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* 1.388,401.429,80-41,40 -2,9% 1.426,001.366,401.111.71417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-7-2026)
Totaal volume 6.604 (4.512 Calls, 2.092 Puts)
Totaal open interest bij opening 7.032 (2.799 Calls, 4.233 Puts)
Call / Put ratio 2,16
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 800,00756,68631,98-- -- ----756,68756,681 17-7
21-08-26 840,00--592,22-- -- --------0 --
21-08-26 880,00674,56552,56-- -- ----674,56674,561 15-7
21-08-26 920,00657,53513,04-- -- ----657,53657,531 23-7
21-08-26 960,00630,24473,69-- -- ----630,24630,241 27-7
21-08-26 1.000,00399,90434,60-34,70 -8,0% ----399,90399,901 12:26
21-08-26 1.040,00500,37395,96-- -- ----500,37500,371 14-7
21-08-26 1.060,00635,00376,76-- -- ----635,00635,001 18-6
21-08-26 1.080,00473,64357,73-- -- ----473,64473,641 14-7
21-08-26 1.100,00298,80339,03-40,23 -11,9% ----298,80298,801 15:31
21-08-26 1.120,00280,55321,12-40,57 -12,6% ----280,55280,551 15:31
21-08-26 1.160,00425,00284,48-- -- ----425,00425,001 26-6
21-08-26141.200,00201,15249,24-39,31 -15,8% ----203,94201,154 17:18
21-08-26 1.220,00------ -- ---------- --
21-08-26 1.240,00220,00215,68-- -- ----220,00220,006 27-7
21-08-26 1.260,00------ -- --------0 --
21-08-26 1.280,00160,05184,32-24,27 -13,2% ----166,00160,052 10:11
21-08-26 1.300,00------ -- --------0 --
21-08-26 1.320,00118,11155,57-37,46 -24,1% ----130,45118,112 16:46
21-08-26 1.340,00110,01---- -- ----110,01110,011 14:26
21-08-26 1.360,0092,40129,33-36,93 -28,6% ----115,0092,4018 17:17
21-08-26 1.380,0087,50117,29-29,79 -25,4% ----113,0082,7017 17:29
21-08-26651.400,0074,45105,98-26,23 -24,7% --92,0094,0072,0039 17:17
21-08-26 1.420,0069,0095,63-26,63 -27,8% ----91,0065,7526 17:23
21-08-26 1.440,0063,0085,51-22,51 -26,3% ----77,4062,5511 14:58
21-08-26 1.460,0055,0076,63-21,63 -28,2% ----69,7153,0513 17:27
21-08-26 1.480,0048,6068,52-19,92 -29,1% ----57,6046,7524 17:25
21-08-261051.500,0041,6060,67-18,00 -29,7% ----52,0041,6062 17:28
21-08-26511.520,0034,9554,14-16,89 -31,2% ----50,7034,9522 17:03
21-08-26 1.540,0031,8247,70-15,88 -33,3% ----43,7531,1025 17:28
21-08-26 1.560,0028,5042,25-13,75 -32,5% ----34,0027,0528 17:26
21-08-26 1.580,0022,0037,23-15,23 -40,9% ----32,0022,0016 17:14
21-08-26 1.600,0018,9032,45-13,55 -41,8% 10,00--30,2518,70107 17:14
21-08-26 1.620,0016,3028,65-12,35 -43,1% ----19,9015,8523 17:07
21-08-26 1.640,0015,2524,69-9,44 -38,2% ----23,0014,0028 16:38
21-08-26 1.660,0012,2021,71-9,51 -43,8% ----19,7512,2022 17:07
21-08-26 1.680,0010,0019,03-9,03 -47,5% ----15,0010,0025 17:11
21-08-261391.700,009,6516,83-7,18 -42,7% --50,0013,508,8539 17:29
21-08-26 1.720,008,3514,12-5,77 -40,9% --44,0013,308,0016 17:25
21-08-26 1.740,007,2012,35-5,15 -41,7% ----10,906,4018 17:26
21-08-26 1.760,005,7510,73-4,98 -46,4% ----8,705,4532 16:23
21-08-26 1.780,005,009,15-4,15 -45,4% --33,007,704,7539 17:23
21-08-26 1.800,004,308,26-3,96 -47,9% --26,007,104,3048 17:20
21-08-26 1.820,003,757,13-3,38 -47,4% ----5,853,5011 17:21
21-08-26 1.840,005,306,11-0,81 -13,3% ----5,305,304 09:28
21-08-26 1.880,005,254,75-- -- ----14,505,259 27-7
21-08-26 1.900,002,154,08-1,93 -47,3% --11,503,501,8518 17:25
21-08-26 1.920,002,753,55-0,80 -22,5% --19,002,752,751 09:47
21-08-26 1.960,001,702,78-1,08 -38,8% ----2,201,70104 13:26
21-08-26 2.000,001,202,09-0,89 -42,6% ----1,751,10172 17:20
21-08-26 2.100,000,851,10-0,25 -22,7% ----0,850,8022 15:35
21-08-26 2.200,000,400,55-0,15 -27,3% --10,000,400,402 15:01
21-08-26 2.300,001,500,25-- -- ----1,501,503 23-7
21-08-26 2.400,000,950,11-- -- ----0,950,952 23-7
21-08-26 2.500,000,200,05-- -- ----0,210,2010 27-7
21-08-26 2.600,000,110,02-- -- ----0,110,113 27-7
18-09-26 350,001.242,591.081,61-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.032,00-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,30992,29-- -- ----747,30747,301 29-4
18-09-26 450,001.120,00982,38-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--972,46-- -- --------0 --
18-09-26 480,00--952,63-- -- --------0 --
18-09-26 500,00708,00932,79-- -- ----708,00708,001 8-4
18-09-26 520,00--912,94-- -- --------0 --
18-09-26 550,00689,00883,15-- -- ----689,00689,001 24-4
18-09-26 560,00--873,22-- -- --------0 --
18-09-26 600,00580,55833,50-- -- ----580,55580,551 28-4
18-09-26 640,00--793,84-- -- --------0 --
18-09-26 650,001.037,40783,94-- -- ----1.037,401.037,401 22-6
18-09-26 680,00582,60754,25-- -- ----582,60582,601 24-4
18-09-26 700,00605,60734,46-- -- ----605,60597,003 18-5
18-09-26 720,00505,70714,68-- -- ----505,70505,701 23-4
18-09-26 750,00766,00685,02-- -- ----766,00766,002 7-7
18-09-26 760,00--675,30-- -- --------0 --
18-09-26 800,00587,00636,98-49,98 -7,8% ----587,00587,001 14:41
18-09-26 840,00774,35597,84-- -- ----774,35774,351 2-7
18-09-26 850,00561,00587,90-26,90 -4,6% ----561,00561,001 09:31
18-09-26 880,00640,00558,50-- -- ----640,00640,004 7-7
18-09-26 900,00626,00539,28-- -- ----626,00626,002 7-7
18-09-26 920,00661,43518,77-- -- ----670,11661,432 23-7
18-09-26 950,00637,94491,13-- -- ----637,94637,941 23-7
18-09-26 960,00--480,47-- -- --------0 --
18-09-26851.000,00593,60443,61-41,98 -9,5% ----593,60593,603 24-7
18-09-26 1.050,00362,22397,28-35,06 -8,8% ----376,00362,222 14:05
18-09-26 1.080,00331,00368,95-37,95 -10,3% ----333,00331,002 14:13
18-09-26 1.100,00327,97351,63-23,66 -6,7% ----329,50325,354 11:14
18-09-26 1.120,00293,89334,04-40,15 -12,0% ----301,77293,892 16:44
18-09-26 1.140,00462,12317,29-- -- ----464,87462,1213 23-6
18-09-26 1.160,00382,37301,72-- -- ----382,68382,372 8-7
18-09-26 1.180,00402,20285,45-- -- ----402,20399,2521 17-7
18-09-26 1.200,00226,15269,77-43,62 -16,2% ----226,15226,153 17:18
18-09-26 1.220,00217,45254,55-37,10 -14,6% ----233,15217,452 16:06
18-09-26 1.240,00203,65239,44-35,79 -14,9% ----218,90203,656 16:06
18-09-26 1.260,00188,55225,19-36,64 -16,3% ----188,55188,552 15:51
18-09-26 1.280,00175,95211,47-35,52 -16,8% ----175,95175,952 15:51
18-09-26 1.300,00163,90197,94-34,04 -17,2% ----163,90163,904 15:51
18-09-26811.320,00156,90185,18-29,57 -16,0% 120,25--156,90156,904 14:46
18-09-26 1.340,00146,42172,61-26,19 -15,2% ----146,54146,423 14:51
18-09-26 1.350,00132,10167,13-35,03 -21,0% ----132,10130,502 16:30
18-09-26501.360,00133,55161,23-27,46 -17,0% ----136,55133,5512 15:41
18-09-26 1.380,00121,50149,83-28,33 -18,9% ----127,95119,7047 16:02
18-09-26 1.400,00107,50139,41-31,91 -22,9% ----131,75107,5051 17:09
18-09-26 1.420,00100,85129,48-28,63 -22,1% ----108,72100,8555 16:09
18-09-26 1.440,0095,40119,69-24,29 -20,3% ----104,0593,1558 16:02
18-09-26 1.450,0086,25115,19-28,94 -25,1% ----110,8086,259 16:15
18-09-26 1.460,0083,90110,84-26,94 -24,3% ----102,8081,9031 16:25
18-09-26 1.480,0076,90102,49-25,59 -25,0% ----94,9075,1080 16:25
18-09-26 1.500,0070,3594,75-24,40 -25,8% --180,0088,0069,3547 16:25
18-09-26 1.520,0067,5587,00-19,45 -22,4% ----80,5562,8035 16:47
18-09-26 1.540,0058,5580,07-21,52 -26,9% ----74,0558,559 16:25
18-09-26 1.550,0056,0576,90-20,85 -27,1% ----59,0056,0527 16:25
18-09-26 1.560,0053,4573,82-20,37 -27,6% ----58,9553,4519 16:25
18-09-26 1.580,0051,4567,43-15,98 -23,7% ----56,7048,7512 16:47
18-09-26 1.600,0047,0062,00-15,00 -24,2% ----55,0043,721.087 17:27
18-09-26 1.620,0050,5056,88-6,38 -11,2% ----53,7550,502 10:15
18-09-26 1.640,0045,6352,18-6,55 -12,6% ----46,1044,005 11:06
18-09-26 1.650,0036,8049,90-13,10 -26,3% --140,0045,5036,7511 16:47
18-09-26 1.660,0039,5047,40-7,90 -16,7% ----39,5039,503 12:30
18-09-26 1.680,0034,5043,35-8,85 -20,4% ----41,2034,508 15:12
18-09-26 1.700,0029,2539,77-10,52 -26,5% ----36,1029,2517 16:54
18-09-26 1.720,0029,0036,37-7,37 -20,3% ----33,0328,8579 15:34
18-09-26 1.750,0022,4031,47-9,07 -28,8% --42,0027,7021,0016 17:23
18-09-26 1.800,0016,9025,10-8,20 -32,7% --60,0021,6516,903 16:38
18-09-26 1.850,0014,2519,63-5,38 -27,4% --55,0514,2514,251 15:40
18-09-26 1.880,0024,3017,20-- -- ----38,0021,3015 27-7
18-09-26 1.900,009,9015,75-5,85 -37,1% ----14,759,901.011 17:08
18-09-26 1.920,0010,7513,99-3,24 -23,2% ----10,7510,751 13:59
18-09-26 1.950,0011,8012,14-0,34 -2,8% ----11,8010,003 10:34
18-09-26 2.000,006,009,64-3,64 -37,8% --24,008,506,0015 16:16
18-09-26 2.050,0010,357,46-- -- ----10,3510,351 27-7
18-09-26 2.100,003,505,95-2,45 -41,2% ----5,603,5019 17:11
18-09-26 2.200,002,453,82-1,37 -35,9% ----3,402,456 16:24
18-09-26382.300,001,652,47-0,89 -36,0% ----1,651,651 15:47
18-09-26 2.400,001,271,74-0,47 -27,0% ----1,551,273 14:01
18-09-26 2.500,000,951,27-0,32 -25,2% ----1,150,952 15:45
18-09-26 2.600,000,500,65-0,15 -23,1% ----0,750,5019 15:53
16-10-26 880,00------ -- ---------- --
16-10-26 920,00--526,87-- -- --------0 --
16-10-261960,00609,38489,86-40,49 -8,3% ----609,38609,381 20-7
16-10-26 1.000,00573,04454,22-- -- ----573,04573,041 22-7
16-10-26 1.040,00386,47419,16-32,69 -7,8% ----386,47386,471 12:26
16-10-26 1.080,00--386,31-- -- --------0 --
16-10-26 1.100,00496,80369,78-- -- ----496,80496,802 21-7
16-10-26 1.120,00------ -- ---------- --
16-10-26 1.160,00------ -- --------0 --
16-10-26 1.200,00253,94293,24-39,30 -13,4% ----256,94253,942 17:04
16-10-26 1.240,00------ -- --------0 --
16-10-26 1.280,00360,39239,20-- -- ----360,39360,391 27-7
16-10-26 1.320,00182,11215,27-33,16 -15,4% ----182,11182,111 16:46
16-10-26 1.360,00--191,99-- -- --------0 --
16-10-26 1.400,00145,64171,73-26,09 -15,2% ----157,50145,368 16:55
16-10-26 1.440,00125,00151,70-26,70 -17,6% ----130,50125,002 15:48
16-10-26 1.480,00124,90135,14-10,24 -7,6% ----124,90124,902 09:43
16-10-26 1.520,00201,61118,72-- -- ----201,61201,611 23-7
16-10-26 1.560,0082,45105,21-22,76 -21,6% ----82,4582,4515 17:07
16-10-26 1.600,0078,7093,23-14,53 -15,6% ----83,3578,702 12:38
16-10-26 1.640,0062,2582,40-20,15 -24,5% ----62,2562,2515 17:07
16-10-26 1.680,0052,0071,95-19,95 -27,7% ----70,0052,009 16:20
16-10-26 1.720,0047,1062,54-15,44 -24,7% ----55,7047,105 16:24
16-10-26 1.760,0048,0055,28-7,28 -13,2% ----48,0048,002 09:08
16-10-26 1.800,0038,0447,68-9,64 -20,2% ----38,0438,041 14:22
16-10-26 1.840,00--41,61-- -- --------0 --
16-10-26 1.900,0041,6433,82-- -- ----61,4041,642 27-7
16-10-26 2.000,0017,0024,00-7,00 -29,2% ----18,0017,002 17:02
16-10-26 2.100,0011,7516,75-5,00 -29,9% ----11,7511,751 17:03
16-10-26 2.200,0011,0011,54-0,54 -4,7% ----11,2511,0011 09:22
16-10-26 2.300,00--8,15-- -- --------0 --
16-10-26 2.400,00--6,14-- -- --------0 --
16-10-26 2.500,009,104,09-- -- ----9,109,102 27-7
18-12-26 280,001.414,221.154,46-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.134,62-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.284,721.085,03-- -- ----1.284,721.282,566 3-7
18-12-26 400,001.191,121.035,87-- -- ----1.191,121.185,464 29-6
18-12-26 440,00715,52996,67-- -- ----724,57715,524 30-3
18-12-26 450,001.015,05986,98-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,76977,18-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75957,64-- -- ----753,75752,352 24-4
18-12-2636500,001.074,98937,96-42,45 -4,5% ----1.074,981.074,982 24-6
18-12-26 520,001.166,83918,56-- -- ----1.166,831.166,835 18-6
18-12-26 550,00863,50889,15-25,65 -2,9% ----863,50863,502 09:47
18-12-26 560,001.093,58879,57-- -- ----1.093,581.093,581 19-6
18-12-26 600,00782,00840,68-58,68 -7,0% ----782,00782,001 16:22
18-12-26 640,00916,19802,34-- -- ----916,19916,191 15-7
18-12-26 680,001.014,18764,01-- -- ----1.014,181.012,086 18-6
18-12-26 700,00948,87744,72-- -- ----948,87948,872 3-7
18-12-26 720,00900,47725,58-- -- ----900,62895,9015 2-7
18-12-26 760,00827,05688,40-- -- ----827,05827,051 22-7
18-12-26 800,00796,24651,36-- -- ----796,24796,241 23-7
18-12-26 840,00725,38618,86-- -- ----725,38725,381 13-7
18-12-26 880,00743,39583,87-- -- ----743,59743,393 29-6
18-12-26803900,00510,00566,40-45,77 -8,1% ----520,50510,002 15:47
18-12-26 920,00498,74549,13-50,39 -9,2% ----498,74498,741 14:40
18-12-26 960,00648,79516,21-- -- ----648,79648,791 23-7
18-12-26 1.000,00453,86483,36-29,50 -6,1% ----453,86453,862 09:47
18-12-26 1.040,00420,00451,99-31,99 -7,1% ----420,00420,001 11:14
18-12-26 1.080,00398,00421,72-23,72 -5,6% ----401,00398,002 10:53
18-12-26 1.100,00354,00406,61-52,61 -12,9% ----354,00354,001 16:23
18-12-26 1.120,00444,77391,57-- -- ----444,77444,771 3-6
18-12-26 1.140,00336,86377,95-41,09 -10,9% 165,00--336,97336,863 14:51
18-12-26 1.160,00470,00364,34-- -- 165,00--470,00470,001 7-7
18-12-26 1.180,00457,20350,75-- -- 165,00--457,20456,803 21-7
18-12-26 1.200,00291,93337,18-45,25 -13,4% ----292,27291,932 16:30
18-12-26 1.220,00286,00323,63-37,63 -11,6% ----286,00286,007 14:20
18-12-26 1.240,00395,00311,38-- -- --575,00395,00394,152 22-7
18-12-26 1.260,00256,15299,49-43,34 -14,5% ----262,50256,152 16:27
18-12-26 1.280,00380,35287,61-- -- ----380,35380,351 23-7
18-12-26 1.300,00238,54275,75-37,21 -13,5% ----239,74238,542 17:23
18-12-26 1.320,00241,00263,91-22,91 -8,7% ----251,00241,007 10:02
18-12-26 1.350,00213,44247,71-34,27 -13,8% ----214,53213,4437 17:23
18-12-26 1.380,00200,00232,61-32,61 -14,0% ----200,00200,001 17:28
18-12-26 1.400,00190,59222,56-31,97 -14,4% ----206,00190,5916 17:23
18-12-26 1.450,00167,27197,99-30,72 -15,5% ----185,00167,277 15:55
18-12-26 1.500,00147,40177,60-30,20 -17,0% ----166,07147,4026 16:24
18-12-26 1.550,00131,93158,27-26,34 -16,6% ----151,05131,938 16:30
18-12-26 1.600,00141,00142,24-- -- --155,00218,00141,0026 27-7
18-12-26 1.650,00107,00126,12-19,12 -15,2% --262,00120,70102,508 17:25
18-12-26 1.700,0094,00112,46-18,46 -16,4% --179,50110,0093,707 15:37
18-12-26 1.750,0085,00100,65-15,65 -15,5% ----85,0085,005 13:56
18-12-26 1.800,0069,4089,00-19,60 -22,0% ----78,0569,409 16:25
18-12-26 1.850,0067,9579,93-11,98 -15,0% ----69,6767,9521 12:34
18-12-26 1.900,0056,6570,99-14,34 -20,2% ----67,0056,0017 15:44
18-12-26 1.950,0051,2562,54-11,29 -18,1% ----58,7051,257 15:25
18-12-262732.000,0046,1056,08-11,18 -19,9% ----53,5046,1015 14:48
18-12-26 2.050,0041,0049,98-8,98 -18,0% ----41,5041,002 13:31
18-12-26 2.100,0052,0044,03-- -- ----75,0552,005 27-7
18-12-26 2.200,0029,1535,27-6,12 -17,4% ----34,0028,7022 13:31
18-12-26 2.300,0041,8527,27-- -- ----42,8041,856 17-7
18-12-26 2.400,0016,0022,19-6,19 -27,9% ----21,5016,004 16:13
18-12-26412.600,009,8513,76-3,62 -26,3% ----12,209,8525 17:01
18-12-26 2.800,008,408,88-0,48 -5,4% ----8,758,402 09:29
18-12-26 3.000,004,405,63-1,23 -21,8% --11,855,204,4024 15:42
19-03-2732200,001.377,001.232,63-42,36 -3,4% ----1.377,001.377,002 22-7
19-03-27 460,001.100,50980,45-- -- ----1.100,501.100,501 24-7
19-03-27 480,00741,10961,36-- -- ----741,10741,101 28-4
19-03-27 500,00725,35942,28-- -- ----725,35721,005 23-4
19-03-27 520,00711,64923,21-- -- ----711,83711,644 23-4
19-03-27 560,00--887,33-- -- --------0 --
19-03-27 600,00--849,75-- -- --------0 --
19-03-27 640,00596,50811,29-- -- ----597,35596,054 23-4
19-03-27 680,00946,00774,51-- -- ----946,00946,001 15-7
19-03-27 720,00717,50738,58-- -- ----717,50717,501 22-5
19-03-27 760,00824,00703,85-- -- ----824,00824,002 16-7
19-03-27 800,00850,50669,56-- -- ----850,50850,502 25-6
19-03-27 840,00886,60635,36-- -- ----886,60886,601 1-7
19-03-27 880,00719,00602,92-- -- ----719,00719,001 20-7
19-03-27 920,00685,50570,98-- -- ----685,50682,903 20-7
19-03-27 960,00676,65539,37-- -- ----676,65675,022 24-7
19-03-27 1.000,00645,03510,18-- -- ----645,03645,031 24-7
19-03-27 1.040,00598,27481,09-- -- ----598,27598,271 7-7
19-03-27 1.080,00453,70451,37-- -- ----453,70453,701 27-7
19-03-27 1.100,00571,00438,07-- -- ----571,00571,001 2-7
19-03-27 1.150,00655,00406,67-- -- ----655,00655,001 1-7
19-03-27 1.200,00561,00376,11-- -- ----561,00561,001 15-7
19-03-27 1.250,00327,97347,66-19,69 -5,7% ----327,97326,053 11:14
19-03-27 1.300,00425,35321,06-- -- ----425,35423,982 23-7
19-03-27 1.350,00399,40295,85-- -- ----399,40399,403 22-7
19-03-27 1.400,00235,00272,75-37,75 -13,8% ----238,00235,002 16:16
19-03-27 1.450,00333,95251,10-- -- ----333,95333,953 14-7
19-03-27 1.500,00255,00230,82-- -- --320,00325,00255,008 27-7
19-03-27 1.550,00292,95212,39-- -- ----292,95292,952 21-7
19-03-27 1.600,00183,45195,46-12,01 -6,1% ----183,45181,7515 10:16
19-03-27 1.650,00156,50179,37-22,87 -12,8% ----156,50156,5010 17:24
19-03-27 1.700,00156,45164,89-8,44 -5,1% ----156,45156,4514 09:49
19-03-27 1.750,00205,80151,67-- -- ----205,80205,801 24-7
19-03-27 1.800,00160,27139,14-- -- ----175,49160,272 27-7
19-03-27 1.850,00115,00128,36-13,36 -10,4% ----115,00115,001 12:34
19-03-27 1.900,00167,55118,04-- -- ----167,55166,752 20-7
19-03-27 1.950,00160,05108,13-- -- ----160,05158,752 21-7
19-03-27 2.000,00117,9599,66-- -- ----117,95117,955 27-7
19-03-27 2.050,0085,6591,31-5,66 -6,2% ----85,6585,651 09:55
19-03-27 2.100,00126,8584,34-- -- ----126,85126,851 24-7
19-03-27 2.200,0062,0071,13-9,13 -12,8% ----62,0062,002 13:29
19-03-27 2.300,0056,4060,41-4,01 -6,6% ----56,4056,401 10:54
19-03-27 2.400,0048,0551,23-3,18 -6,2% ----48,0548,051 10:47
19-03-27 2.600,0028,8037,41-8,61 -23,0% ----28,8028,801 16:21
19-03-27 2.800,0021,0027,67-6,67 -24,1% ----21,0021,001 16:19
19-03-27 3.000,0015,5020,18-4,68 -23,2% 14,00--16,2515,503 16:14
18-06-27 300,001.283,751.136,30-- -- ----1.283,751.283,751 9-7
18-06-27 400,001.184,101.040,81-- -- ----1.184,101.184,101 23-7
18-06-27 450,00875,00993,49-- -- ----875,00875,001 13-5
18-06-27 480,001.085,00967,47-- -- ----1.085,001.085,001 22-7
18-06-27 500,001.088,85948,84-- -- ----1.088,851.088,851 23-7
18-06-27 520,00--930,22-- -- --------0 --
18-06-27 560,00991,65892,01-- -- ----991,65991,651 8-7
18-06-27 600,001.003,40857,02-- -- ----1.003,401.003,401 27-7
18-06-27 640,00--821,09-- -- --------0 --
18-06-27 680,00806,15785,77-- -- ----806,15806,151 27-7
18-06-27 700,00909,63769,14-- -- ----909,63909,632 27-7
18-06-27 720,00714,55750,91-36,36 -4,8% ----714,55714,551 14:07
18-06-27 760,00668,86717,64-- -- ----668,86668,861 22-5
18-06-27 800,00822,63684,53-- -- ----825,40822,633 27-7
18-06-27 840,00804,00652,73-- -- ----805,75804,002 23-6
18-06-27 880,00759,75621,80-- -- ----759,75755,002 10-7
18-06-27 900,00604,00607,38-3,38 -0,6% ----604,00604,001 09:13
18-06-27 920,00758,00592,05-- -- ----758,00758,001 16-6
18-06-27 960,00619,00563,15-- -- ----619,00619,001 27-7
18-06-274131.000,00662,43535,17-35,21 -6,6% ----662,43657,704 10-7
18-06-27 1.040,00639,39508,45-- -- ----639,39639,391 24-7
18-06-27 1.080,00586,00483,27-- -- ----586,00586,001 7-7
18-06-27 1.100,00592,00470,65-- -- ----592,00592,001 16-7
18-06-27 1.150,00576,00441,10-- -- ----576,00576,001 29-6
18-06-27 1.200,00402,50412,95-10,45 -2,5% ----402,50402,501 09:23
18-06-27 1.250,00361,00386,23-25,23 -6,5% ----361,00361,001 13:21
18-06-27 1.300,00327,75360,82-33,07 -9,2% ----332,49327,753 15:55
18-06-27 1.350,00350,00337,18-- -- ----350,00350,002 27-7
18-06-27 1.400,00309,68315,35-5,67 -1,8% ----309,73306,994 10:43
18-06-27 1.450,00367,72294,88-- -- ----367,72367,721 22-7
18-06-27 1.500,00368,30274,83-- -- ----368,30368,301 24-7
18-06-27191.550,00347,00256,78-23,11 -9,0% ----347,00347,001 24-7
18-06-27 1.600,00227,02239,93-12,91 -5,4% ----227,63227,022 11:20
18-06-27 1.650,00306,85224,23-- -- ----306,85306,851 24-7
18-06-27 1.700,00180,34209,30-28,96 -13,8% ----198,00180,344 16:20
18-06-27 1.750,00179,73195,58-15,85 -8,1% ----179,73179,732 12:25
18-06-27 1.800,00180,00183,20-- -- ----255,00180,0012 27-7
18-06-27 1.850,00148,50170,43-21,93 -12,9% ----148,50148,501 17:07
18-06-27 1.900,00139,70159,38-19,68 -12,3% ----151,68139,7025 17:24
18-06-27 1.950,00131,00149,48-18,48 -12,4% ----131,00130,7015 17:27
18-06-27 2.000,00118,64139,80-21,16 -15,1% --300,00136,00118,644 16:20
18-06-27 2.050,00115,00130,58-15,58 -11,9% ----122,05115,0011 14:26
18-06-27 2.100,00107,45122,29-14,84 -12,1% ----115,10107,456 14:45
18-06-27 2.200,0093,00107,09-14,09 -13,2% ----100,4093,004 17:28
18-06-27 2.300,0090,0093,99-3,99 -4,2% ----90,0087,102 10:45
18-06-27 2.400,0071,7082,06-10,36 -12,6% ----71,7071,701 14:40
18-06-27 2.600,0057,5063,88-6,38 -10,0% ----57,5057,501 13:37
18-06-27 2.800,0042,5049,81-7,31 -14,7% ----42,5042,502 17:21
18-06-27 3.000,0038,0038,37-0,37 -1,0% ----38,0038,001 10:44
18-06-27 3.200,0050,1029,94-- -- ----50,1050,101 24-7
17-12-27 300,001.388,101.139,44-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.134,051.048,57-- -- ----1.134,501.134,052 7-7
17-12-27 450,001.263,001.005,86-- -- ----1.263,001.263,001 18-6
17-12-272480,00737,71979,22-42,38 -4,3% ----737,71737,712 27-1
17-12-27 500,001.138,22961,85-- -- ----1.138,221.138,221 12-6
17-12-27 520,001.036,30944,01-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.083,53918,02-- -- ----1.083,531.083,531 9-7
17-12-27 600,00821,70877,18-- -- ----821,70821,701 1-6
17-12-27 650,00620,64834,93-- -- ----620,64620,641 12-2
17-12-27 680,00936,00810,83-- -- ----936,00936,001 16-7
17-12-27 700,001.024,66796,58-- -- ----1.024,661.023,136 18-6
17-12-27 720,00959,75780,12-- -- ----959,75959,751 25-6
17-12-27 760,00870,00749,60-- -- ----870,00870,001 16-7
17-12-27 800,00807,10721,92-- -- ----807,10807,101 17-7
17-12-27 840,00897,75694,10-- -- ----897,75897,751 15-6
17-12-27 880,00795,00667,00-- -- ----795,00795,001 7-7
17-12-27 900,00786,00653,47-- -- ----786,00786,001 24-7
17-12-27 920,00749,40639,97-- -- ----749,40749,401 13-7
17-12-27 960,00764,90613,87-- -- ----764,90764,902 15-7
17-12-27 1.000,00565,05590,05-25,00 -4,2% ----565,05565,051 11:32
17-12-27 1.040,00504,78566,31-- -- ----504,78504,781 28-5
17-12-2721.080,00799,68542,64-36,16 -6,7% ----799,68799,681 1-7
17-12-27 1.100,00487,38530,82-43,44 -8,2% ----487,38487,382 16:28
17-12-27 1.150,00578,80504,98-- -- ----578,80578,801 11-6
17-12-27 1.200,00437,08477,98-40,90 -8,6% ----458,50437,084 16:28
17-12-27 1.220,00402,40467,86-- -- ----402,40402,401 22-5
17-12-27 1.240,00--458,13-- -- --------0 --
17-12-27 1.250,00423,80453,21-29,41 -6,5% ----423,80423,752 13:09
17-12-27 1.260,00561,98448,46-- -- ----561,98561,982 26-6
17-12-27 1.280,00456,91439,06-- -- ----456,91456,912 3-6
17-12-27 1.300,00395,35431,42-36,07 -8,4% ----399,99395,354 15:55
17-12-27 1.320,00520,00422,53-- -- ----520,65520,002 16-7
17-12-27 1.340,00506,15413,67-- -- ----506,15506,151 16-7
17-12-27 1.350,00432,00409,32-- -- ----432,00432,001 27-7
17-12-27 1.360,00410,00405,02-- -- ----410,00410,002 27-7
17-12-27 1.380,00361,72396,55-- -- ----361,72361,721 2-6
17-12-27 1.400,00362,71388,25-25,54 -6,6% ----362,71362,711 14:03
17-12-27 1.420,00468,83379,85-- -- ----469,24468,835 20-7
17-12-27671.440,00542,00372,15-28,22 -7,6% ----542,00540,004 18-6
17-12-27 1.460,00339,98364,22-24,24 -6,7% ----339,98339,981 14:03
17-12-2791.480,00456,00356,62-26,94 -7,6% ----456,00456,001 26-6
17-12-27941.500,00385,00350,65-27,87 -7,9% ----422,00385,006 27-7
17-12-27 1.550,00421,95333,14-- -- ----422,20421,952 21-7
17-12-27 1.600,00295,05316,39-21,34 -6,7% ----295,05295,051 12:37
17-12-27 1.650,00280,45299,33-18,88 -6,3% ----280,45278,552 12:42
17-12-27 1.700,00273,00285,19-12,19 -4,3% ----273,00273,001 09:56
17-12-27 1.750,00261,00272,45-11,45 -4,2% ----265,00261,002 09:52
17-12-27 1.800,00232,00259,08-27,08 -10,5% ----232,00232,003 16:01
17-12-27 1.850,00334,00245,10-- -- ----334,00318,0010 23-7
17-12-27 1.900,00227,00233,12-6,12 -2,6% ----227,00227,001 10:36
17-12-27 1.950,00287,31221,69-- -- ----287,31287,253 21-7
17-12-27 2.000,00225,00212,12-- -- ----225,00225,001 27-7
17-12-27192.100,00240,00193,05-19,09 -9,9% ----258,35240,002 27-7
17-12-27 2.200,00236,80174,43-- -- --236,00237,60236,802 8-7
17-12-27 2.300,00212,45159,41-- -- ----212,45211,803 17-7
17-12-27 2.400,00130,00145,00-15,00 -10,3% ----143,00130,0010 14:28
17-12-27 2.600,00163,20119,64-- -- ----163,20163,201 20-7
17-12-27 2.800,0094,15101,11-6,96 -6,9% ----94,1594,151 09:38
17-12-27 3.000,00117,5083,35-- -- --153,00117,50117,506 27-7
17-12-27 3.200,00100,1071,11-- -- ----100,10100,106 27-7
16-06-28 800,00------ -- ---------- --
16-06-28 900,00809,74690,64-- -- ----809,74809,741 16-7
16-06-28 1.000,00--634,12-- -- --------0 --
16-06-28 1.040,00------ -- --------0 --
16-06-28 1.080,00--589,97-- -- --------0 --
16-06-28 1.100,00596,95580,35-- -- ----596,95596,951 27-7
16-06-28 1.150,00------ -- --------0 --
16-06-28 1.200,00--532,54-- -- --------0 --
16-06-28 1.250,00--508,80-- -- --------0 --
16-06-28 1.300,00613,65487,76-- -- ----614,00613,652 2-7
16-06-28 1.350,00545,90468,34-- -- ----545,90545,904 17-7
16-06-28 1.400,00--449,01-- -- --------0 --
16-06-28 1.450,00519,55429,77-- -- ----519,55519,551 14-7
16-06-28 1.500,00502,25410,62-- -- ----503,05502,252 14-7
16-06-28 1.550,00479,87395,45-- -- ----479,87479,871 23-7
16-06-28 1.600,00448,27380,31-- -- ----448,27448,271 20-7
16-06-28 1.650,00444,05365,18-- -- ----444,05444,051 22-7
16-06-28 1.700,00451,26350,08-- -- ----451,26451,261 10-7
16-06-28 1.750,00458,10334,99-- -- ----458,10458,101 6-7
16-06-28 1.800,00458,45321,99-- -- ----458,45458,451 6-7
16-06-28 1.850,00288,70310,48-21,78 -7,0% ----288,70288,701 14:01
16-06-28 1.900,00357,27298,97-- -- ----357,27357,271 20-7
16-06-28 1.950,00--287,49-- -- --------0 --
16-06-28 2.000,00342,00276,01-- -- ----342,00342,001 8-7
16-06-28 2.100,00--253,78-- -- --------0 --
16-06-28 2.200,00301,50237,04-- -- ----301,50301,501 16-7
16-06-28 2.300,00--220,52-- -- --------0 --
16-06-28 2.400,00244,30203,99-- -- --------1 17-7
16-06-28 2.600,00221,65177,32-- -- ----221,65221,655 17-7
15-12-28 300,001.330,901.150,26-- -- ----1.330,901.330,901 6-7
15-12-28 400,001.186,491.067,79-- -- ----1.186,491.186,491 24-6
15-12-28 450,001.212,351.028,20-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.005,16-- -- ----793,40793,401 20-4
15-12-28 500,001.134,54989,83-- -- ----1.155,871.134,543 2-7
15-12-28 520,00--974,52-- -- --------0 --
15-12-28 550,001.116,88951,76-- -- ----1.116,881.116,881 9-7
15-12-28 600,00837,52916,54-- -- ----837,52837,521 27-5
15-12-28 640,00792,88888,48-- -- ----792,88792,881 21-5
15-12-28 680,00842,25860,51-18,26 -2,1% ----842,25842,251 10:16
15-12-28 700,00953,00847,33-- -- ----953,00953,001 22-7
15-12-28 720,00620,50834,76-- -- ----620,50620,501 9-4
15-12-28 760,00661,00809,69-- -- ----661,00661,001 18-5
15-12-28 800,00920,00784,70-- -- ----920,00920,001 23-7
15-12-28 840,00722,55759,80-37,25 -4,9% ----722,55722,551 14:07
15-12-28 880,00412,25737,19-- -- ----412,25412,251 31-3
15-12-28 900,00845,69726,33-- -- ----846,02845,664 16-7
15-12-28 920,00827,57715,49-- -- ----827,83827,572 24-6
15-12-28 960,00621,90693,88-- -- ----621,90621,901 1-6
15-12-28 1.000,00697,00672,34-- -- ----697,00697,001 27-7
15-12-28 1.040,00775,21650,93-- -- ----775,21775,211 29-6
15-12-28 1.080,00748,00632,75-- -- ----754,25748,0019 29-6
15-12-28 1.100,00715,35623,69-- -- --------1.052 26-6
15-12-28 1.150,00740,00601,10-- -- ----740,00740,001 2-7
15-12-28 1.200,00729,27578,62-- -- ----729,27692,972 9-7
15-12-28 1.250,00692,92556,22-- -- ----695,98692,927 25-6
15-12-28 1.300,00654,58537,18-- -- ----654,58654,581 17-6
15-12-28 1.350,00636,70518,98-- -- ----636,70636,701 17-6
15-12-28 1.400,00481,10500,87-19,77 -3,9% ----481,10481,101 09:40
15-12-28 1.450,00622,00482,84-- -- ----622,00622,001 3-7
15-12-28 1.500,00435,00464,87-29,87 -6,4% ----460,00435,003 14:21
15-12-28 1.550,00535,74449,24-- -- ----535,74529,083 27-7
15-12-28 1.600,00415,75435,15-19,40 -4,5% ----415,75415,751 11:22
15-12-28 1.650,00382,00421,06-39,06 -9,3% ----382,00382,001 16:09
15-12-28 1.700,00408,00406,95-- -- ----408,00408,001 27-7
15-12-28 1.750,00458,05392,85-- -- ----462,10458,052 17-7
15-12-28 1.800,00357,23378,73-21,50 -5,7% ----357,23357,232 12:25
15-12-28 1.850,00--365,86-- -- --------0 --
15-12-28 1.900,00341,00355,13-14,13 -4,0% ----341,00341,001 10:16
15-12-28 1.950,00417,70344,39-- -- ----417,70417,643 21-7
15-12-28 2.000,00405,95333,64-- -- ----405,95405,903 21-7
15-12-28 2.100,00296,25312,15-15,90 -5,1% ----296,25296,251 11:22
15-12-28 2.200,00336,00290,63-- -- ----336,00336,001 27-7
15-12-28 2.300,00284,00274,78-- -- ----284,00284,001 27-7
15-12-28 2.400,00235,10259,61-24,51 -9,4% --406,00247,00235,108 15:21
15-12-28 2.600,00280,00229,51-- -- ----280,00280,001 29-6
15-12-28 2.800,00295,13205,55-- -- ----295,13295,134 3-7
15-12-28 3.200,00211,22162,66-- -- ----211,22211,221 7-7
21-12-29 300,001.353,921.168,76-- -- ----1.354,911.352,993 25-6
21-12-29 400,001.242,641.093,23-- -- ----1.242,641.242,641 27-7
21-12-29 450,00862,151.056,36-- -- ----862,15862,151 13-4
21-12-29 500,001.114,631.021,90-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,98987,76-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,00953,91-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15893,09-- -- ----1.041,151.041,151 29-6
21-12-29 800,00958,00834,51-- -- ----958,00958,001 16-7
21-12-29181900,00960,55783,31-32,21 -4,1% ----960,55960,551 3-7
21-12-29 1.000,00847,00732,99-- -- ----847,00847,001 8-7
21-12-29281.100,00789,16691,24-28,49 -4,1% ----789,16789,161 24-6
21-12-29 1.200,00620,00650,24-30,24 -4,7% ----620,00620,004 12:37
21-12-29 1.400,00677,00581,52-- -- ----692,00677,003 13-7
21-12-291131.600,00637,75521,80-27,27 -5,2% ----637,75637,751 23-7
21-12-29221.800,00572,00473,62-29,66 -6,3% ----572,00572,002 21-7
21-12-29 2.000,00390,00427,84-37,84 -8,8% ----395,00390,0012 17:11
21-12-29 2.200,00465,25390,40-- -- ----465,25465,251 20-7
21-12-29162.400,00325,10352,30-22,95 -6,5% ----345,00325,107 14:24
21-12-29 2.800,00367,61294,34-- -- ----367,61367,611 27-7
21-12-29 3.200,00315,00245,72-- -- ----315,00315,001 16-7
20-12-30 500,00996,001.044,35-48,35 -4,6% ----996,00996,001 14:45
20-12-30 600,001.095,75982,62-- -- ----1.097,701.095,003 23-6
20-12-30 700,001.130,17928,44-- -- ----1.130,171.130,171 15-7
20-12-30 800,00987,38879,25-- -- ----987,38987,381 22-7
20-12-30 900,00872,83832,44-- -- ----970,00872,832 27-7
20-12-30 1.000,00828,33790,37-- -- ----828,33828,331 27-7
20-12-30 1.100,00718,00749,67-31,67 -4,2% ----718,00715,002 17:27
20-12-30 1.200,00680,00712,78-32,78 -4,6% ----680,00680,002 17:07
20-12-30 1.400,00616,25646,39-30,14 -4,7% ----618,00616,253 17:07
20-12-30 1.600,00560,00588,04-28,04 -4,8% ----575,00560,006 14:30
20-12-30 1.800,00560,00538,79-- -- ----560,00560,001 27-7
20-12-30 2.000,00521,50495,28-- -- ----521,50520,002 27-7
20-12-30 2.200,00550,00458,26-- -- ----550,00550,004 16-7
20-12-30 2.400,00400,00424,32-24,32 -5,7% ----400,00400,004 17:08
20-12-30 2.800,00375,00368,61-- -- ----375,00375,001 27-7
20-12-30 3.200,00306,00321,98-15,98 -5,0% ----315,00306,002 14:45
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?