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* 1.646,601.676,00-29,40 -1,8% 1.660,201.636,80109.29210:45

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-6-2026)
Totaal volume 5.100 (3.557 Calls, 1.543 Puts)
Totaal open interest bij opening 32.562 (5.275 Calls, 27.287 Puts)
Call / Put ratio 2,31
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.356,44-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,001.306,45-- -- ----962,00962,001 18-5
19-06-26 400,00836,401.256,46-- -- --------0 24-4
19-06-26 420,00819,251.236,46-- -- --------0 24-4
19-06-26 440,00861,001.216,46-- -- --------0 8-5
19-06-26 450,00799,751.206,46-- -- ----799,75787,002 24-4
19-06-26 460,001.210,351.196,47+13,88 +1,2% ----1.210,351.210,351 18-6
19-06-26 480,00812,001.176,47-- -- ----812,00812,001 18-5
19-06-26 500,001.182,991.156,47+26,52 +2,3% ----1.182,991.182,991 17:03
19-06-26 520,00735,001.136,47-- -- ----735,00725,252 24-4
19-06-26 550,00747,001.106,48-- -- ----747,00747,001 8-5
19-06-26 560,00699,711.096,48-- -- --------0 21-4
19-06-26 600,00927,811.056,48-- -- ----927,81927,811 9-6
19-06-26 650,00562,001.006,49-- -- ----562,00562,002 4-5
19-06-26 680,00971,80976,50-- -- ----971,80971,801 15-6
19-06-26 700,00982,38956,50+25,88 +2,7% ----982,38982,3812 14:44
19-06-26 720,00666,62936,50-- -- --------0 29-5
19-06-26 750,00558,00906,51-- -- ----558,00558,001 6-5
19-06-26 760,00562,00896,51-- -- --------0 7-5
19-06-26 800,00880,76856,51+24,25 +2,8% ----880,76880,761 16:36
19-06-26 850,00776,23806,52-- -- ----776,23776,231 17-6
19-06-26 880,00678,00776,52-- -- ----678,00678,001 11-6
19-06-26 900,00770,00756,53+13,47 +1,8% ----770,00770,001 18-6
19-06-26 920,00574,52736,53-- -- ----574,52574,521 10-6
19-06-26 940,00553,19716,53-- -- ----553,30553,194 10-6
19-06-26 950,00672,00706,53-- -- ----672,00671,002 17-6
19-06-26 960,00433,59696,54-- -- --------0 29-5
19-06-26 980,00580,00676,54-- -- ----580,00580,002 11-6
19-06-26 1.000,00626,10656,54-- -- ----626,10626,102 16-6
19-06-26 1.020,00653,80636,54+17,26 +2,7% ----653,80653,801 12:13
19-06-26 1.030,00300,00626,55-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17616,55-- -- --------0 19-5
19-06-26 1.050,00593,28606,55-- -- ----593,28593,281 15-6
19-06-26 1.060,00237,71596,55-- -- --------0 6-5
19-06-26 1.080,00507,70576,55-- -- ----507,70507,702 16-6
19-06-26 1.090,00--566,55-- -- --------0 --
19-06-26 1.100,00575,00556,56+18,44 +3,3% ----575,00575,001 18-6
19-06-26 1.120,00507,38536,56-- -- ----507,38507,381 17-6
19-06-26 1.140,00535,66516,56+19,10 +3,7% ----535,66535,661 18-6
19-06-26 1.160,00477,75496,56-- -- ----477,75477,752 15-6
19-06-261071.180,00444,98476,57+19,51 +4,1% ----444,98444,981 17-6
19-06-26 1.200,00484,07456,57+27,50 +6,0% ----484,07484,071 15:19
19-06-26 1.220,00405,46436,57-- -- ----407,43405,462 17-6
19-06-26 1.240,00433,17416,58+16,59 +4,0% ----433,17433,171 18-6
19-06-26 1.260,00351,16396,58-- -- 275,00--351,16330,885 12-6
19-06-26 1.280,00345,61376,58-- -- 240,00--345,61344,002 17-6
19-06-26 1.300,00380,00356,58+23,42 +6,6% ----380,00380,002 15:28
19-06-26 1.320,00317,48336,59-- -- ----317,48317,481 15-6
19-06-26 1.340,00335,00316,59+18,41 +5,8% ----335,00335,001 13:21
19-06-26 1.350,00320,00306,59+13,41 +4,4% ----333,00320,005 18-6
19-06-26 1.360,00268,13296,59-- -- ----268,13268,132 16-6
19-06-26641.380,00304,12276,60+19,50 +7,0% ----304,12285,402 15:19
19-06-26 1.400,00280,71256,60+24,11 +9,4% ----280,71271,007 13:55
19-06-26971.420,00263,00236,61+19,50 +8,2% ----265,05263,003 18-6
19-06-26 1.440,00243,78216,62+27,16 +12,5% 160,00--243,78241,0012 15:19
19-06-26 1.450,00236,00206,63+29,37 +14,2% ----236,00236,003 15:02
19-06-26 1.460,00223,78196,65+27,13 +13,8% ----223,78223,7810 15:19
19-06-263131.480,00204,75176,74+19,38 +11,0% ----204,75194,922 16:07
19-06-26 1.500,00187,72156,93+30,79 +19,6% 130,00--187,72168,0038 17:10
19-06-26 1.520,00163,75137,36+26,39 +19,2% ----164,00161,755 16:30
19-06-26 1.540,00144,40118,17+26,23 +22,2% ----144,40144,407 15:15
19-06-26 1.550,00135,05108,82+26,23 +24,1% ----135,05122,8059 16:21
19-06-26 1.560,00110,0099,59+10,41 +10,5% ----127,50110,008 15:45
19-06-26 1.580,00109,2082,08+27,12 +33,0% ----111,5594,9565 17:18
19-06-26 1.600,0082,0065,86+16,14 +24,5% ----91,0069,0080 17:24
19-06-26 1.620,0067,5051,24+16,26 +31,7% ----70,0561,0060 16:07
19-06-26 1.640,0044,0038,28+5,72 +14,9% ----54,0037,0084 16:41
19-06-265001.650,0045,0032,68+0,88 +2,7% ----47,0030,0056 17:06
19-06-26 1.660,0030,0027,51+2,49 +9,1% ----40,0028,0019 16:39
19-06-26 1.680,0020,8019,11+1,69 +8,8% ----29,0515,66366 17:27
19-06-26 1.700,0011,5012,86-1,36 -10,6% ----18,508,20427 17:29
19-06-26 1.720,006,998,46-1,47 -17,4% --13,0012,904,50397 17:17
19-06-26 1.740,003,395,52-2,13 -38,6% ----7,622,50326 17:17
19-06-26 1.760,001,253,61-2,36 -65,4% ----4,951,1024 17:23
19-06-26 1.780,000,872,33-1,46 -62,7% ----2,750,8712 16:30
19-06-26 1.800,000,301,44-1,14 -79,2% ----1,880,3056 17:27
19-06-26 1.820,00--0,85-- -- --------0 --
19-06-26 1.840,000,760,48+0,28 +58,3% ----0,760,761 18-6
19-06-26 1.880,000,240,13+0,11 +84,6% ----0,240,242 15:17
19-06-261261.900,000,200,06+0,14 +233,3% ----0,200,201 18-6
19-06-26131.920,000,080,03+0,05 +166,7% ----0,080,081 18-6
19-06-26 1.960,00--0,01-- -- --------0 --
19-06-261102.000,000,050,03+0,02 +66,7% --2,000,200,052 16:26
19-06-26512.100,000,450,01-- -- ----0,500,4011 12-6
19-06-26522.200,000,400,02-- -- ----0,400,0527 15-6
19-06-26622.400,000,300,02-- -- ----0,300,301 11-6
17-07-26 760,00629,32898,63-- -- ----629,32629,321 29-5
17-07-26 800,00757,57858,63-- -- ----757,57757,571 11-6
17-07-26 840,00--818,89-- -- --------0 --
17-07-26 880,00794,74779,19+15,55 +2,0% ----794,74794,741 12:15
17-07-26 920,00490,94739,26-- -- --------0 26-5
17-07-26 960,00367,54699,59-- -- ----367,54367,541 13-5
17-07-26 1.000,00679,85660,01+19,84 +3,0% ----679,85677,633 12:26
17-07-26 1.040,00396,66620,35-- -- --------0 25-5
17-07-26 1.060,00396,96600,60-- -- --------0 4-6
17-07-26 1.080,00404,93580,89-- -- --------0 3-6
17-07-26 1.100,00520,00561,22-- -- ----534,55520,004 16-6
17-07-26 1.120,00420,87541,60-- -- ----420,87420,871 9-6
17-07-26 1.140,00195,10521,97-- -- ----195,10195,102 20-5
17-07-26 1.160,00522,09502,47+19,62 +3,9% ----523,90522,093 12:35
17-07-26 1.180,00400,43482,93-- -- ----400,43400,435 11-6
17-07-26431.200,00492,99463,63+18,96 +4,1% ----492,99491,573 16:30
17-07-26 1.220,00463,69444,31+19,38 +4,4% ----465,50463,693 12:35
17-07-26161.240,00442,66425,16+18,51 +4,4% ----442,66442,661 18-6
17-07-26 1.260,00374,30406,08-- -- ----374,30374,304 17-6
17-07-26 1.280,00353,80385,32-- -- ----353,80353,805 17-6
17-07-26 1.300,00395,00368,57+26,43 +7,2% ----395,00395,001 15:02
17-07-26 1.320,00375,59349,99+25,60 +7,3% ----375,59375,592 14:56
17-07-26 1.340,00307,88331,86-- -- ----307,88272,637 12-6
17-07-26 1.360,00339,76314,04+25,72 +8,2% ----339,76335,004 15:08
17-07-26 1.380,00321,89296,36+25,53 +8,6% ----321,89315,809 15:09
17-07-26651.400,00301,63279,31+16,26 +5,8% ----301,63295,005 17:22
17-07-26 1.420,00231,00262,69-- -- ----231,00231,001 17-6
17-07-26 1.440,00270,90246,14+24,76 +10,1% ----272,00261,946 16:30
17-07-26 1.460,00244,80230,44+14,36 +6,2% ----244,80244,802 12:58
17-07-26 1.480,00236,52215,17+21,35 +9,9% ----236,52227,349 15:19
17-07-26 1.500,00225,00200,16+24,84 +12,4% ----225,00208,0019 16:24
17-07-26 1.510,00165,05193,08-- -- ----165,05165,051 17-6
17-07-26 1.520,00182,00186,11-- -- ----182,00182,0011 17-6
17-07-26201.540,00166,10172,74+12,34 +7,1% ----166,10146,2112 17-6
17-07-26 1.560,00179,50159,52+19,98 +12,5% 0,10--179,50166,7047 17:00
17-07-26 1.580,00167,00147,42+19,58 +13,3% ----168,00153,1010 16:23
17-07-26 1.600,00150,00135,63+14,37 +10,6% ----155,00142,9022 17:22
17-07-26 1.620,00138,63124,68+13,95 +11,2% ----141,75138,6313 17:22
17-07-26 1.640,00130,00114,66+15,34 +13,4% ----130,00117,005 16:07
17-07-26 1.660,00118,20104,68+13,52 +12,9% ----123,00107,5029 17:02
17-07-26 1.680,00105,8095,83+9,97 +10,4% ----111,2598,4524 17:22
17-07-26 1.700,00100,1587,55+12,60 +14,4% ----103,4591,6037 17:25
17-07-26 1.720,0091,7579,42+12,33 +15,5% ----91,7585,0013 17:10
17-07-26 1.740,0079,2072,33+6,87 +9,5% ----83,6579,2013 17:22
17-07-26 1.760,0076,5065,90+10,60 +16,1% ----77,0068,3020 17:14
17-07-26 1.780,00------ -- --------0 --
17-07-26 1.800,0056,0053,96+2,04 +3,8% ----63,0056,0024 15:31
17-07-26 1.840,0050,0044,44+5,56 +12,5% ----51,0046,0012 17:26
17-07-26571.880,0041,4536,04+2,66 +7,4% --45,0043,0539,767 15:01
17-07-26 1.900,0037,5032,59+4,91 +15,1% ----37,5033,5042 17:06
17-07-26 1.920,0032,7029,08+3,62 +12,4% ----33,7032,5018 17:23
17-07-26371.960,0027,1023,75+1,46 +6,1% ----27,1026,1724 15:27
17-07-26 2.000,0020,7519,03+1,72 +9,0% ----23,3019,6533 16:45
17-07-26 2.100,0012,3011,30+1,00 +8,8% ----14,2512,1016 17:20
17-07-26 2.200,007,656,89+0,76 +11,0% ----8,857,3012 17:08
17-07-26 2.300,004,754,28+0,47 +11,0% ----4,774,756 17:12
17-07-26 2.400,003,012,72+0,29 +10,7% ----3,012,8411 17:18
17-07-26 2.500,002,311,84+0,47 +25,5% ----2,602,274 16:59
21-08-26 800,00620,94860,31-- -- ----620,94620,941 2-6
21-08-26 840,00--820,91-- -- --------0 --
21-08-26 880,00748,06781,49-- -- ----748,06748,061 16-6
21-08-26 920,00708,90742,21-- -- ----708,90708,901 16-6
21-08-26 960,00--703,06-- -- --------0 --
21-08-26 1.000,00631,50664,11-- -- ----631,50631,502 16-6
21-08-26 1.040,00642,40625,33+17,07 +2,7% ----642,40642,401 12:13
21-08-26 1.060,00635,00606,13+28,87 +4,8% ----635,00635,001 16:23
21-08-2631.080,00391,06587,03+18,72 +3,2% ----397,66391,063 4-6
21-08-26 1.100,00--567,98-- -- --------0 --
21-08-26 1.120,00--548,95-- -- --------0 --
21-08-26 1.160,00--511,60-- -- --------0 --
21-08-26 1.200,00401,26474,82-- -- ----401,26401,261 9-6
21-08-2641.240,00409,95439,12+17,43 +4,0% ----409,95409,952 16-6
21-08-26 1.280,00416,57404,18+12,39 +3,1% ----416,57416,575 18-6
21-08-26 1.320,00382,82370,78+12,04 +3,2% ----382,82382,825 18-6
21-08-26111.360,00311,80338,42+15,41 +4,6% ----311,80311,803 17-6
21-08-26 1.400,00325,44307,85+17,59 +5,7% ----325,44325,441 18-6
21-08-26 1.440,00249,41278,42-- -- ----249,41247,782 16-6
21-08-26 1.480,00225,00251,30-- -- ----225,00225,001 12-6
21-08-26 1.520,00234,54225,52+9,02 +4,0% ----234,54234,542 18-6
21-08-26 1.560,00175,40202,22-- -- ----183,00175,406 16-6
21-08-26 1.600,00194,04180,21+13,83 +7,7% 10,00--194,04194,041 15:15
21-08-26 1.640,00171,00160,46+10,54 +6,6% ----175,00164,0016 16:04
21-08-26 1.680,00157,00142,04+14,96 +10,5% ----159,00154,009 17:08
21-08-26261.700,00145,00133,71+7,89 +5,9% ----145,00142,5022 12:46
21-08-26 1.720,00134,05125,79-- -- ----137,20133,90101 15-6
21-08-26 1.760,0094,93110,86-- -- ----94,9394,935 17-6
21-08-26 1.800,00107,2597,88+9,37 +9,6% ----107,25107,255 17:00
21-08-2641.840,0096,0085,98+4,83 +5,6% ----96,0096,002 18-6
21-08-26 1.880,0081,9075,41+6,49 +8,6% ----81,9081,903 14:50
21-08-26 1.900,0076,8070,66+6,14 +8,7% ----78,0076,804 14:50
21-08-26 1.920,00------ -- --------0 --
21-08-26 2.000,0055,2550,70+4,55 +9,0% ----57,9555,252 16:54
21-08-26422.100,0039,5536,08+1,86 +5,2% ----40,3038,5032 14:43
21-08-26 2.200,0027,5025,73+1,77 +6,9% ----30,5027,3013 16:45
21-08-26772.300,0020,6518,49+0,56 +3,0% ----20,6520,3029 17:25
21-08-26 2.400,0014,2713,59+0,68 +5,0% ----14,2714,271 16:36
21-08-26 2.500,0011,009,96+1,04 +10,4% --11,7012,0010,905 16:07
21-08-26 2.600,00------ -- ---------- --
18-09-26 350,00969,161.308,02-- -- ----969,16964,874 11-5
18-09-26 400,00792,001.258,43-- -- ----808,00792,003 28-4
18-09-26 440,00747,301.218,78-- -- --------0 29-4
18-09-26 450,00--1.208,86-- -- --------0 --
18-09-26 460,00--1.198,96-- -- --------0 --
18-09-26 480,00--1.179,17-- -- --------0 --
18-09-26 500,00708,001.159,37-- -- ----708,00708,001 8-4
18-09-26 520,00--1.139,58-- -- --------0 --
18-09-26 550,00689,001.109,89-- -- ----689,00689,001 24-4
18-09-26 560,00--1.099,99-- -- --------0 --
18-09-26 600,00580,551.060,41-- -- ----580,55580,551 28-4
18-09-26 650,00570,231.010,95-- -- ----570,23570,231 23-4
18-09-26 680,00582,60981,33-- -- ----582,60582,601 24-4
18-09-26 700,00605,60961,64-- -- ----605,60597,003 18-5
18-09-26 720,00505,70941,95-- -- ----505,70505,701 23-4
18-09-26 750,00940,00912,44+27,56 +3,0% ----940,00940,001 17:19
18-09-26 760,00--902,61+18,74 +2,1% --------0 --
18-09-26 800,00828,00863,29-- -- ----838,40828,0018 17-6
18-09-2623850,00748,66814,47+18,46 +2,3% ----748,66748,662 16-6
18-09-26 880,00780,95785,31-- -- ----780,95780,9510 17-6
18-09-26 900,00758,40765,88-- -- ----758,40758,4010 17-6
18-09-2690920,00604,52746,47+18,24 +2,4% ----604,52601,2013 10-6
18-09-26 950,00747,00717,65+29,35 +4,1% ----747,00728,0026 16:17
18-09-26 1.000,00660,00670,01-- -- ----660,00660,001 17-6
18-09-26 1.050,00432,95622,93-- -- ----432,95432,951 5-6
18-09-26 1.080,00445,00595,22-- -- ----445,00445,001 10-6
18-09-26 1.100,00599,00576,77+22,23 +3,9% ----599,00599,001 17:22
18-09-26641.120,00548,64558,34+16,58 +3,0% ----548,64548,641 15-6
18-09-26 1.140,00228,20540,51-- -- ----236,60228,202 15-5
18-09-26 1.160,00387,91522,84-- -- ----387,91387,911 10-6
18-09-26 1.180,00401,84505,21-- -- ----401,84401,841 9-6
18-09-26 1.200,00511,50487,60+23,90 +4,9% ----511,50511,501 16:30
18-09-26 1.220,00439,00470,38-- -- ----439,00439,001 12-6
18-09-26 1.240,00475,59453,80+21,79 +4,8% ----475,59475,592 14:56
18-09-26 1.260,00364,00437,25-- -- ----364,00364,001 11-6
18-09-26 1.280,00443,14420,73+22,41 +5,3% ----443,14443,142 15:09
18-09-26 1.300,00427,21404,26+22,95 +5,7% ----427,21422,395 15:08
18-09-26 1.320,00288,93389,04-- -- ----288,93288,931 8-6
18-09-26 1.340,00294,00373,85-- -- ----294,00294,001 9-6
18-09-26 1.350,00209,35366,27-- -- --------0 2-6
18-09-26 1.360,00378,00358,70+19,30 +5,4% ----378,00378,001 14:01
18-09-26 1.380,00367,30343,59+23,71 +6,9% ----367,30363,616 17:10
18-09-26 1.400,00347,05329,44+17,61 +5,3% ----347,05347,051 14:27
18-09-262091.450,00316,45295,58+12,21 +4,1% ----316,45316,453 17:10
18-09-26 1.500,00239,96263,87-- -- ----250,00239,256 17-6
18-09-26 1.550,00252,05234,61+17,44 +7,4% ----252,05249,253 16:18
18-09-26 1.600,00225,80208,27+17,53 +8,4% ----225,80214,0011 16:24
18-09-26 1.650,00192,00183,83+8,17 +4,4% ----192,00192,002 16:45
18-09-26 1.700,00176,00162,53+13,47 +8,3% ----176,00175,2011 17:07
18-09-26 1.750,00152,82142,74+10,08 +7,1% ----153,00152,823 15:21
18-09-26 1.800,00137,30125,32+11,98 +9,6% ----140,00137,308 17:10
18-09-26 1.850,00115,10109,87+5,23 +4,8% ----118,25114,0014 16:02
18-09-26 1.900,00101,6395,95+5,68 +5,9% ----107,00101,632 18-6
18-09-26111.950,0087,0083,82+4,58 +5,5% ----87,0087,001 15:36
18-09-26 2.000,0065,5073,22-- -- ----65,5065,505 17-6
18-09-26 2.050,0065,00---- -- ----65,0065,001 15:47
18-09-26 2.100,0060,7055,35+5,35 +9,7% ----63,0059,0011 14:54
18-09-26 2.200,0046,9042,41+4,49 +10,6% ----47,7043,5080 17:28
18-09-26 2.300,0034,5732,35+2,22 +6,9% ----34,5734,571 15:21
18-09-26 2.400,0027,2524,75+2,50 +10,1% ----27,2526,003 12:17
18-12-26 280,00975,021.379,33-- -- --------0 22-4
18-12-26 300,00932,851.359,59-- -- --------0 24-4
18-12-2647350,001.131,151.310,28+18,41 +1,4% --------0 3-6
18-12-2661400,001.082,201.261,17+18,29 +1,5% --------0 3-6
18-12-26 440,00715,521.222,01-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.212,23-- -- --------0 3-6
18-12-26 460,00704,761.202,44-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.182,89-- -- --------0 24-4
18-12-2637500,001.177,661.163,35+18,12 +1,6% ----1.187,291.173,138 15:49
18-12-26 520,001.166,831.143,81+23,02 +2,0% ----1.166,831.166,835 18-6
18-12-26 550,001.111,741.114,53-- -- --1.200,001.111,741.111,741 17-6
18-12-26 560,00659,701.104,77-- -- ----659,70659,701 23-4
18-12-26 600,001.093,641.066,01+27,63 +2,6% ----1.093,641.093,641 17:03
18-12-263640,00861,261.027,39+18,90 +1,8% --------0 3-6
18-12-268680,001.014,18988,83+18,76 +1,9% ----1.014,181.012,086 18-6
18-12-26 700,00995,55969,57+25,98 +2,7% ----995,55995,551 18-6
18-12-26 720,00627,05950,38-- -- --------0 8-5
18-12-26 760,00937,38912,55+24,83 +2,7% ----937,38937,3812 14:44
18-12-26 800,00899,00874,81+24,19 +2,8% ----899,00899,001 15:28
18-12-26 840,00593,28837,13-- -- --------0 26-5
18-12-26 880,00396,33800,51-- -- ----398,08396,332 24-4
18-12-26 900,00804,40782,26+22,14 +2,8% ----813,50794,505 17:22
18-12-26 920,00785,31764,02+21,29 +2,8% ----785,31785,311 16:36
18-12-26 960,00723,00727,74-- -- ----723,00723,002 17-6
18-12-26 1.000,00710,00692,93+17,07 +2,5% ----714,00706,006 16:03
18-12-26 1.040,00639,22658,22-- -- ----639,22639,222 15-6
18-12-26 1.080,00592,00624,19-- -- ----619,00588,003 15-6
18-12-265581.100,00581,54607,94+16,25 +2,7% ----581,54581,545 17-6
18-12-26331.120,00444,77591,72+15,97 +2,7% --------0 3-6
18-12-26 1.140,00410,20575,53-- -- 165,00--410,20373,304 8-6
18-12-26 1.160,00553,00559,37-- -- 165,00--557,50553,003 17-6
18-12-26 1.180,00563,87543,24+20,63 +3,8% 165,00--563,87563,871 16:30
18-12-26 1.200,00551,00528,36+22,64 +4,3% ----551,00546,2025 17:00
18-12-26 1.220,00285,00513,56-- -- ----285,00285,001 28-5
18-12-26 1.240,00525,00498,80+26,20 +5,3% --550,00525,00525,001 18-6
18-12-26 1.260,00508,40484,06+24,34 +5,0% ----508,40501,456 16:07
18-12-26 1.280,00486,05469,36+16,69 +3,6% ----486,05486,053 12:25
18-12-266531.300,00475,79455,06+15,59 +3,4% ----475,79473,102 14:00
18-12-26 1.320,00406,10441,92-- -- ----406,10406,101 16-6
18-12-26 1.350,00435,00422,28+12,72 +3,0% ----435,00435,001 18-6
18-12-26 1.380,00386,75402,71-- -- ----386,75386,753 16-6
18-12-26 1.400,00404,57389,70+14,87 +3,8% 30,00--405,00404,577 16:15
18-12-26 1.450,00379,00360,32+18,68 +5,2% ----380,00371,703 14:05
18-12-26 1.500,00337,00332,33+4,67 +1,4% ----350,00337,008 15:59
18-12-26 1.550,00325,70305,37+20,33 +6,7% ----326,70316,357 17:10
18-12-26 1.600,00298,00282,14+15,86 +5,6% ----302,00289,0022 15:23
18-12-26 1.650,00275,00259,08+15,92 +6,1% ----277,00265,859 17:00
18-12-26 1.700,00255,00237,53+17,47 +7,4% ----257,00247,5729 17:06
18-12-26 1.750,00233,00219,68+13,32 +6,1% ----235,00222,807 17:19
18-12-26 1.800,00213,14199,98+13,16 +6,6% ----215,11207,2356 16:17
18-12-26 1.850,00196,00184,63+11,37 +6,2% ----196,10196,006 17:10
18-12-26 1.900,00176,85170,11+6,74 +4,0% ----179,39174,6462 16:35
18-12-26 1.950,00138,85153,98-- -- ----138,90138,8513 16-6
18-12-26 2.000,00152,00141,01+10,99 +7,8% ----152,50149,5313 17:06
18-12-26 2.050,00------ -- --------0 --
18-12-26 2.100,00125,84118,23+7,61 +6,4% ----128,80125,842 16:56
18-12-26 2.200,00102,0099,06+2,94 +3,0% ----104,10102,002 15:45
18-12-26 2.300,0076,0083,04-- -- ----76,0076,005 17-6
18-12-26 2.400,0074,8069,62+5,18 +7,4% ----78,1574,007 17:10
18-12-26 2.600,0051,2049,21+1,99 +4,0% ----52,5051,208 16:45
18-12-26 2.800,0038,1535,08+3,07 +8,8% ----38,1538,151 17:01
18-12-26 3.000,0026,7524,63+2,12 +8,6% ----27,0026,503 16:06
19-03-27 200,001.251,381.456,97-- -- --------0 4-6
19-03-27 460,00936,641.201,87-- -- --------0 22-5
19-03-27 480,00741,101.182,48-- -- --------0 28-4
19-03-27 500,00725,351.163,10-- -- --------0 23-4
19-03-27 520,00711,641.143,85-- -- --------0 23-4
19-03-27 560,00--1.105,42-- -- --------0 --
19-03-27 600,00--1.067,41-- -- --------0 --
19-03-27 640,00596,501.029,76-- -- --------0 23-4
19-03-27 680,00--992,49-- -- --------0 --
19-03-27 720,00717,50955,94-- -- --------0 22-5
19-03-27 760,00697,58919,72-- -- ----697,58697,581 25-5
19-03-274800,00693,85884,40+16,73 +1,9% --------0 4-6
19-03-27 840,00515,35849,60-- -- ----515,35515,052 8-5
19-03-27 880,00786,73815,33-- -- ----786,73786,731 17-6
19-03-27 920,00657,65782,28-- -- ----657,65657,651 9-6
19-03-27 960,00730,79749,13-- -- ----730,79730,791 17-6
19-03-27 1.000,00573,40717,39-- -- ----574,20573,403 8-6
19-03-27 1.040,00373,10686,21-- -- --------0 11-5
19-03-27 1.080,00587,00655,36-- -- ----587,00587,001 9-6
19-03-27 1.100,00595,00639,73-- -- ----595,00595,001 12-6
19-03-27 1.150,00615,00602,74+12,26 +2,0% ----615,00615,003 15:32
19-03-27 1.200,00530,00567,31-- -- ----530,00530,003 12-6
19-03-27 1.250,00377,00532,59-- -- ----377,00377,001 8-6
19-03-27251.300,00468,90500,39+11,71 +2,3% ----468,90468,901 12-6
19-03-27 1.350,00434,70469,44-- -- ----434,70434,701 16-6
19-03-27 1.400,00387,00439,69-- -- ----387,00387,001 11-6
19-03-27 1.450,00391,81411,99-- -- ----391,81391,811 12-6
19-03-27 1.500,00375,00385,04-- -- ----375,00375,0010 17-6
19-03-27241.550,00368,00359,96+10,66 +3,0% ----368,00368,003 15-6
19-03-27 1.600,00343,48336,76-- -- ----356,49343,483 15-6
19-03-27 1.650,00302,40314,88-- -- ----302,40302,401 12-6
19-03-27 1.700,00303,31294,05+9,26 +3,1% --330,00303,31303,311 12:07
19-03-27 1.750,00234,30274,90-- -- ----234,30234,302 9-6
19-03-27 1.800,00268,82256,95+11,87 +4,6% ----268,95268,7020 13:56
19-03-27 1.850,00222,40240,25-- -- ----229,50222,4052 12-6
19-03-27 1.900,00215,05224,79-- -- ----215,05215,051 16-6
19-03-27 1.950,00216,10209,45+6,65 +3,2% ----216,10216,102 16:02
19-03-27 2.000,00202,79195,75+7,04 +3,6% ----202,79202,792 12:07
19-03-27 2.050,00------ -- --------0 --
19-03-27 2.100,00174,55170,69+3,86 +2,3% ----174,55174,552 15:54
19-03-27 2.200,00155,27149,34+5,93 +4,0% ----155,27155,271 12:07
19-03-27 2.300,00--130,32-- -- --------0 --
19-03-27 2.400,00118,70114,16+4,54 +4,0% ----118,70118,152 18-6
19-03-27 2.600,0082,4087,71-- -- ----82,4082,354 17-6
19-03-27 2.800,0066,0068,11-- -- ----66,0066,001 17-6
19-03-27 3.000,0038,1052,84-- -- ----38,1038,002 10-6
18-06-27 300,001.181,361.363,15-- -- --------0 3-6
18-06-27 400,001.258,251.267,42-- -- ----1.263,951.258,254 15-6
18-06-27 450,00875,001.219,91-- -- --------0 13-5
18-06-27 480,00718,751.191,50-- -- --------0 26-3
18-06-27 500,00726,791.172,74-- -- ----726,79726,791 28-4
18-06-27 520,00--1.154,16-- -- --------0 --
18-06-27 560,00--1.117,08-- -- --------0 --
18-06-27 600,00769,391.080,09-- -- ----770,13769,393 14-5
18-06-27 640,00--1.043,37-- -- --------0 --
18-06-27 680,00610,001.007,61-- -- ----610,00610,001 21-4
18-06-27 700,00813,27989,78-- -- ----813,27813,271 3-6
18-06-27 720,00541,18971,96-- -- ----541,18541,181 23-4
18-06-27 760,00668,86936,41-- -- ----668,86668,861 22-5
18-06-27 800,00894,00902,18-- -- ----894,00894,001 15-6
18-06-27 840,00760,94868,37-- -- ----760,94760,941 9-6
18-06-27 880,00402,76834,66-- -- --------0 4-2
18-06-27 900,00755,66817,84-- -- ----755,66755,662 16-6
18-06-27 920,00758,00801,96-- -- ----758,00758,001 16-6
18-06-27 960,00737,45770,53-- -- ----737,95737,452 17-6
18-06-274151.000,00649,48739,21+21,14 +2,9% ----649,48649,481 11-6
18-06-27 1.040,00540,00708,00-- -- ----540,00540,001 8-6
18-06-27 1.080,00--679,44-- -- --------0 --
18-06-27 1.100,00633,00665,22-- -- ----633,00633,002 17-6
18-06-27 1.150,00542,78629,80-- -- ----542,78542,783 10-6
18-06-27 1.200,00526,00595,60-- -- ----526,00526,005 11-6
18-06-27 1.250,00500,20564,29-- -- ----500,20500,201 11-6
18-06-27 1.300,00527,19533,15-- -- ----528,75526,956 15-6
18-06-27 1.350,00410,44502,89-- -- ----410,44410,441 9-6
18-06-27 1.400,00331,87476,22-- -- ----331,87331,871 8-6
18-06-27 1.450,00361,71449,71-- -- ----363,62361,713 9-6
18-06-27 1.500,00402,03423,35-- -- ----402,03402,031 17-6
18-06-27 1.550,00375,00400,55-- -- ----375,00375,001 12-6
18-06-27 1.600,00355,76378,77-- -- ----355,76355,761 17-6
18-06-27121.650,00238,00357,13+13,57 +3,8% ----238,00238,001 4-6
18-06-27 1.700,00317,99335,89-- -- ----317,99315,7816 17-6
18-06-27 1.750,00309,25318,62-- -- ----309,25309,251 15-6
18-06-27 1.800,00315,45301,38+14,07 +4,7% ----315,59315,1420 13:56
18-06-27 1.850,00--284,16-- -- --------0 --
18-06-27 1.900,00255,65266,96-- -- ----255,65255,651 17-6
18-06-27 1.950,00------ -- --------0 --
18-06-27 2.000,00224,82239,86-- -- ----225,71221,8856 17-6
18-06-27 2.100,00199,05213,28-- -- ----199,05199,051 16-6
18-06-27 2.200,00177,05190,71-- -- ----177,25176,709 16-6
18-06-27 2.400,00163,00151,25+11,75 +7,8% ----163,00161,003 17:11
18-06-27 2.600,00113,89122,71-- -- ----116,00113,8924 17-6
18-06-27 2.800,00102,6598,66+3,99 +4,0% ----102,65102,052 18-6
18-06-27 3.000,0073,0579,53-- -- ----73,0573,0516 17-6
18-06-2783.200,0068,4564,61+2,80 +4,3% ----68,4568,451 18-6
17-12-27 300,001.100,001.361,90-- -- --------0 22-5
17-12-27 400,001.308,901.269,07+39,83 +3,1% ----1.308,901.308,901 16:24
17-12-27 450,001.263,001.223,48+39,52 +3,2% ----1.263,001.263,001 16:24
17-12-27 480,00737,711.196,32-- -- --------0 27-1
17-12-27 500,001.138,221.178,59-- -- ----1.138,221.138,221 12-6
17-12-27 520,00--1.160,84-- -- --------0 --
17-12-27 550,00713,271.134,23-- -- --------0 4-5
17-12-27105600,00821,701.090,83+24,04 +2,2% --------0 1-6
17-12-27 650,00620,641.048,21-- -- --------0 12-2
17-12-27 680,00976,001.022,64-- -- ----976,00976,004 12-6
17-12-27 700,001.024,661.006,20+18,46 +1,8% ----1.024,661.023,136 15:49
17-12-272720,00571,00990,08+21,80 +2,2% --------0 23-4
17-12-27 760,00911,00957,84-- -- ----911,00911,004 12-6
17-12-27 800,00907,07925,64-- -- ----907,07907,071 16-6
17-12-271840,00897,75894,89+20,72 +2,3% ----897,75897,751 15-6
17-12-27 880,00454,00865,03-- -- ----454,00451,003 30-1
17-12-27 900,00837,82850,12-- -- ----837,82837,821 15-6
17-12-27 920,00431,80836,30-- -- ----431,80431,801 28-4
17-12-27 960,00810,25807,23-- -- ----810,25810,251 15-6
17-12-27 1.000,00807,00779,03+27,97 +3,6% ----807,00807,006 17:17
17-12-27 1.040,00504,78751,48-- -- --------0 28-5
17-12-27 1.080,00643,82724,81-- -- ----643,82643,821 11-6
17-12-276351.100,00677,64711,88+17,48 +2,5% ----677,64677,641 12-6
17-12-27 1.150,00578,80680,22-- -- ----578,80578,801 11-6
17-12-27 1.200,00672,17649,87+22,30 +3,4% ----672,17672,171 16:30
17-12-27 1.220,00402,40638,17-- -- ----402,40402,401 22-5
17-12-27 1.240,00--626,59-- -- --------0 --
17-12-27 1.250,00596,20620,87-- -- ----596,20596,201 12-6
17-12-27 1.260,00407,87615,19-- -- ----407,87407,872 2-6
17-12-271691.280,00456,91604,02+16,06 +2,7% ----456,91456,912 3-6
17-12-27 1.300,00588,34593,05-- -- --620,00588,34588,341 15-6
17-12-27 1.320,00429,07582,27-- -- ----429,07429,071 4-6
17-12-27 1.340,00289,00571,67-- -- ----289,00289,001 12-5
17-12-27 1.350,00539,34566,45-- -- ----539,34539,341 12-6
17-12-27 1.360,00535,00561,27-- -- 440,00--535,00535,001 12-6
17-12-27 1.380,00361,72551,05-- -- ----361,72361,721 2-6
17-12-27 1.400,00565,50541,00+24,50 +4,5% --565,50566,00560,0034 17:18
17-12-27 1.420,00508,50531,15-- -- ----509,00506,5024 17-6
17-12-27 1.440,00542,00521,47+20,53 +3,9% ----542,00540,004 16:54
17-12-27 1.460,00293,30511,97-- -- --------0 28-5
17-12-27 1.480,00512,65502,65+10,00 +2,0% ----512,65512,651 15:49
17-12-27 1.500,00518,00493,47+24,53 +5,0% ----518,00509,004 17:14
17-12-27 1.550,00488,00471,32+16,68 +3,5% ----488,00488,001 18-6
17-12-27 1.600,00450,15450,150,00 0,0% ----450,15450,151 18-6
17-12-27 1.650,00305,00429,92-- -- ----305,00305,001 5-6
17-12-27 1.700,00433,76410,72+23,04 +5,6% ----433,76424,007 16:24
17-12-27 1.750,00377,65392,55-- -- ----377,65377,002 16-6
17-12-27 1.800,00366,52375,25-- -- ----366,52358,002 17-6
17-12-2781.850,00342,86358,80+12,42 +3,5% ----342,86342,765 17-6
17-12-27311.900,00322,75343,10+11,97 +3,5% ----336,00322,752 16-6
17-12-27 1.950,00------ -- --------0 --
17-12-27 2.000,00332,00314,03+17,97 +5,7% ----333,00323,004 16:18
17-12-27 2.100,00251,05287,83-- -- ----251,05251,051 11-6
17-12-27 2.200,00277,96264,23+13,73 +5,2% ----277,96277,963 18-6
17-12-27872.400,00234,46223,43+8,15 +3,6% ----234,46234,463 18-6
17-12-27 2.600,00166,90189,35-- -- ----166,90165,358 9-6
17-12-27 2.800,00168,00160,85+7,15 +4,4% ----168,00168,001 13:44
17-12-27 3.000,00132,25137,13-- -- ----132,25132,251 16-6
17-12-27 3.200,00123,90118,12+5,78 +4,9% ----123,90123,901 18-6
15-12-28 300,001.177,401.367,65-- -- ----1.177,401.177,401 5-6
15-12-28 400,001.279,341.281,74-- -- ----1.281,791.277,064 15-6
15-12-28 450,001.212,351.239,70-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.215,58-- -- --------0 20-4
15-12-28 500,001.173,451.199,47-- -- ----1.173,451.171,453 17-6
15-12-28 520,00--1.183,34-- -- --------0 --
15-12-28 550,001.087,651.159,11-- -- ----1.087,651.076,375 11-6
15-12-28 600,00837,521.120,84-- -- --------0 27-5
15-12-28 640,00792,881.090,37-- -- --------0 21-5
15-12-28 680,00803,401.059,85-- -- ----803,88803,406 28-5
15-12-28 700,001.065,001.045,32+19,68 +1,9% ----1.065,001.065,003 11:53
15-12-28 720,00620,501.031,21-- -- ----620,50620,501 9-4
15-12-28 760,00661,001.003,00-- -- ----661,00661,001 18-5
15-12-28 800,00910,00974,80-- -- ----913,00910,005 11-6
15-12-28 840,00608,76946,61-- -- ----608,76608,761 14-4
15-12-28 880,00412,25921,39-- -- --------0 31-3
15-12-28 900,00729,33908,29-- -- ----730,40729,332 4-6
15-12-28 920,00662,02895,37-- -- --------0 27-5
15-12-28 960,00621,90870,07-- -- ----621,90621,901 1-6
15-12-28 1.000,00872,64845,47+27,17 +3,2% --895,00872,64872,641 16:30
15-12-28 1.040,00824,45821,58-- -- ----824,45824,451 15-6
15-12-28 1.080,00--798,50-- -- --------0 --
15-12-28 1.100,00800,35787,15+13,20 +1,7% ----800,35800,351 16:00
15-12-28 1.150,00772,45759,55+12,90 +1,7% ----772,45772,451 16:00
15-12-28 1.200,00760,00733,12+26,88 +3,7% ----760,00760,001 16:23
15-12-28 1.250,00689,40707,56-- -- ----689,40689,401 12-6
15-12-28331.300,00654,58683,01+16,74 +2,5% ----654,58654,581 17-6
15-12-28 1.350,00636,70659,41-- -- ----636,70636,701 17-6
15-12-28 1.400,00653,35636,76+16,59 +2,6% ----653,35653,351 12:19
15-12-28 1.450,00553,00614,91-- -- ----553,00553,001 11-6
15-12-28 1.500,00612,95593,89+19,06 +3,2% ----613,45612,953 12:29
15-12-28 1.550,00--573,69-- -- --------0 --
15-12-28 1.600,00568,00554,28+13,72 +2,5% ----569,00568,002 15:44
15-12-28 1.650,00--535,58-- -- --------0 --
15-12-28 1.700,00496,50517,68-- -- ----498,50495,0017 17-6
15-12-28 1.750,00--500,53-- -- --------0 --
15-12-28 1.800,00500,00484,21+15,79 +3,3% ----500,00499,005 18-6
15-12-28 1.850,00--469,97-- -- --------0 --
15-12-28 1.900,00471,50453,51+17,99 +4,0% ----471,50466,504 15:13
15-12-28 1.950,00------ -- --------0 --
15-12-28 2.000,00424,00425,11-- -- ----425,00424,003 17-6
15-12-28 2.100,00366,28397,52-- -- ----366,28366,283 11-6
15-12-28 2.200,00377,55374,84-- -- ----382,00377,553 15-6
15-12-28 2.400,00340,95332,06-- -- ----340,95340,952 15-6
15-12-28 2.600,00308,00294,45+13,55 +4,6% ----308,00306,505 16:23
15-12-28 2.800,00275,00262,72-- -- ----275,00275,001 15-6
15-12-28 3.200,00221,00210,08+10,92 +5,2% ----222,10221,004 17:02
21-12-29 300,001.347,851.372,29-- -- ----1.348,301.347,852 17-6
21-12-29 400,001.198,061.290,45-- -- ----1.198,061.198,061 9-6
21-12-29 450,00862,151.251,76-- -- ----862,15862,151 13-4
21-12-29 500,00871,651.213,68-- -- ----871,65871,651 18-5
21-12-29 550,001.081,981.177,80-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,001.142,50-- -- ----1.000,001.000,001 10-6
21-12-29 700,00780,001.076,47-- -- ----780,00780,001 21-5
21-12-29 800,00624,601.013,97-- -- ----625,00624,602 10-4
21-12-29 900,00896,00959,79-- -- ----896,00896,001 11-6
21-12-29 1.000,00671,45903,83-- -- ----671,45671,451 2-6
21-12-29 1.100,00822,26851,51-- -- ----822,26822,261 12-6
21-12-29 1.200,00785,20802,49-- -- --850,00785,20785,201 17-6
21-12-29 1.400,00740,00714,04+25,96 +3,6% ----740,00740,002 17:04
21-12-29 1.600,00619,90637,72-- -- ----619,90619,901 12-6
21-12-29 1.800,00540,00571,92-- -- ----540,00540,001 16-6
21-12-29 2.000,00503,15515,74-- -- ----503,15503,151 17-6
21-12-29 2.400,00405,97423,42-- -- ----409,42405,975 17-6
21-12-29 2.800,00338,34352,65-- -- ----338,34338,344 17-6
21-12-29 3.200,00309,00296,80+12,20 +4,1% ----309,00309,001 16:24
20-12-30 500,001.000,001.237,61-- -- ----1.000,001.000,002 2-6
20-12-30 600,001.126,421.172,13-- -- ----1.126,421.126,421 12-6
20-12-30 700,001.137,831.110,24+27,59 +2,5% ----1.137,831.137,831 16:45
20-12-3019800,001.056,801.054,15+22,39 +2,1% ----1.056,801.050,003 15-6
20-12-30 900,001.023,031.001,52+21,51 +2,1% ----1.023,031.023,031 16:45
20-12-30 1.000,00852,56950,31-- -- ----864,85838,414 9-6
20-12-30 1.100,00834,38902,11-- -- ----834,38834,383 11-6
20-12-30 1.200,00833,55856,24-- -- ----833,55833,551 17-6
20-12-30 1.400,00730,99774,49-- -- ----730,99730,996 16-6
20-12-30 1.600,00721,79702,97+18,82 +2,7% ----721,79718,087 15:31
20-12-30 1.800,00656,08640,80+15,28 +2,4% ----656,08656,081 18-6
20-12-30 2.000,00603,79586,53+17,26 +2,9% 530,00--603,79603,791 15:31
20-12-30 2.400,00485,00497,33-- -- ----485,00485,001 17-6
20-12-30 2.800,00414,89426,05-- -- 375,00--414,89414,891 12-6
20-12-30 3.200,00340,00368,38-28,38 -7,7% ----358,65340,001 15:41
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?