00676,60-44,00 -6,5% ----629,00629,001 4-9
18-09-2622.200,00618,19776,60-44,00 -5,7% ----623,53618,192 6-7
18-09-26 2.300,00--876,60-44,00 -5,0% --------0 --
18-09-26 2.400,00871,70976,60-44,00 -4,5% ----871,70871,701 9-6
18-09-26 2.500,00--1.076,60-44,00 -4,1% --------0 --
18-09-26 2.600,001.155,471.176,60-44,00 -3,7% ----1.155,471.150,0610 3-9
16-10-267880,000,500,60+0,01 +1,7% ----0,500,502 4-9
16-10-2610920,000,850,81-0,04 -4,9% ----0,900,853 27-8
16-10-263960,001,651,09-0,06 -5,5% ----1,651,651 24-8
16-10-26311.000,001,351,56-0,21 -13,5% ----1,351,351 4-9
16-10-26111.040,003,122,22-0,36 -16,2% ----3,123,124 24-8
16-10-26141.080,004,393,29-0,70 -21,3% ----4,394,391 3-9
16-10-26491.100,003,504,15-0,98 -23,6% ----3,503,502 4-9
16-10-26171.120,003,505,00-1,19 -23,8% ----3,503,501 4-9
16-10-26361.160,005,407,75-2,06 -26,6% ----5,405,402 4-9
16-10-26421.200,008,0111,82-3,27 -27,7% 1,00--10,008,0117 4-9
16-10-26511.240,0012,4517,72-4,98 -28,1% ----14,0010,9015 4-9
16-10-26621.280,0016,7025,88-7,08 -27,4% ----21,9316,7016 4-9
16-10-26 1.300,0021,17---- -- ----25,2920,948 4-9
16-10-26581.320,0025,0336,74-9,67 -26,3% ----33,5025,034 4-9
16-10-26121.340,0036,5043,16-10,87 -25,2% ----36,5036,502 4-9
16-10-26581.360,0037,3050,66-12,64 -25,0% ----44,9537,3013 4-9
16-10-26111.380,0042,3558,90-14,43 -24,5% ----54,0042,358 4-9
16-10-263381.400,0047,4967,83-15,97 -23,5% 0,62--61,2047,4922 4-9
16-10-261851.420,0058,9077,79-18,02 -23,2% --60,5058,9058,901 4-9
16-10-26271.440,0092,0088,26-19,37 -21,9% ----92,0086,805 3-9
16-10-26201.460,00107,1599,82-21,40 -21,4% ----107,15103,0021 3-9
16-10-26291.480,0085,50111,81-22,70 -20,3% ----101,0085,004 4-9
16-10-26151.500,00107,53124,96-24,82 -19,9% ----114,73107,536 4-9
16-10-26201.520,00119,07138,65-26,64 -19,2% ----119,07119,071 4-9
16-10-2661.540,00123,50152,84-27,89 -18,2% ----123,50123,501 4-9
16-10-26141.560,00131,50167,88-29,64 -17,7% ----148,05131,502 4-9
16-10-2621.580,00170,05183,28-30,76 -16,8% ----170,05170,051 3-9
16-10-26621.600,00158,00199,39-32,68 -16,4% ----159,75158,0014 4-9
16-10-26 1.620,00--216,10-34,15 -15,8% --------0 --
16-10-26141.640,00197,31232,80-34,84 -15,0% ----198,34197,316 4-9
16-10-26111.680,00269,19267,94-36,95 -13,8% ----269,19268,123 3-9
16-10-2631.720,00275,90303,70-38,48 -12,7% ----275,90275,901 4-9
16-10-2691.760,00270,23341,40-40,27 -11,8% ----270,23270,231 27-8
16-10-2611.800,00360,02379,04-40,84 -10,8% ----360,02360,021 4-9
16-10-2631.840,00330,36417,84-41,93 -10,0% ----330,41330,362 21-8
16-10-2611.880,00379,35457,06-42,63 -9,3% ----379,35379,351 19-8
16-10-2621.900,00345,50476,81-42,93 -9,0% ----345,50345,502 13-8
16-10-26 2.000,00--576,60-44,00 -7,6% --------0 --
16-10-26 2.100,00502,00676,60-44,00 -6,5% ----502,00502,001 14-8
16-10-26 2.200,00--776,60-44,00 -5,7% --------0 --
16-10-26 2.300,00--876,60-44,00 -5,0% --------0 --
16-10-26 2.400,00--976,60-44,00 -4,5% --------0 --
16-10-26 2.500,00--1.076,60-44,00 -4,1% --------0 --
20-11-264880,002,201,74-0,02 -1,1% ----2,201,883 3-9
20-11-264920,002,352,49-0,21 -8,4% ----2,352,351 2-9
20-11-26 960,00--3,56-0,54 -15,2% --------0 --
20-11-2641.000,005,754,96-0,83 -16,7% ----5,755,751 3-9
20-11-2611.040,006,906,92-1,30 -18,8% 3,10--6,906,901 3-9
20-11-2651.080,0010,009,81-1,90 -19,4% ----10,0010,001 2-9
20-11-26211.100,0011,3011,57-2,26 -19,5% ----11,3011,302 2-9
20-11-26 1.160,00------ -- --------0 --
20-11-261021.200,0022,3526,16-5,10 -19,5% ----22,4922,353 4-9
20-11-2671.240,0033,6035,36-6,86 -19,4% ----33,8433,602 1-9
20-11-26101.280,0051,1346,50-8,95 -19,2% --50,0551,1351,131 4-9
20-11-2631.320,0053,2559,97-11,00 -18,3% ----53,2553,2515 4-9
20-11-2641.360,0063,0076,24-13,61 -17,9% ----63,0063,002 4-9
20-11-2641.400,0095,3094,52-16,23 -17,2% ----95,3095,304 1-9
20-11-2611.440,00108,08115,27-18,51 -16,1% ----108,08108,081 31-8
20-11-2651.480,00153,00138,81-21,31 -15,4% ----153,00153,002 3-9
20-11-2631.520,00146,17164,08-23,75 -14,5% ----146,17146,171 4-9
20-11-2621.560,00158,80191,55-25,96 -13,6% ----158,80158,801 4-9
20-11-2661.600,00204,36221,02-28,66 -13,0% ----204,36204,361 3-9
20-11-2611.640,00243,06251,98-30,88 -12,3% ----243,06243,061 2-9
20-11-2621.680,00264,71284,56-32,93 -11,6% ----264,71264,711 1-9
20-11-26 1.720,00--318,32-34,40 -10,8% --------0 --
20-11-26 1.760,00--353,28-36,04 -10,2% --------0 --
20-11-26 1.800,00--388,96-37,27 -9,6% --------0 --
20-11-26 1.900,00440,00481,83-40,12 -8,3% ----440,00440,001 4-9
20-11-26 2.000,00--578,27-42,03 -7,3% --------0 --
20-11-26 2.100,00--676,92-42,89 -6,3% --------0 --
20-11-26 2.200,00--776,60-43,48 -5,6% --------0 --
20-11-26 2.300,00--876,60-44,00 -5,0% --------0 --
20-11-26 2.400,00--976,60-44,00 -4,5% --------0 --
18-12-26368280,000,100,01-- -- --0,120,100,102 20-8
18-12-26151300,000,250,02-- -- --0,380,250,254 9-7
18-12-2673350,000,090,04+0,05 +125,0% --0,410,090,091 4-9
18-12-26121400,000,400,09-- -- 0,100,800,400,401 1-9
18-12-2610440,001,550,13-0,12 -92,3% ----1,551,551 3-6
18-12-26424450,000,750,14-0,12 -85,7% ----0,800,752 15-7
18-12-262460,000,950,16-0,14 -87,5% ----0,950,951 15-7
18-12-265480,000,500,20-0,17 -85,0% ----0,500,502 11-8
18-12-261.079500,000,360,24-0,20 -83,3% 0,09--0,360,361 24-8
18-12-267520,000,650,27-0,21 -77,8% ----0,650,651 11-8
18-12-261.528550,000,500,34-0,24 -70,6% --3,300,500,352 2-9
18-12-26313560,000,600,37-0,26 -70,3% ----0,600,6010 31-8
18-12-261.403600,000,500,51-0,31 -60,8% --14,000,500,501 2-9
18-12-26206640,000,850,64-0,34 -53,1% ----0,850,858 1-9
18-12-2659680,000,900,89-0,40 -44,9% ----0,900,901 1-9
18-12-261.799700,000,901,02-0,44 -43,1% ----0,900,901 4-9
18-12-26207720,001,901,14-0,43 -37,7% ----1,901,901 19-8
18-12-2644760,001,531,54-0,49 -31,8% ----1,531,531 3-9
18-12-261.687800,001,702,07-0,53 -25,6% 0,60--1,701,6011 4-9
18-12-2693840,002,502,68-0,39 -14,6% ----2,502,501 3-9
18-12-26153880,003,853,51-0,49 -14,0% ----3,853,851 2-9
18-12-26706900,003,734,23-0,91 -21,5% ----3,733,734 4-9
18-12-26107920,005,104,74-0,79 -16,7% ----5,105,101 31-8
18-12-26228960,005,656,47-1,20 -18,5% ----5,655,602 4-9
18-12-266111.000,007,108,62-1,64 -19,0% --20,007,306,8510 4-9
18-12-262171.040,009,5211,70-2,28 -19,5% ----10,409,522 4-9
18-12-262841.080,0016,8315,81-2,95 -18,7% ----16,8316,831 1-9
18-12-269571.100,0014,4018,31-3,42 -18,7% ----16,3514,409 4-9
18-12-261251.120,0020,0021,16-3,97 -18,8% ----20,0020,001 1-9
18-12-267851.140,0021,1024,48-4,64 -19,0% ----21,1021,103 4-9
18-12-264091.160,0025,5328,01-5,09 -18,2% ----25,5325,532 4-9
18-12-26311.180,0025,0032,12-5,87 -18,3% ----25,0025,001 4-9
18-12-266721.200,0028,9736,69-6,71 -18,3% ----33,7028,0012 4-9
18-12-261451.220,0032,4041,65-7,27 -17,5% ----38,4032,402 4-9
18-12-268521.240,0037,0047,18-8,22 -17,4% ----37,0037,001 4-9
18-12-261051.260,0047,6053,15-9,16 -17,2% ----47,6047,601 4-9
18-12-261701.280,0054,9559,58-9,86 -16,5% ----54,9554,951 3-9
18-12-267901.300,0055,0066,69-11,07 -16,6% ----61,0052,0017 4-9
18-12-261311.320,0062,5074,04-11,86 -16,0% ----62,7562,507 4-9
18-12-265361.350,0073,2086,35-13,24 -15,3% ----79,3673,1011 4-9
18-12-26801.380,0085,4599,82-14,95 -15,0% ----91,8585,453 4-9
18-12-268611.400,0089,00109,47-16,07 -14,7% 4,50128,5098,5088,5042 4-9
18-12-262221.450,00123,87136,00-18,68 -13,7% ----126,50123,872 4-9
18-12-265901.500,00142,95165,76-21,33 -12,9% ----154,90138,7019 4-9
18-12-261361.550,00174,50198,54-24,31 -12,2% ----174,50174,501 4-9
18-12-262611.600,00214,00234,16-26,82 -11,5% ----214,00214,001 4-9
18-12-261031.650,00266,57271,82-28,99 -10,7% ----266,57266,571 2-9
18-12-26611.700,00296,05311,93-31,55 -10,1% ----296,05296,051 4-9
18-12-26281.750,00351,50353,72-33,46 -9,5% ----351,50351,501 3-9
18-12-26241.800,00398,25397,02-35,23 -8,9% ----398,25398,251 3-9
18-12-26101.850,00420,17441,59-36,68 -8,3% ----420,17420,171 1-9
18-12-26201.900,00428,00487,44-38,34 -7,9% ----428,00428,001 20-8
18-12-26221.950,00432,95533,48-38,81 -7,3% ----432,95432,951 18-8
18-12-26252.000,00525,00580,82-39,83 -6,9% ----525,00525,001 28-8
18-12-2642.050,00617,00629,26-41,09 -6,5% ----617,00617,002 2-9
18-12-26162.100,00516,20678,01-42,04 -6,2% ----516,20513,354 17-8
18-12-26282.200,00800,30776,63-43,09 -5,5% ----800,30750,614 3-9
18-12-2612.300,00928,56876,60-44,00 -5,0% ----928,56928,561 28-7
18-12-2612.400,00932,00976,60-44,00 -4,5% ----932,00932,001 6-8
18-12-2612.600,001.076,751.176,60-44,00 -3,7% ----1.076,751.076,751 17-7
18-12-2612.800,001.256,001.376,60-44,00 -3,2% ----1.256,001.256,001 24-6
18-12-26 3.000,00--1.576,60-44,00 -2,8% --------0 --
19-03-277200,000,200,12-0,02 -16,7% ----0,200,201 13-8
19-03-279460,000,750,490,00 0,0% ----0,750,751 17-8
19-03-272480,003,610,56-0,01 -1,8% ----3,613,611 8-6
19-03-2739500,002,810,63-0,01 -1,6% ----2,812,811 30-7
19-03-278520,006,310,92-0,22 -23,9% ----6,316,315 22-5
19-03-276560,001,841,05+0,05 +4,8% ----1,841,842 17-8
19-03-2720600,001,451,44+0,04 +2,8% ----1,451,402 3-9
19-03-2713640,009,202,11-0,15 -7,1% ----9,209,201 27-7
19-03-272680,0011,202,78-0,25 -9,0% ----11,2011,201 17-7
19-03-275720,0017,043,68-0,34 -9,2% ----17,0417,041 28-7
19-03-2714760,005,104,83-0,51 -10,6% ----5,105,101 2-9
19-03-2714800,007,056,25-0,66 -10,6% ----7,057,051 31-8
19-03-278840,009,808,22-1,03 -12,5% 6,00--9,809,801 21-8
19-03-2744880,0010,2510,72-1,43 -13,3% ----10,2510,251 3-9
19-03-2712920,0016,1013,99-1,89 -13,5% --------4 28-8
19-03-2748960,0020,8518,15-2,64 -14,5% --------1 3-9
19-03-27191.000,0022,7523,45-3,47 -14,8% ----22,7522,7510 28-8
19-03-27681.040,0030,1029,82-4,47 -15,0% ----30,1029,962 14-8
19-03-2791.080,0039,7037,46-5,37 -14,3% ----39,7039,702 27-8
19-03-273431.100,0044,9441,65-5,89 -14,1% ----44,9444,942 1-9
19-03-27621.150,0048,5053,99-7,20 -13,3% ----48,5048,501 4-9
19-03-273261.200,0070,1568,52-8,94 -13,0% ----70,1570,151 4-9
19-03-271061.250,0073,7085,67-10,72 -12,5% ----73,7073,702 4-9
19-03-276451.300,0097,50105,03-12,31 -11,7% ----97,5097,501 4-9
19-03-273871.350,00137,50126,96-14,33 -11,3% ----137,50121,254 3-9
19-03-274971.400,00140,55151,80-16,38 -10,8% ----140,55140,551 4-9
19-03-27691.450,00157,75178,71-18,60 -10,4% ----166,55157,753 4-9
19-03-272281.500,00197,00208,14-20,52 -9,9% ----197,00194,754 4-9
19-03-271201.550,00230,90239,56-22,43 -9,4% ----230,90230,901 3-9
19-03-27911.600,00262,45273,39-24,28 -8,9% ----262,45262,352 3-9
19-03-271811.650,00301,65308,96-26,38 -8,5% ----301,65296,356 31-8
19-03-27631.700,00302,55346,13-28,11 -8,1% ----302,55278,3031 18-8
19-03-27231.750,00397,78385,05-29,68 -7,7% ----398,57397,782 3-9
19-03-27331.800,00389,45425,27-31,00 -7,3% ----389,45389,452 21-8
19-03-27191.850,00464,14466,80-32,41 -6,9% ----464,14463,392 2-9
19-03-27381.900,00508,50509,72-33,78 -6,6% ----508,50508,502 2-9
19-03-2791.950,00507,25553,18-34,94 -6,3% ----507,25507,253 28-8
19-03-27172.000,00617,70597,92-36,05 -6,0% ----617,70617,701 3-9
19-03-2762.050,00624,25643,34-37,09 -5,8% ----624,80624,253 4-9
19-03-2792.100,00709,50689,24-37,92 -5,5% ----709,95709,506 3-9
19-03-2772.200,00723,15783,50-39,92 -5,1% ----723,15723,151 20-8
19-03-27 2.300,00--879,60-41,31 -4,7% --------0 --
19-03-27132.400,00878,55977,48-42,68 -4,4% ----878,55878,551 2-7
19-03-2752.600,001.234,501.176,60-44,00 -3,7% ----1.234,501.234,501 30-7
19-03-2712.800,001.180,271.376,64-44,04 -3,2% ----1.191,751.180,197 17-8
19-03-2753.000,001.548,851.576,60-44,00 -2,8% --------1 20-8
18-06-2718300,000,770,30-0,03 -10,0% ----0,770,771 11-8
18-06-2767400,004,050,69-0,09 -13,0% ----4,054,0512 15-6
18-06-277450,001,501,05-0,18 -17,1% ----1,501,501 28-8
18-06-2710480,0010,401,33-0,18 -13,5% ----10,4010,4010 27-4
18-06-27995500,002,451,51-0,18 -11,9% --19,002,452,456 25-8
18-06-2720520,002,401,90-0,38 -20,0% ----2,402,401 28-8
18-06-2762560,0010,472,60-0,03 -1,2% ----10,4710,471 9-6
18-06-2753600,009,453,48-0,26 -7,5% ----9,459,452 4-8
18-06-277640,003,804,57-0,35 -7,7% ----3,803,805 4-9
18-06-2723680,0012,255,99-0,51 -8,5% ----12,2512,251 11-8
18-06-27135700,007,556,84-0,56 -8,2% --9,157,557,551 27-8
18-06-274720,009,057,78-0,68 -8,7% ----9,059,052 1-9
18-06-2712760,0011,4010,18-1,10 -10,8% ----11,4011,401 31-8
18-06-2763800,0015,4513,16-1,35 -10,3% ----15,4515,452 21-8
18-06-2717840,0016,8516,86-2,05 -12,2% ----16,9016,852 2-9
18-06-2727880,0025,2021,35-2,69 -12,6% ----25,2025,201 13-8
18-06-27123900,0025,9024,10-3,16 -13,1% ----25,9025,903 28-8
18-06-2788920,0030,5026,85-3,44 -12,8% ----30,5030,501 19-8
18-06-27135960,0034,0033,18-4,16 -12,5% ----34,0034,004 31-8
18-06-274221.000,0037,6040,77-4,89 -12,0% ----38,6037,603 4-9
18-06-27551.040,0051,5049,41-5,80 -11,7% ----51,5051,505 27-8
18-06-27311.080,0059,4059,43-6,80 -11,4% ----60,6059,407 28-8
18-06-275621.100,0068,7564,82-7,32 -11,3% --------150 3-9
18-06-273751.150,0075,9079,89-8,90 -11,1% ----75,9075,901 4-9
18-06-27711.200,0086,1096,93-10,23 -10,6% ----86,1086,101 4-9
18-06-272171.250,00111,90115,78-11,64 -10,1% ----111,90111,552 3-9
18-06-27551.300,00121,90137,12-13,12 -9,6% ----130,30120,1551 4-9
18-06-27341.350,00142,50160,35-14,84 -9,3% ----142,50142,501 4-9
18-06-271761.400,00173,71185,92-16,38 -8,8% ----173,71173,522 4-9
18-06-27291.450,00215,87213,20-18,04 -8,5% ----215,87209,054 1-9
18-06-271731.500,00220,00242,63-19,65 -8,1% ----220,00218,002 4-9
18-06-27731.550,00249,35273,68-21,16 -7,7% ----249,35249,351 4-9
18-06-273131.600,00287,20306,75-22,78 -7,4% ----287,20287,201 28-8
18-06-27341.650,00344,90341,26-24,24 -7,1% ----344,90334,752 1-9
18-06-271181.700,00349,95377,40-25,82 -6,8% ----355,45349,952 28-8
18-06-27191.750,00417,00414,58-27,06 -6,5% ----417,00417,001 3-9
18-06-27441.800,00394,60453,28-28,31 -6,2% ----394,60394,505 14-8
18-06-2741.850,00501,81493,04-29,73 -6,0% ----501,81501,811 3-9
18-06-2751.900,00523,07533,65-30,83 -5,8% ----523,07520,266 3-9
18-06-27101.950,00503,40575,40-31,69 -5,5% ----503,45503,404 13-8
18-06-27482.000,00610,00618,28-33,09 -5,4% --------1 2-9
18-06-27 2.050,00--661,54-34,02 -5,1% --------0 --
18-06-2712.100,00651,65705,79-35,09 -5,0% ----651,65651,651 21-7
18-06-27392.200,00753,35796,22-36,75 -4,6% ----753,35753,351 4-9
18-06-2742.300,00861,21888,88-38,29 -4,3% ----861,92861,212 4-9
18-06-27212.400,00912,84983,49-39,73 -4,0% ----912,84912,841 21-8
18-06-2772.600,001.105,911.177,42-42,27 -3,6% ----1.112,021.105,912 26-8
18-06-27 2.800,001.267,301.376,60-43,84 -3,2% ----1.267,301.267,301 11-8
18-06-27 3.000,001.532,251.576,60-43,88 -2,8% ----1.532,251.493,206 7-7
18-06-27 3.200,001.761,681.776,60-44,00 -2,5% ----1.761,681.757,266 3-9
17-12-27250300,000,730,77-0,09 -11,7% ----0,730,731 3-9
17-12-27175400,002,751,72-0,26 -15,1% ----2,752,751 21-8
17-12-27224450,0010,602,85-0,15 -5,3% ----10,6010,601 29-7
17-12-272480,0013,103,79-0,37 -9,8% ----13,1013,101 15-7
17-12-27384500,004,104,46-0,22 -4,9% ----4,104,101 4-9
17-12-274520,0016,005,16-0,30 -5,8% ----16,0016,001 16-7
17-12-2762550,0013,906,52-0,66 -10,1% ----13,9013,901 4-8
17-12-27823600,009,708,92-0,71 -8,0% ----9,709,701 1-9
17-12-271.642650,0034,6012,16-1,07 -8,8% --------1 27-8
17-12-271680,0012,8014,73-1,29 -8,8% ----12,8012,801 4-9
17-12-271.399700,0017,5716,58-1,49 -9,0% --------1 2-9
17-12-2726720,0027,8018,63-1,74 -9,3% ----27,8027,801 12-8
17-12-2723760,0029,0523,18-2,20 -9,5% ----29,0529,051 20-8
17-12-271.177800,0031,0028,73-2,90 -10,1% ----31,0031,001 28-8
17-12-2725840,0037,6035,04-3,46 -9,9% ----37,6037,602 31-8
17-12-2755880,0039,5042,46-4,17 -9,8% ----39,5039,501 4-9
17-12-27244900,0048,2746,41-4,52 -9,7% ----48,2748,272 1-9
17-12-2782920,0057,9050,81-4,97 -9,8% ----57,9057,901 13-8
17-12-2725960,0055,0060,03-5,81 -9,7% ----55,0055,001 4-9
17-12-274491.000,0063,5070,50-6,60 -9,4% ----63,5063,502 4-9
17-12-271001.040,00115,8582,09-7,74 -9,4% ----115,85115,852 5-8
17-12-27101.080,0098,0094,50-8,51 -9,0% ----98,0098,001 14-8
17-12-271251.100,00102,30101,40-8,59 -8,5% 60,00--102,30102,301 3-9
17-12-27461.150,00122,05119,26-9,84 -8,3% ----123,25118,304 31-8
17-12-271391.200,00130,00138,72-10,99 -7,9% ----130,00130,001 4-9
17-12-27151.220,00148,10147,44-11,81 -8,0% ----148,10148,101 2-9
17-12-27111.240,00157,85155,96-11,78 -7,6% ----160,05157,806 31-8
17-12-27521.250,00156,20160,44-12,24 -7,6% ----156,20156,201 4-9
17-12-27241.260,00164,40164,91-12,35 -7,5% ----164,40164,401 3-9
17-12-2771.280,00175,60174,10-12,99 -7,5% ----176,35175,604 31-8
17-12-27531.300,00185,70183,54-13,65 -7,4% ----185,70185,701 31-8
17-12-27641.320,00191,25193,12-13,79 -7,1% ----191,25191,252 2-9
17-12-27121.340,00194,65203,25-14,54 -7,2% ----194,65194,651 18-8
17-12-272311.350,00196,00208,20-14,65 -7,0% ----196,00196,001 4-9
17-12-2741.360,00208,75213,25-14,82 -6,9% ----208,75208,751 13-8
17-12-27331.380,00223,65223,99-15,20 -6,8% ----223,65223,651 2-9
17-12-271951.400,00231,33234,61-15,84 -6,8% ----234,78231,334 2-9
17-12-2781.420,00250,00245,73-16,35 -6,7% ----250,00250,001 11-8
17-12-27321.440,00261,60257,09-17,03 -6,6% ----261,60260,7529 1-9
17-12-27101.460,00254,95268,59-17,57 -6,5% ----254,95254,951 14-8
17-12-27101.480,00278,10280,03-17,80 -6,4% ----278,10278,101 1-9
17-12-273241.500,00292,65292,42-18,50 -6,3% ----292,65292,652 4-9
17-12-27411.550,00313,62323,23-19,64 -6,1% ----313,62313,621 1-9
17-12-27451.600,00349,88355,53-20,90 -5,9% ----353,52349,883 2-9
17-12-27811.650,00373,60388,82-21,96 -5,6% ----373,60373,601 4-9
17-12-27311.700,00408,05423,75-23,00 -5,4% ----408,05408,051 4-9
17-12-27301.750,00430,40459,65-24,31 -5,3% ----430,40430,401 4-9
17-12-27301.800,00477,05496,74-25,67 -5,2% ----477,05477,051 11-8
17-12-27291.850,00512,75534,50-26,53 -5,0% ----512,75512,751 31-8
17-12-27131.900,00546,15573,38-27,34 -4,8% ----546,15546,151 11-8
17-12-2751.950,00623,30613,07-28,42 -4,6% ----623,30623,301 7-8
17-12-27102.000,00605,38653,60-29,38 -4,5% ----605,38605,383 12-8
17-12-2732.100,00725,00736,77-31,25 -4,2% ----725,00724,803 1-9
17-12-27342.200,00819,50822,77-32,90 -4,0% ----819,50819,505 3-9
17-12-2772.300,00911,75911,00-34,33 -3,8% ----911,75903,505 2-9
17-12-27102.400,00987,121.001,77-35,92 -3,6% ----987,12986,953 3-9
17-12-27 2.600,00--1.187,95-38,49 -3,2% --------0 --
17-12-27332.800,001.302,501.378,65-39,36 -2,9% ----1.302,501.302,501 27-8
17-12-2743.000,001.490,001.576,60-42,84 -2,7% ----1.490,001.490,001 16-7
17-12-27 3.200,001.756,691.776,60-44,00 -2,5% ----1.756,691.756,446 3-9
16-06-28 800,00--45,65-4,30 -9,4% --------0 --
16-06-282900,0070,4568,83-6,49 -9,4% ----70,4570,452 31-8
16-06-28111.000,0087,7597,89-8,65 -8,8% ----87,7587,753 4-9
16-06-2831.040,00101,15111,07-9,32 -8,4% ----101,15101,151 4-9
16-06-2851.080,00129,00125,22-9,83 -7,9% ----129,00129,002 31-8
16-06-2831.100,00137,50132,84-10,40 -7,8% ----137,50130,505 1-9
16-06-2831.150,00139,15152,91-11,73 -7,7% ----139,15139,152 4-9
16-06-28141.200,00159,15174,09-12,45 -7,2% ----168,66159,154 4-9
16-06-2811.250,00201,75197,13-13,78 -7,0% ----201,75201,751 3-9
16-06-2811.300,00222,65221,17-14,78 -6,7% ----222,65222,651 13-8
16-06-2811.350,00256,05246,60-15,83 -6,4% ----256,05256,051 3-9
16-06-28101.400,00271,15273,62-16,68 -6,1% ----271,30271,154 1-9
16-06-2821.450,00307,70302,12-18,02 -6,0% ----307,70307,701 11-8
16-06-2831.500,00308,40331,64-18,87 -5,7% ----309,10308,402 4-9
16-06-28121.550,00349,75362,72-19,55 -5,4% ----349,75349,751 14-8
16-06-2871.600,00392,00394,88-20,82 -5,3% ----392,00392,002 26-8
16-06-2881.650,00400,45428,21-22,00 -5,1% ----400,45400,452 4-9
16-06-2851.700,00435,10462,05-22,84 -4,9% ----435,10433,906 4-9
16-06-2831.750,00494,25497,40-23,67 -4,8% ----494,25493,202 3-9
16-06-2831.800,00478,72533,58-24,62 -4,6% ----489,59478,727 17-8
16-06-28181.850,00556,65570,67-25,84 -4,5% ----556,65556,651 20-8
16-06-28151.900,00586,35608,53-26,74 -4,4% ----586,35585,505 21-8
16-06-28121.950,00612,85646,84-27,26 -4,2% ----613,20612,852 19-8
16-06-28102.000,00646,05686,22-27,87 -4,1% ----646,05643,0016 18-8
16-06-2852.100,00746,00767,20-29,88 -3,9% ----746,00746,001 10-8
16-06-28202.200,00823,00850,63-31,32 -3,7% ----823,00823,001 26-8
16-06-28112.300,00994,00935,66-32,30 -3,5% ----994,00994,003 30-7
16-06-2842.400,001.026,151.023,10-33,83 -3,3% ----1.026,151.026,154 10-7
16-06-28112.600,001.152,531.203,42-36,29 -3,0% ----1.152,531.152,531 20-8
15-12-28135300,002,501,40+0,01 +0,7% 0,50--2,502,372 3-9
15-12-2830400,0015,205,21-0,24 -4,6% --------2 10-8
15-12-2825450,0020,008,48-0,70 -8,3% --25,0020,0020,001 4-8
15-12-281480,0027,5011,04-0,84 -7,6% ----27,5027,501 30-7
15-12-28409500,0012,8012,77-0,97 -7,6% ----12,8012,801 4-9
15-12-2816520,0026,9514,98-1,57 -10,5% ----26,9526,951 7-8
15-12-28611550,0030,5018,69-1,49 -8,0% ----30,5030,501 10-8
15-12-281.257600,0032,0024,85-2,07 -8,3% 9,95--32,0031,8010 21-8
15-12-284640,0026,9030,40-2,38 -7,8% ----29,0026,903 4-9
15-12-286680,0075,6536,89-2,87 -7,8% ----75,6575,651 29-7
15-12-28471700,0066,0040,66-3,31 -8,1% ----66,0066,002 5-8
15-12-286720,0043,1044,23-3,43 -7,8% ----43,1043,101 3-9
15-12-2833760,0056,0052,52-4,09 -7,8% ----56,0056,001 26-8
15-12-28152800,0065,0061,82-4,89 -7,9% ----65,0065,001 31-8
15-12-289840,00104,7071,51-5,41 -7,6% ----104,70104,701 5-8
15-12-283880,00123,7082,73-6,27 -7,6% ----123,70123,701 21-7
15-12-28257900,0097,9188,48-6,64 -7,5% ----97,9197,9110 14-8
15-12-285920,0099,5094,42-6,95 -7,4% ----99,5099,501 26-8
15-12-2848960,00144,00107,37-7,94 -7,4% ----144,00144,0010 5-8
15-12-28921.000,00132,45120,84-8,65 -7,2% ----132,55132,452 20-8
15-12-2831.040,00162,90135,61-9,20 -6,8% ----162,90162,901 11-8
15-12-28101.080,00149,00151,14-10,05 -6,6% ----149,00149,001 3-9
15-12-28351.100,00161,10158,96-10,04 -6,3% ----161,10161,101 3-9
15-12-2871.150,00185,25180,15-10,86 -6,0% ----185,25184,756 21-8
15-12-281471.200,00204,50202,64-12,27 -6,1% ----204,80204,501 4-9
15-12-28201.250,00290,45226,42-13,34 -5,9% ----290,45290,453 3-8
15-12-28831.300,00250,15251,35-13,95 -5,6% ----250,15250,151 21-8
15-12-28181.350,00276,05277,38-15,17 -5,5% ----276,05275,852 21-8
15-12-28341.400,00297,50304,82-16,13 -5,3% ----297,50297,501 1-9
15-12-281731.450,00329,00333,36-16,93 -5,1% ----329,00329,001 14-8
15-12-28241.500,00365,45363,04-18,36 -5,1% ----365,45357,103 21-8
15-12-2861.550,00459,65393,78-19,37 -4,9% --------1 10-8
15-12-28601.600,00420,00425,84-20,21 -4,7% ----420,00420,001 31-8
15-12-2861.650,00453,50458,80-21,24 -4,6% ----453,50453,501 21-8
15-12-28211.700,00522,10492,68-22,08 -4,5% ----522,10522,101 7-8
15-12-28191.750,00505,18526,91-21,84 -4,1% ----505,18505,181 14-8
15-12-28151.800,00560,45562,49-23,45 -4,2% ----560,45560,451 19-8
15-12-28241.850,00595,20598,93-23,67 -4,0% ----595,20595,201 20-8
15-12-28221.900,00739,40636,29-24,36 -3,8% ----739,75738,5015 30-7
15-12-2861.950,00777,90674,73-26,14 -3,9% ----777,90776,156 30-7
15-12-28272.000,00672,93712,75-26,43 -3,7% ----672,93672,931 14-8
15-12-28382.100,00725,80791,49-26,72 -3,4% ----729,10725,807 17-8
15-12-28122.200,00979,30872,80-28,25 -3,2% ----979,30979,302 29-7
15-12-2842.300,00956,45956,74-30,46 -3,2% ----956,45956,451 7-8
15-12-28132.400,00951,501.042,06-31,23 -3,0% ----952,08951,502 18-6
15-12-2832.600,001.185,351.218,59-33,90 -2,8% ----1.185,351.185,351 3-7
15-12-2852.800,001.322,801.401,10-35,72 -2,5% ----1.322,801.322,801 14-8
15-12-28223.200,001.724,301.780,56-39,72 -2,2% ----1.724,301.723,604 24-6
21-12-29210300,005,254,46-0,54 -12,1% ----5,505,257 4-9
21-12-2965400,0030,0012,00-2,19 -18,3% --------1 3-9
21-12-2923450,0035,0017,63-1,59 -9,0% ----35,0035,002 5-8
21-12-29153500,0037,2525,37-3,33 -13,1% ----37,2537,2520 11-8
21-12-2983550,0048,7833,23-2,28 -6,9% ----48,7848,782 16-6
21-12-29690600,0040,0042,13-2,83 -6,7% 22,50--42,0040,002 3-9
21-12-29284700,0065,0063,94-4,11 -6,4% ----65,0065,001 3-9
21-12-2993800,00100,0090,86-5,68 -6,3% ----100,00100,001 20-8
21-12-2974900,00116,00123,03-7,41 -6,0% ----116,00116,001 4-9
21-12-29981.000,00151,70160,89-9,35 -5,8% ----151,70151,701 4-9
21-12-29461.100,00208,25202,80-10,78 -5,3% ----208,25208,254 24-8
21-12-29721.200,00338,00249,83-12,44 -5,0% ----338,00336,553 29-7
21-12-294461.400,00356,50355,74-15,57 -4,4% --------1 3-9
21-12-29681.600,00478,90476,84-18,95 -4,0% ----479,00478,902 2-9
21-12-29201.800,00640,50612,07-22,11 -3,6% ----640,50640,501 10-8
21-12-29162.000,00758,00758,55-25,03 -3,3% ----758,00758,001 31-8
21-12-2942.200,00892,20914,21-27,49 -3,0% ----892,20892,201 21-8
21-12-2942.400,001.025,301.078,64-30,56 -2,8% ----1.025,301.025,301 18-8
21-12-29 2.800,00--1.426,36-33,53 -2,4% --------0 --
21-12-2973.200,001.739,901.794,97-36,88 -2,1% ----1.739,901.739,901 29-6
20-12-3080500,0033,0033,72+1,97 +5,8% 25,0038,5033,0033,001 4-9
20-12-3037600,0055,0058,22-3,03 -5,2% ----55,0055,001 4-9
20-12-3016700,0085,0084,13-4,33 -5,1% ----85,0085,001 2-9
20-12-3035800,00110,00115,14-5,80 -5,0% ----110,00110,001 4-9
20-12-3057900,00167,00151,16-7,04 -4,7% ----167,00167,001 19-8
20-12-301501.000,00189,00192,06-8,57 -4,5% ----189,00189,003 3-9
20-12-30101.100,00229,50236,45-9,54 -4,0% ----231,00229,503 4-9
20-12-30571.200,00285,52285,51-11,28 -4,0% ----285,52285,522 2-9
20-12-30661.400,00398,50394,31-14,54 -3,7% ----399,10398,501 4-9
20-12-30941.600,00497,00515,52-17,29 -3,4% ----497,45497,002 4-9
20-12-30171.800,00646,00649,20-20,04 -3,1% ----646,00646,001 21-8
20-12-30312.000,00797,00792,99-22,63 -2,9% ----797,00797,001 1-9
20-12-30162.200,00903,40947,21-24,76 -2,6% ----903,40903,402 17-8
20-12-30182.400,001.084,151.108,59-27,95 -2,5% ----1.084,151.084,151 13-8
20-12-30212.800,001.487,001.448,38-30,76 -2,1% ----1.487,001.487,001 20-7
20-12-30223.200,001.713,001.810,07-34,98 -1,9% ----1.713,001.713,001 17-8
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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