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* 1.378,801.387,80-9,00 -0,6% 1.411,801.365,40652.44217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-9-2026)
Totaal volume 7.235 (4.071 Calls, 3.164 Puts)
Totaal open interest bij opening 10.311 (6.228 Calls, 4.083 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.128,59-90,68 -8,0% ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.078,62-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,301.038,64-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.028,65-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.018,65-- -- --------0 --
18-09-26 480,00--998,66-- -- --------0 --
18-09-26 500,00960,00978,67-- -- ----960,00953,002 1-9
18-09-26 520,00--958,68-- -- --------0 --
18-09-26 550,00689,00928,70-- -- ----689,00689,001 24-4
18-09-26 560,00--918,71-- -- --------0 --
18-09-263600,00580,55878,73-90,74 -10,3% ----580,55580,551 28-4
18-09-26 640,00--838,75-- -- --------0 --
18-09-26 650,00804,29828,75-- -- ----804,29804,291 1-9
18-09-26 680,00582,60798,77-- -- ----582,60582,601 24-4
18-09-26 700,00743,00778,78-- -- ----743,00743,001 4-9
18-09-26 720,00798,19758,79-- -- ----798,19798,191 8-9
18-09-26 750,00643,00728,81-85,81 -11,8% ----646,41642,8629 14-9
18-09-26 760,00--718,81-- -- --------0 --
18-09-26 800,00676,00678,84-- -- ----676,00676,002 10-9
18-09-26 840,00774,35638,86-- -- ----774,35774,351 2-7
18-09-26 850,00758,01628,87-- -- ----758,01758,011 14-8
18-09-26 880,00640,00598,89-- -- ----640,00640,004 7-7
18-09-26 900,00596,00578,90-- -- ----596,00596,001 20-8
18-09-26 920,00573,15558,91-- -- ----573,15573,151 7-9
18-09-26 950,00566,08528,94-- -- ----566,08566,081 8-9
18-09-26 960,00567,65518,95-- -- ----567,65567,651 27-8
18-09-26 1.000,00401,60478,98-77,38 -16,2% ----401,60401,602 14-9
18-09-26 1.040,00540,29439,02-- -- ----540,29540,291 13-8
18-09-26 1.050,00436,82429,02-- -- ----455,90436,825 24-8
18-09-26 1.080,00403,91399,05-- -- ----403,91403,912 9-9
18-09-26 1.100,00292,63379,07-86,44 -22,8% ----293,50292,637 14-9
18-09-26 1.120,00365,66359,09-- -- ----365,66365,661 11-9
18-09-26 1.140,00364,38339,11-- -- ----364,38364,382 25-8
18-09-26 1.160,00272,50319,13-- -- ----272,50272,202 1-9
18-09-26 1.180,00221,95299,15-77,20 -25,8% ----222,30220,753 14-9
18-09-26 1.200,00193,92279,19-85,27 -30,5% ----212,91193,265 14-9
18-09-26 1.220,00174,11259,24-85,13 -32,8% ----174,11173,453 14-9
18-09-26 1.240,00156,75239,29-82,54 -34,5% ----156,75156,752 14-9
18-09-26 1.260,00143,55219,39-75,84 -34,6% ----143,90142,393 14-9
18-09-26 1.280,00116,18199,52-83,34 -41,8% ----117,05116,187 14-9
18-09-26 1.300,0092,51179,78-87,27 -48,5% --240,00105,0092,517 14-9
18-09-26 1.320,0080,00160,12-80,12 -50,0% ----80,0080,002 14-9
18-09-26631.340,00157,00140,61-81,27 -57,8% ----157,00135,002 11-9
18-09-26 1.350,0072,00130,97-58,97 -45,0% ----74,2072,004 14-9
18-09-26 1.360,0055,00121,41-66,41 -54,7% ----67,7054,2510 14-9
18-09-26 1.380,0031,60103,33-71,73 -69,4% --47,0051,5726,75107 14-9
18-09-26 1.400,0022,0085,55-63,55 -74,3% --31,0042,0020,00336 14-9
18-09-26 1.420,0014,5069,36-54,86 -79,1% ----30,5512,50131 14-9
18-09-26 1.440,009,5054,47-44,97 -82,6% ----22,058,0065 14-9
18-09-26 1.450,007,5947,91-40,32 -84,2% ----18,007,2597 14-9
18-09-26 1.460,006,3841,70-35,32 -84,7% ----15,006,3836 14-9
18-09-26 1.480,003,8831,00-27,12 -87,5% ----10,003,5456 14-9
18-09-26 1.500,002,2722,44-20,17 -89,9% --20,007,002,00142 14-9
18-09-26 1.520,001,5715,81-14,24 -90,1% --47,504,331,5770 14-9
18-09-26 1.540,000,8010,90-10,10 -92,7% ----2,970,8069 14-9
18-09-26 1.550,001,238,88-7,65 -86,1% ----2,511,2342 14-9
18-09-26 1.560,000,927,33-6,41 -87,4% ----1,830,8324 14-9
18-09-26 1.580,000,744,83-4,09 -84,7% ----1,200,7424 14-9
18-09-26 1.600,000,423,16-2,74 -86,7% --15,501,700,4239 14-9
18-09-26 1.620,000,561,97-1,41 -71,6% ----0,600,5612 14-9
18-09-26 1.640,000,381,22-0,84 -68,9% --14,000,600,384 14-9
18-09-26 1.650,000,500,99-0,49 -49,5% --140,000,500,408 14-9
18-09-26791.660,000,550,76-0,73 -96,1% --0,400,710,016 14-9
18-09-26931.680,000,650,48-0,46 -95,8% ----0,700,652 14-9
18-09-26 1.700,000,180,30-0,12 -40,0% --10,000,400,139 14-9
18-09-26 1.720,000,010,18-0,17 -94,4% ----0,010,013 14-9
18-09-263881.750,000,150,09+0,06 +66,7% ----0,300,157 14-9
18-09-264971.800,000,150,03+0,12 +400,0% ----0,220,109 14-9
18-09-265831.850,000,390,01+0,38 +3800,0% ----0,390,391 14-9
18-09-26331.880,000,170,02-- -- ----0,170,171 10-9
18-09-261.9971.900,000,130,02-- -- ----0,130,131 8-9
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,050,050,00 0,0% --12,000,050,0526 14-9
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26492.100,000,050,02+0,03 +150,0% --------1 11-9
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
16-10-26 880,00630,48601,71-- -- ----630,48630,481 9-9
16-10-26 920,00535,11561,88-- -- ----535,11535,111 1-9
16-10-262960,00510,21522,13-91,17 -17,5% ----519,91510,212 11-9
16-10-26 1.000,00403,98482,49-78,51 -16,3% ----408,54403,982 14-9
16-10-26 1.040,00354,87442,91-88,04 -19,9% ----354,87354,871 14-9
16-10-26 1.080,00399,85404,76-- -- ----399,85399,851 4-8
16-10-26 1.100,00378,52385,09-- -- ----378,52378,521 11-9
16-10-26 1.120,00407,38363,77-- -- ----409,41407,384 27-8
16-10-26 1.160,00366,65326,52-- -- ----366,65366,651 21-8
16-10-26 1.200,00247,70287,41-39,71 -13,8% ----253,29242,421 14-9
16-10-26 1.240,00176,22250,50-74,28 -29,7% ----177,12176,222 14-9
16-10-26 1.280,00137,83215,12-77,29 -35,9% ----158,49136,169 14-9
16-10-26 1.300,00128,16198,67-70,51 -35,5% ----147,00128,166 14-9
16-10-26 1.320,00111,43182,64-71,21 -39,0% --118,40122,85110,219 14-9
16-10-2631.340,00102,75167,29-64,44 -38,5% ----102,75102,752 14-9
16-10-26 1.360,00105,58152,49-46,91 -30,8% ----112,15105,583 14-9
16-10-26 1.380,0081,35138,51-57,16 -41,3% ----96,5078,304 14-9
16-10-26 1.400,0073,29125,20-51,91 -41,5% ----86,5072,906 14-9
16-10-26 1.420,0064,00112,88-48,88 -43,3% ----77,0064,009 14-9
16-10-26 1.440,0055,95101,13-45,18 -44,7% ----68,0055,9535 14-9
16-10-26 1.460,0060,2590,56-30,31 -33,5% ----60,2560,255 14-9
16-10-26 1.480,0041,0080,70-39,70 -49,2% ----52,3041,0018 14-9
16-10-26 1.500,0036,0071,77-35,77 -49,8% --94,0044,2532,5028 14-9
16-10-26 1.520,0031,7063,67-31,97 -50,2% ----40,0031,4070 14-9
16-10-26 1.540,0027,2055,82-28,62 -51,3% ----35,7027,2020 14-9
16-10-26 1.560,0023,3549,25-25,90 -52,6% ----30,0020,0016 14-9
16-10-26 1.580,0018,7542,92-24,17 -56,3% ----26,5018,7524 14-9
16-10-26 1.600,0016,4537,67-21,22 -56,3% ----23,1016,4524 14-9
16-10-26 1.620,0013,9533,04-19,09 -57,8% ----19,5012,5031 14-9
16-10-26 1.640,0011,5028,49-16,99 -59,6% ----16,1011,5034 14-9
16-10-261001.680,008,7221,32-12,63 -59,2% ----12,277,8538 14-9
16-10-26 1.720,006,3616,12-9,76 -60,5% ----9,506,2532 14-9
16-10-26 1.760,004,4511,94-7,49 -62,7% ----6,304,4514 14-9
16-10-26541.800,003,608,84-5,40 -61,1% ----4,753,2017 14-9
16-10-26211.840,002,856,71-4,08 -60,8% ----3,452,859 14-9
16-10-26 1.880,002,255,06-2,81 -55,5% ----2,252,253 14-9
16-10-26 1.900,002,434,44-2,01 -45,3% ----2,602,434 14-9
16-10-26 2.000,001,102,40-1,30 -54,2% ----1,441,1021 14-9
16-10-26 2.100,000,731,39-0,66 -47,5% ----0,730,736 14-9
16-10-26 2.200,001,500,90-- -- ----1,501,501 8-9
16-10-26 2.300,001,410,61-- -- ----1,411,417 8-9
16-10-2682.400,000,010,39-0,31 -79,5% ----0,010,012 4-9
16-10-26 2.500,000,350,06+0,29 +483,3% ----0,350,351 14-9
20-11-26 880,00--603,23-- -- --------0 --
20-11-26 920,00--563,93-- -- --------0 --
20-11-26 960,00513,36525,06-- -- ----522,96513,362 11-9
20-11-26 1.000,00--485,95-- -- --------0 --
20-11-26 1.040,00--447,35-- -- --------0 --
20-11-26 1.080,00--409,38-- -- --------0 --
20-11-26 1.100,00385,67391,40-- -- ----385,67385,671 11-9
20-11-26 1.160,00327,19335,16-- -- ----341,96327,192 11-9
20-11-26 1.200,00244,61300,23-55,62 -18,5% ----244,61244,612 14-9
20-11-26 1.240,00265,88267,36-- -- ----265,88265,881 11-9
20-11-26 1.280,00--236,42-- -- --------0 --
20-11-26 1.320,00144,90207,09-62,19 -30,0% 131,10--149,90144,903 14-9
20-11-26 1.360,00118,74180,36-61,62 -34,2% ----140,60118,745 14-9
20-11-26 1.400,0099,84155,77-55,93 -35,9% ----115,7099,846 14-9
20-11-26 1.440,0096,43133,40-36,97 -27,7% --108,30103,2096,432 14-9
20-11-26 1.480,00138,99114,17-- -- ----138,99138,991 9-9
20-11-26 1.520,0060,5596,74-36,19 -37,4% ----67,0057,7523 14-9
20-11-26 1.560,0052,8581,39-28,54 -35,1% --60,0056,7052,8510 14-9
20-11-26 1.600,0043,1068,64-25,54 -37,2% ----49,6543,1011 14-9
20-11-26 1.640,0030,0057,24-27,24 -47,6% ----39,3530,0011 14-9
20-11-26 1.680,0025,8847,89-22,01 -46,0% ----31,4025,8811 14-9
20-11-26 1.720,0026,2739,62-13,35 -33,7% ----26,2726,271 14-9
20-11-26 1.760,0017,2832,97-15,69 -47,6% ----21,8017,289 14-9
20-11-26 1.800,0013,0027,14-14,14 -52,1% ----16,5513,008 14-9
20-11-26 1.900,009,5516,92-7,37 -43,6% ----10,009,3050 14-9
20-11-26 2.000,006,0010,62-4,62 -43,5% ----6,206,003 14-9
20-11-26 2.100,004,006,86-2,86 -41,7% ----4,094,003 14-9
20-11-26 2.200,002,424,56-2,14 -46,9% ----2,652,4212 14-9
20-11-26 2.300,002,153,16-1,01 -32,0% ----2,152,152 14-9
20-11-26 2.400,001,372,27-0,90 -39,6% ----1,371,372 14-9
18-12-26 280,001.414,221.200,08-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.180,19-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.043,491.130,46-86,97 -7,7% ----1.043,491.038,856 14-9
18-12-26 400,00994,041.080,83-86,79 -8,0% ----994,04994,041 14-9
18-12-26 440,00715,521.041,14-- -- ----724,57715,524 30-3
18-12-2626450,001.053,851.031,22-91,40 -8,9% ----1.054,001.053,803 21-8
18-12-26 460,00704,761.021,30-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.001,46-- -- ----753,75752,352 24-4
18-12-26 500,001.074,98981,62-- -- ----1.074,981.074,982 24-6
18-12-26 520,00876,99961,78-84,79 -8,8% ----877,03875,984 14-9
18-12-26 550,00880,00932,04-- -- ----880,00880,001 3-9
18-12-26 560,00836,13922,13-86,00 -9,3% ----836,18836,133 14-9
18-12-26 600,00795,37882,50-87,13 -9,9% ----795,38795,375 14-9
18-12-26 640,00788,35842,89-- -- ----788,35788,351 3-8
18-12-26 680,00826,67803,30-- -- ----826,67826,671 9-9
18-12-26 700,00699,02783,52-84,50 -10,8% ----699,02698,972 14-9
18-12-26 720,00900,47763,75-- -- ----900,62895,9015 2-7
18-12-26 760,00734,84724,26-- -- ----734,84734,8412 11-9
18-12-26 800,00683,10684,92-- -- ----685,71657,433 4-9
18-12-26 840,00647,87645,62-- -- ----648,47647,486 4-9
18-12-26 880,00607,39606,52-- -- ----609,10607,394 4-9
18-12-26 900,00496,00587,09-91,09 -15,5% ----496,00496,002 14-9
18-12-2612920,00572,97568,89-90,15 -15,8% ----572,97572,971 9-9
18-12-26 960,00479,72530,29-- -- ----479,72479,721 3-9
18-12-26 1.000,00405,73490,53-84,80 -17,3% ----413,09402,8216 14-9
18-12-26 1.040,00370,00452,56-82,56 -18,2% ----370,00370,003 14-9
18-12-26301.080,00334,42415,76-83,22 -20,0% ----334,42334,421 14-9
18-12-26 1.100,00315,00397,57-82,57 -20,8% ----315,00315,004 14-9
18-12-26 1.120,00369,00379,80-- -- ----369,00369,001 10-9
18-12-26 1.140,00351,50362,40-- -- 165,00--351,50351,501 10-9
18-12-26 1.160,00343,45345,13-- -- 165,00--343,45341,603 4-9
18-12-26 1.180,00311,65328,60-- -- 165,00--311,65311,651 1-9
18-12-26 1.200,00240,42312,30-71,88 -23,0% ----245,59240,3814 14-9
18-12-26 1.220,00248,40296,10-47,70 -16,1% ----248,40248,403 14-9
18-12-26 1.240,00404,00281,12-- -- --575,00404,00402,002 12-8
18-12-26 1.260,00307,20266,07-- -- ----307,20307,202 24-8
18-12-26 1.280,00195,00251,46-56,46 -22,5% ----195,00194,002 14-9
18-12-26 1.300,00171,00237,32-66,32 -27,9% ----190,00168,005 14-9
18-12-26 1.320,00166,45223,82-57,37 -25,6% ----166,55166,453 14-9
18-12-26 1.350,00143,60204,18-60,58 -29,7% ----146,30137,7011 14-9
18-12-26 1.380,00123,00185,55-62,55 -33,7% ----146,00123,0013 14-9
18-12-26 1.400,00121,50174,50-53,00 -30,4% ----137,95120,0420 14-9
18-12-26 1.450,00100,58147,89-47,31 -32,0% ----114,50100,588 14-9
18-12-26 1.500,0082,58124,43-41,85 -33,6% ----95,0577,0039 14-9
18-12-26 1.550,0065,85104,68-38,83 -37,1% ----78,5565,0021 14-9
18-12-26 1.600,0053,8087,30-33,50 -38,4% ----64,5553,8044 14-9
18-12-26 1.650,0044,0072,47-28,47 -39,3% ----51,8043,2011 14-9
18-12-26 1.700,0035,6060,39-24,79 -41,0% ----43,5032,15264 14-9
18-12-26831.750,0027,8649,78-21,78 -43,8% ----34,5027,8621 14-9
18-12-26 1.800,0023,6141,28-17,67 -42,8% ----28,7023,0091 14-9
18-12-26 1.850,0019,0033,84-14,84 -43,9% ----19,8018,4511 14-9
18-12-26 1.900,0014,8928,02-13,13 -46,9% ----18,7514,6014 14-9
18-12-26731.950,0011,6722,87-11,08 -48,4% ----15,2511,6754 14-9
18-12-26 2.000,008,9018,89-9,99 -52,9% ----11,708,5538 14-9
18-12-26 2.050,007,9915,51-7,52 -48,5% ----9,707,9017 14-9
18-12-26 2.100,006,9012,93-6,03 -46,6% ----8,506,904 14-9
18-12-26 2.200,004,729,02-4,30 -47,7% ----5,304,726 14-9
18-12-26 2.300,003,216,55-3,34 -51,0% ----4,253,219 14-9
18-12-26 2.400,002,484,60-2,12 -46,1% ----3,202,4043 14-9
18-12-26 2.600,002,702,65-- -- ----2,752,704 11-9
18-12-26 2.800,000,901,62-0,72 -44,4% ----1,100,9088 14-9
18-12-26 3.000,000,600,89-0,29 -32,6% ----0,700,5932 14-9
19-03-27 200,001.308,191.279,61-- -- ----1.308,301.308,144 20-8
19-03-27 460,001.100,501.023,33-- -- ----1.100,501.100,501 24-7
19-03-27 480,00997,701.003,71-- -- ----997,70997,701 10-9
19-03-27 500,00725,35984,12-- -- ----725,35721,005 23-4
19-03-27 520,00993,90964,54-- -- ----994,30993,902 20-8
19-03-27 560,00--925,41-- -- --------0 --
19-03-27 600,00--886,29-- -- --------0 --
19-03-27 640,00877,69847,37-- -- ----877,69877,642 20-8
19-03-27 680,00946,00809,05-- -- ----946,00946,001 15-7
19-03-27 720,00717,50769,83-- -- ----717,50717,501 22-5
19-03-27 760,00648,00732,45-84,45 -11,5% ----651,41647,8629 14-9
19-03-27 800,00704,84693,40-- -- ----704,84704,8412 11-9
19-03-27 840,00886,60655,45-- -- ----886,60886,601 1-7
19-03-27 880,00583,05618,05-- -- ----583,05583,051 3-9
19-03-277920,00588,34581,07-85,97 -14,8% ----588,34588,341 9-9
19-03-27 960,00463,59544,97-81,38 -14,9% ----463,59457,004 14-9
19-03-27 1.000,00540,76509,56-- -- ----540,76540,761 24-8
19-03-27 1.040,00467,02475,46-- -- ----467,02467,0212 11-9
19-03-27 1.080,00414,00442,50-- -- ----414,00414,001 3-9
19-03-27 1.100,00381,55426,48-- -- ----381,58381,554 3-9
19-03-27 1.150,00446,68387,61-- -- ----446,68446,682 8-9
19-03-27 1.200,00442,45350,86-- -- ----451,15442,452 18-8
19-03-27 1.250,00315,95316,25-- -- ----316,10315,952 10-9
19-03-27 1.300,00212,00284,28-72,28 -25,4% ----238,05212,002 14-9
19-03-27 1.350,00193,75254,34-60,59 -23,8% ----193,75193,751 14-9
19-03-27 1.400,00169,00226,83-57,83 -25,5% ----171,40169,006 14-9
19-03-27 1.450,00148,70202,08-53,38 -26,4% ----166,40148,7020 14-9
19-03-27 1.500,00130,00179,53-49,53 -27,6% ----147,00130,004 14-9
19-03-27 1.550,00114,00159,45-45,45 -28,5% ----126,20114,004 14-9
19-03-27 1.600,00101,00141,45-40,45 -28,6% ----112,15100,5010 14-9
19-03-27 1.650,0090,70125,10-34,40 -27,5% ----100,2590,7023 14-9
19-03-27 1.700,0082,83110,80-27,97 -25,2% ----85,2580,3311 14-9
19-03-27 1.750,0070,7097,71-27,01 -27,6% ----70,7070,702 14-9
19-03-27 1.800,00102,0586,43-- -- ----102,05102,051 9-9
19-03-27 1.850,0049,7076,04-26,34 -34,6% ----49,7049,701 14-9
19-03-27 1.900,0043,2467,16-23,92 -35,6% ----43,2443,245 14-9
19-03-27 1.950,0059,9059,33-- -- ----59,9059,901 10-9
19-03-27 2.000,0050,9552,06-- -- ----50,9550,802 11-9
19-03-27 2.050,0029,0046,01-17,01 -37,0% ----29,1429,002 14-9
19-03-27 2.100,0042,3540,66-- -- ----42,3542,352 11-9
19-03-27 2.200,0041,5031,57-- -- ----41,5041,501 9-9
19-03-27 2.300,0024,6024,90-- -- ----25,9024,159 11-9
19-03-27 2.400,0012,1619,62-7,46 -38,0% ----13,6012,1670 14-9
19-03-27 2.600,008,0412,63-4,59 -36,3% --9,008,608,043 14-9
19-03-27 2.800,004,908,38-3,48 -41,5% ----6,104,9064 14-9
19-03-27 3.000,003,635,72-2,09 -36,5% --8,703,803,635 14-9
18-06-27 300,001.283,751.181,58-- -- ----1.283,751.283,751 9-7
18-06-27 400,001.184,101.083,88-- -- ----1.184,101.184,101 23-7
18-06-27 450,001.070,551.035,18-- -- ----1.070,551.070,551 21-8
18-06-27 480,001.014,211.006,01-- -- ----1.014,211.001,5723 11-9
18-06-27 500,00980,31986,57-- -- ----982,08980,224 4-9
18-06-27 520,00985,77967,14-- -- ----985,96978,7529 28-8
18-06-27 560,00859,10929,58-- -- ----860,12857,7410 30-7
18-06-27 600,00882,01890,91-- -- ----882,01882,011 4-9
18-06-27 640,00828,30851,78-- -- ----828,30826,152 30-7
18-06-27 680,00926,64814,38-- -- ----926,64925,593 12-8
18-06-27152700,00802,90794,90-87,70 -11,0% ----802,90790,8023 11-9
18-06-27 720,00739,60776,24-- -- ----740,12735,896 2-9
18-06-27 760,00700,70739,24-- -- ----700,70700,701 2-9
18-06-27 800,00690,00702,39-- -- ----691,40689,806 31-8
18-06-27 840,00682,71666,29-- -- ----683,22681,255 28-8
18-06-27 880,00643,69630,91-- -- ----643,69641,9410 28-8
18-06-27 900,00529,00613,57-84,57 -13,8% ----529,00527,5011 14-9
18-06-274920,00615,42596,27-83,16 -13,9% ----615,42615,124 28-8
18-06-27 960,00542,09562,59-- -- ----542,09542,097 1-9
18-06-27 1.000,00568,43529,97-- -- ----568,43568,432 24-8
18-06-27 1.040,00544,15497,97-- -- ----544,15544,151 27-8
18-06-27 1.080,00586,00467,58-- -- ----586,00586,001 7-7
18-06-27 1.100,00424,00453,16-- -- ----424,00424,001 2-9
18-06-27 1.150,00428,27417,25-- -- ----428,27428,271 7-9
18-06-272071.200,00310,92383,76-70,62 -18,4% ----320,45310,922 14-9
18-06-27 1.250,00302,35352,03-49,68 -14,1% ----305,00302,353 14-9
18-06-27 1.300,00255,72321,95-66,23 -20,6% ----277,45255,727 14-9
18-06-27 1.350,00308,35294,33-- -- ----308,35308,351 7-9
18-06-27 1.400,00212,45268,58-56,13 -20,9% ----230,00212,0013 14-9
18-06-27 1.450,00215,80244,98-- -- ----215,80215,801 3-9
18-06-27 1.500,00171,00223,08-52,08 -23,3% ----188,74171,005 14-9
18-06-27 1.550,00157,10202,98-45,88 -22,6% ----157,10157,006 14-9
18-06-27 1.600,00140,50184,88-44,38 -24,0% ----141,45140,504 14-9
18-06-27 1.650,00196,75168,09-- -- ----202,00195,355 8-9
18-06-27 1.700,00112,95153,12-40,17 -26,2% ----112,95112,952 14-9
18-06-27 1.750,00103,30139,50-36,20 -25,9% ----103,30101,803 14-9
18-06-27 1.800,0088,90126,68-37,78 -29,8% ----104,0088,904 14-9
18-06-27791.850,0083,00115,25-31,49 -27,3% ----87,0083,002 14-9
18-06-27 1.900,00107,15105,03-- -- ----112,60106,456 10-9
18-06-27 1.950,0075,0095,43-20,43 -21,4% ----75,0075,001 14-9
18-06-27 2.000,0070,0086,75-16,75 -19,3% --500,0070,0070,001 14-9
18-06-27 2.050,0059,1079,00-19,90 -25,2% ----59,1059,002 14-9
18-06-27 2.100,0050,3072,05-21,75 -30,2% ----50,3050,305 14-9
18-06-27 2.200,0075,8559,41+16,44 +27,7% --------3 14-9
18-06-27 2.300,0034,4049,44-15,04 -30,4% ----36,9534,4011 14-9
18-06-27 2.400,0038,8040,97-- -- ----38,8038,652 4-9
18-06-27 2.600,0020,8028,51-7,71 -27,0% ----20,8020,654 14-9
18-06-27 2.800,0014,7020,28-5,58 -27,5% ----14,7014,701 14-9
18-06-27 3.000,009,5514,80-5,25 -35,5% ----10,759,1038 14-9
18-06-27 3.200,007,1011,00-3,90 -35,5% ----8,707,1036 14-9
17-12-27 300,001.388,101.182,79-- -- ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.089,61-89,59 -8,2% ----1.125,001.125,001 21-8
17-12-27 450,001.065,811.042,23-- -- ----1.065,811.064,173 7-8
17-12-27 480,00737,711.013,98-- -- ----737,71737,712 27-1
17-12-2720500,001.053,55995,25-88,98 -8,9% ----1.053,551.053,551 10-8
17-12-27 520,00985,51976,55-- -- ----985,51985,513 7-9
17-12-27 550,00941,08948,62-- -- ----942,78940,974 4-9
17-12-27 600,00928,33902,64-- -- ----928,33928,331 8-9
17-12-2710650,00620,64857,41-87,16 -10,2% ----620,64620,641 12-2
17-12-27 680,00742,00830,62-88,62 -10,7% ----742,00742,001 14-9
17-12-27 700,00724,00812,87-88,87 -10,9% ----724,00724,007 14-9
17-12-27 720,00959,75795,17-- -- ----959,75959,751 25-6
17-12-27 760,00675,00760,54-85,54 -11,2% ----675,00675,001 14-9
17-12-27 800,00834,70726,86-- -- ----834,70834,702 14-8
17-12-27 840,00706,55693,16-- -- ----706,55706,551 4-8
17-12-27 880,00782,13660,77-- -- ----782,13782,131 12-8
17-12-27 900,00652,10645,05-- -- ----652,10652,101 7-9
17-12-27 920,00677,00629,45-- -- ----677,00677,001 21-8
17-12-27 960,00764,90599,17-- -- ----764,90764,902 15-7
17-12-27 1.000,00617,30569,78-- -- ----617,50616,255 8-9
17-12-27 1.040,00528,27541,45-- -- ----528,27528,271 31-8
17-12-27 1.080,00640,58514,60-- -- ----640,58640,553 12-8
17-12-27 1.100,00521,50501,57-- -- ----521,50521,501 9-9
17-12-27221.150,00578,80469,27-71,17 -15,2% ----578,80578,801 11-6
17-12-274511.200,00376,91439,37-68,91 -15,7% ----376,91375,904 14-9
17-12-27 1.220,00365,55427,42-61,87 -14,5% ----365,55365,551 14-9
17-12-27 1.240,00351,69415,73-64,04 -15,4% ----354,45351,674 14-9
17-12-27 1.250,00354,20410,15-55,95 -13,6% ----360,95354,202 14-9
17-12-27 1.260,00521,68404,65-- -- ----521,68521,681 13-8
17-12-27 1.280,00437,50394,22-- -- ----437,50437,501 21-8
17-12-27 1.300,00320,00383,37-63,37 -16,5% ----320,00320,001 14-9
17-12-27 1.320,00520,00373,00-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04362,97-- -- ----514,04513,503 17-8
17-12-27 1.350,00309,15358,07-48,92 -13,7% ----309,15309,151 14-9
17-12-27 1.360,00385,00353,20-- -- ----385,00385,001 26-8
17-12-27 1.380,00330,30343,29-- -- ----330,30330,301 10-9
17-12-27 1.400,00277,92334,13-56,21 -16,8% ----293,70276,5522 14-9
17-12-27191.420,00267,30324,93-57,74 -17,8% ----267,30267,002 14-9
17-12-27 1.440,00257,80316,21-58,41 -18,5% ----269,10257,806 14-9
17-12-27 1.460,00256,30307,58-51,28 -16,7% ----256,30256,255 14-9
17-12-27 1.480,00251,79299,28-47,49 -15,9% ----251,79251,791 14-9
17-12-27 1.500,00238,20291,28-53,08 -18,2% --284,00250,00237,0024 14-9
17-12-27 1.550,00221,00271,59-50,59 -18,6% ----221,00209,10152 14-9
17-12-27 1.600,00203,00253,91-50,91 -20,1% ----203,00202,007 14-9
17-12-27 1.650,00236,60237,16-0,56 -0,2% --350,00236,60236,601 14-9
17-12-27 1.700,00176,00221,89-45,89 -20,7% ----176,00176,002 14-9
17-12-27 1.750,00164,00206,96-42,96 -20,8% ----172,30164,002 14-9
17-12-27 1.800,00155,00193,91-38,91 -20,1% ----163,65150,005 14-9
17-12-27 1.850,00181,55181,18-- -- ----181,55181,551 11-9
17-12-27 1.900,00171,00169,56+1,44 +0,8% ----171,00171,00200 14-9
17-12-27 1.950,00153,75158,38-- -- ----153,75152,3011 10-9
17-12-27 2.000,00123,77148,18-24,41 -16,5% ----123,91123,765 14-9
17-12-27 2.100,00105,00130,19-25,19 -19,3% ----105,00105,001 14-9
17-12-27 2.200,0093,70113,99-20,29 -17,8% ----93,7093,701 14-9
17-12-27 2.300,0098,90100,14-- -- ----101,4098,908 11-9
17-12-27 2.400,0067,5087,92-20,42 -23,2% ----67,5067,501 14-9
17-12-27 2.600,0052,1068,60-16,50 -24,1% ----52,1052,101 14-9
17-12-27 2.800,0039,0053,69-14,69 -27,4% ----41,6539,006 14-9
17-12-27 3.000,0032,5042,41-9,91 -23,4% --35,0032,5032,501 14-9
17-12-27 3.200,0032,0033,66-- -- ----32,0032,001 10-9
16-06-28 800,00--746,62-- -- --------0 --
16-06-28 900,00809,74673,75-- -- ----809,74809,741 16-7
16-06-28 1.000,00--606,86-- -- --------0 --
16-06-28 1.040,00617,10581,13-- -- ----617,10617,101 8-9
16-06-28 1.080,00573,50555,79-- -- ----573,50573,501 9-9
16-06-28 1.100,00554,35543,81-- -- ----554,35554,351 9-9
16-06-2831.150,00516,42514,81-74,80 -14,5% ----516,42515,102 4-9
16-06-28 1.200,00--486,93-- -- --------0 --
16-06-2821.250,00438,72460,25-71,29 -15,5% ----438,72438,722 2-9
16-06-28 1.300,00613,65435,25-- -- ----614,00613,652 2-7
16-06-28 1.350,00349,00411,45-62,45 -15,2% ----349,00349,001 14-9
16-06-2861.400,00327,00388,70-65,14 -16,8% ----348,05327,002 14-9
16-06-28 1.450,00307,00367,57-60,57 -16,5% ----328,65307,003 14-9
16-06-28 1.500,00290,00347,77-57,77 -16,6% ----290,00290,001 14-9
16-06-28 1.550,00286,00329,18-43,18 -13,1% ----286,00286,001 14-9
16-06-2891.600,00321,30311,18-57,00 -18,3% ----321,30321,301 11-9
16-06-28 1.650,00295,55294,95-- -- ----295,55270,902 4-9
16-06-28 1.700,00295,30279,38-- -- ----295,30295,301 9-9
16-06-28 1.750,00275,00264,83-- -- ----275,00275,001 7-9
16-06-28 1.800,00281,09250,72-- -- ----281,09279,182 26-8
16-06-28331.850,00200,90237,82-47,75 -20,1% ----200,90200,901 14-9
16-06-28 1.900,00218,45225,70-- -- ----218,80217,7017 10-9
16-06-28 1.950,00234,55214,33-- -- ----234,55228,256 9-9
16-06-28 2.000,00218,25203,55-- -- ----218,25218,251 9-9
16-06-28 2.100,00180,85183,37-- -- ----186,60180,654 10-9
16-06-28 2.200,00130,40165,53-35,13 -21,2% ----130,40130,401 14-9
16-06-28 2.300,00115,80149,53-33,73 -22,6% ----115,80115,802 14-9
16-06-28 2.400,00135,60135,30-- -- ----135,60135,602 11-9
16-06-28 2.600,0090,60111,58-20,98 -18,8% ----90,6090,601 14-9
15-12-2816300,001.220,851.187,90-87,29 -7,3% ----1.220,851.220,851 8-9
15-12-28 400,001.104,301.100,25-- -- ----1.104,341.101,923 31-8
15-12-28 450,00952,201.056,12-103,92 -9,8% ----952,20950,752 14-9
15-12-28 480,001.047,981.030,04-- -- ----1.047,981.047,981 28-8
15-12-28 500,001.022,401.012,95-- -- ----1.022,401.022,135 7-9
15-12-28 520,00--995,89-- -- --------0 --
15-12-28 550,001.015,16970,69-- -- ----1.015,16993,942 8-9
15-12-28 600,00938,45929,39-- -- ----938,45937,975 7-9
15-12-28 640,001.017,34897,07-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,25865,67-- -- ----842,25842,251 28-7
15-12-28 700,00769,18850,02-80,84 -9,5% ----769,18766,482 14-9
15-12-28 720,00854,37834,82-- -- ----854,37854,183 28-8
15-12-28 760,00661,00804,86-- -- ----661,00661,001 18-5
15-12-28 800,00677,88775,90-98,02 -12,6% ----677,88677,883 14-9
15-12-28 840,00781,49747,70-- -- ----781,49781,491 8-9
15-12-28 880,00743,23720,11-- -- ----743,23743,231 28-8
15-12-28 900,00628,15706,76-78,61 -11,1% ----628,15628,151 14-9
15-12-28 920,00827,57693,61-- -- ----827,83827,572 24-6
15-12-28 960,00687,00667,78-- -- ----687,00687,0010 30-7
15-12-28 1.000,00592,00642,75-50,75 -7,9% ----592,00592,001 14-9
15-12-28 1.040,00639,79618,25-- -- ----639,79623,804 7-9
15-12-28 1.080,00521,40595,44-74,04 -12,4% ----521,40521,401 14-9
15-12-28 1.100,00617,02583,27-- -- ----617,02617,021 8-9
15-12-28 1.150,00480,96556,62-75,66 -13,6% --600,00480,96479,792 14-9
15-12-28 1.200,00444,88530,12-85,24 -16,1% ----483,00444,884 14-9
15-12-28 1.250,00527,10505,32-- -- ----527,10522,506 7-9
15-12-28151.300,00500,70481,60-72,26 -15,0% ----501,05497,7010 7-9
15-12-28 1.350,00389,00459,12-70,12 -15,3% ----389,00382,003 14-9
15-12-28 1.400,00367,45437,67-70,22 -16,0% ----390,00367,4511 14-9
15-12-28 1.450,00353,07417,25-64,18 -15,4% ----375,90352,1913 14-9
15-12-28501.500,00331,50398,00-65,33 -16,4% ----337,00331,503 14-9
15-12-28 1.550,00317,00379,82-62,82 -16,5% ----319,20317,003 14-9
15-12-28 1.600,00315,37362,36-46,99 -13,0% ----321,30315,373 14-9
15-12-28 1.650,00286,52346,18-59,66 -17,2% ----286,52286,343 14-9
15-12-28 1.700,00343,30331,04-- -- ----343,30343,301 7-9
15-12-28 1.750,00259,35316,46-57,11 -18,0% ----259,35259,152 14-9
15-12-28 1.800,00303,00302,76-- -- ----303,00303,001 11-9
15-12-28 1.850,00237,70289,38-51,68 -17,9% ----237,70237,701 14-9
15-12-28 1.900,00237,90276,96-39,06 -14,1% ----246,00237,907 14-9
15-12-2871.950,00324,35265,21-51,09 -19,3% ----324,35323,384 30-7
15-12-28 2.000,00206,00254,48-48,48 -19,1% ----206,00206,003 14-9
15-12-28112.100,00245,85233,81-47,50 -20,3% ----245,85245,852 9-9
15-12-28 2.200,00213,00214,85-- -- ----213,00213,003 11-9
15-12-28 2.300,00305,00198,03-- -- ----305,00305,002 13-8
15-12-28 2.400,00142,90182,83-39,93 -21,8% ----160,00142,904 14-9
15-12-28 2.600,00123,00155,67-32,67 -21,0% ----123,00123,002 14-9
15-12-28 2.800,00102,00133,48-31,48 -23,6% ----102,00101,4019 14-9
15-12-28 3.200,0074,2099,19-24,99 -25,2% ----74,2074,201 14-9
21-12-29 300,001.112,751.194,54-81,79 -6,8% ----1.112,751.109,005 14-9
21-12-29 400,001.112,651.111,60-- -- ----1.112,651.112,651 4-9
21-12-29 450,001.074,001.071,12-- -- ----1.074,001.074,001 5-8
21-12-29 500,00943,091.031,87-88,78 -8,6% ----943,09943,0912 14-9
21-12-29 550,00906,09993,24-87,15 -8,8% ----906,09906,0912 14-9
21-12-29 600,001.000,00957,17-- -- ----1.000,001.000,001 10-6
21-12-29 700,00800,00886,27-86,27 -9,7% ----800,00800,001 14-9
21-12-29 800,00827,00820,46-- -- ----827,00827,001 11-9
21-12-29 900,00753,47759,38-- -- ----758,43753,4710 4-9
21-12-29 1.000,00622,00703,04-81,04 -11,5% ----623,10622,002 14-9
21-12-29281.100,00789,16651,31-81,04 -12,4% ----789,16789,161 24-6
21-12-29 1.200,00523,65603,04-79,39 -13,2% ----523,65523,651 14-9
21-12-29 1.400,00524,00519,73-- -- ----524,00524,001 11-9
21-12-29 1.600,00474,00449,10-- -- ----474,00474,0012 7-9
21-12-29 1.800,00415,00390,29-- -- ----415,00415,001 9-9
21-12-29 2.000,00340,00341,85-1,85 -0,5% ----340,00340,001 14-9
21-12-29 2.200,00277,00301,40-- -- ----277,00277,001 4-9
21-12-29 2.400,00249,45266,74-- -- ----249,45249,451 2-9
21-12-29 2.800,00225,00211,78-- -- ----225,00225,001 7-9
21-12-29 3.200,00182,00170,53-- -- ----182,00169,5019 7-9
20-12-30 500,00971,001.049,58-78,58 -7,5% ----971,00971,001 14-9
20-12-30 600,00980,50981,09-- -- ----980,50980,501 11-9
20-12-30 700,00933,96917,93-- -- ----933,96933,961 7-9
20-12-30 800,00905,00858,29-- -- ----905,00905,001 8-9
20-12-30 900,00848,19804,07-- -- ----848,19848,191 8-9
20-12-30 1.000,00670,00753,89-83,89 -11,1% 660,00--680,00670,002 14-9
20-12-30 1.100,00765,00707,17-- -- ----775,00765,003 31-7
20-12-30 1.200,00575,00663,30-88,30 -13,3% ----619,00575,009 14-9
20-12-30 1.400,00590,00585,66-- -- ----590,00590,001 11-9
20-12-30 1.600,00498,00520,93-- -- ----498,00498,001 2-9
20-12-30 1.800,00469,75464,18-- -- ----469,75469,751 10-9
20-12-30 2.000,00414,00415,96-- -- ----414,00414,001 11-9
20-12-30 2.200,00374,00375,69-- -- ----374,00368,352 10-9
20-12-30 2.400,00284,00341,02-57,02 -16,7% ----284,00284,001 14-9
20-12-30 2.800,00248,00283,94-- -- --350,00248,00248,001 3-9
20-12-30 3.200,00232,70238,54-- -- ----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?