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* 1.560,601.602,80-42,20 -2,6% 1.575,601.558,6060.98309:49

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-7-2026)
Totaal volume 2.363 (1.569 Calls, 794 Puts)
Totaal open interest bij opening 12.051 (7.441 Calls, 4.610 Puts)
Call / Put ratio 1,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 760,00629,32769,54-- -- ----629,32629,321 29-5
17-07-26 800,00880,75729,58-- -- 798,90804,50880,75880,751 22-6
17-07-26 840,00--689,63-- -- --------0 --
17-07-26 880,00755,50649,68-- -- 718,95724,60755,50755,501 3-7
17-07-26 920,00612,98609,74-- -- ----612,98612,981 8-7
17-07-262960,00643,38569,81+73,57 +12,9% 639,05644,70643,38602,752 16:16
17-07-26 1.000,00508,75529,93-- -- 599,15604,75508,75508,751 8-7
17-07-26 1.040,00396,66490,07-- -- ----396,66393,917 25-5
17-07-26 1.060,00511,58470,19-- -- 539,30544,95511,58511,581 2-7
17-07-2651.080,00520,77450,33+73,27 +16,3% ----520,77520,771 2-7
17-07-26 1.100,00415,30430,47-- -- 499,45505,10415,30415,302 7-7
17-07-26 1.120,00420,87410,71-- -- ----420,87420,871 9-6
17-07-26 1.140,00195,10390,97-- -- ----195,10195,102 20-5
17-07-26 1.160,00385,00371,29-- -- 439,85445,25385,00385,001 7-7
17-07-26 1.180,00400,43351,78-- -- ----400,43400,435 11-6
17-07-26 1.200,00351,30332,28-- -- ----351,30332,003 8-7
17-07-26181.220,00421,95313,07+71,72 +22,9% ----421,95421,951 3-7
17-07-26 1.240,00273,54293,92-- -- ----273,54273,541 8-7
17-07-26 1.260,00374,30275,11-- -- ----374,30374,304 17-6
17-07-26 1.280,00393,00256,50-- -- 321,85327,65393,00393,001 30-6
17-07-26 1.300,00226,80238,30-- -- ----226,80226,802 7-7
17-07-26 1.320,00201,68220,45-- -- ----201,68201,681 8-7
17-07-2691.340,00183,37203,12+66,68 +32,8% 264,70270,55183,37183,371 8-7
17-07-26591.360,00172,22186,28+65,10 +34,9% 246,20252,05172,22170,462 8-7
17-07-26 1.380,00172,90170,10-- -- 228,10233,95172,90155,502 8-7
17-07-26 1.400,00213,00154,55+58,45 +37,8% ----220,00210,004 16:46
17-07-26 1.420,00230,35139,81-- -- ----230,35230,351 3-7
17-07-26 1.440,00122,00125,79-- -- ----133,00122,002 8-7
17-07-26271.460,00116,90112,71+54,30 +48,2% 161,00166,85116,90116,901 8-7
17-07-26 1.480,0094,50100,42-- -- 145,90151,70132,3094,5016 7-7
17-07-26 1.500,00135,0089,14+45,86 +51,4% ----135,00108,908 17:20
17-07-26 1.510,0086,9083,91-- -- ----102,0078,8511 8-7
17-07-26 1.520,00130,2578,70+51,55 +65,5% ----130,2597,556 16:07
17-07-26 1.540,00106,1069,21+36,89 +53,3% 105,35111,05106,1088,009 17:23
17-07-26 1.560,00100,2060,68+39,52 +65,1% 93,5599,20108,7076,2028 16:14
17-07-26 1.580,0082,0952,90+29,19 +55,2% ----82,0965,0016 14:36
17-07-261821.600,0076,4046,21+31,90 +69,0% 72,7078,1586,4058,0087 17:22
17-07-26 1.620,0066,5039,89+26,61 +66,7% ----76,2063,00111 17:08
17-07-26 1.640,0058,5034,86+23,64 +67,8% ----68,0047,4527 17:27
17-07-26 1.660,0051,5029,89+21,61 +72,3% ----57,1036,7530 16:36
17-07-26 1.680,0044,4026,12+18,28 +70,0% ----50,1234,9592 16:29
17-07-262241.700,0037,8022,55+15,25 +67,6% 35,2038,8547,9528,60118 17:19
17-07-26 1.720,0030,0019,44+10,56 +54,3% 30,0033,8043,0023,45143 17:01
17-07-26 1.740,0029,3517,00+12,35 +72,6% ----35,1120,6033 16:17
17-07-26 1.760,0022,8514,59+8,26 +56,6% ----28,9018,1072 16:58
17-07-26 1.780,0020,4012,73+7,67 +60,3% ----23,7016,006 17:26
17-07-261491.800,0016,5011,14+7,90 +70,9% ----20,0012,9594 17:21
17-07-26 1.820,0014,709,54+5,16 +54,1% ----14,7011,108 14:59
17-07-26 1.840,0012,058,32+3,73 +44,8% ----14,459,206 16:40
17-07-26 1.860,0013,507,28+6,22 +85,4% ----15,158,0035 15:51
17-07-26 1.880,008,316,22+2,09 +33,6% ----9,208,315 16:25
17-07-26 1.900,006,955,33+1,62 +30,4% 6,757,0010,005,5513 16:53
17-07-26 1.920,008,404,66+3,74 +80,3% 4,926,508,405,7015 15:51
17-07-26 1.960,004,473,30+1,17 +35,5% ----6,553,658 17:08
17-07-26 2.000,003,002,45+0,55 +22,4% 2,283,153,702,5045 17:25
17-07-26 2.040,003,151,71+1,44 +84,2% ----3,152,602 15:38
17-07-26152.080,001,541,19+0,85 +71,4% ----1,541,543 16:42
17-07-26 2.100,001,420,97+0,45 +46,4% ----1,421,113 16:21
17-07-26 2.200,000,790,38+0,41 +107,9% --1,500,800,792 9-7
17-07-26 2.300,000,450,13+0,32 +246,2% --4,000,450,392 14:32
17-07-26 2.400,000,300,04+0,26 +650,0% ----0,300,305 15:55
17-07-26322.500,000,200,01+0,09 +900,0% ----0,200,205 7-7
21-08-26 800,00740,00730,97-- -- 799,95805,75743,90740,002 7-7
21-08-26 840,00--691,31-- -- --------0 --
21-08-26 880,00748,06651,79-- -- ----748,06748,061 16-6
21-08-261920,00708,90612,45+73,21 +12,0% 681,15687,05708,90708,901 16-6
21-08-26 960,00552,06573,36-- -- ----574,13552,062 8-7
21-08-26 1.000,00548,00534,79-- -- ----548,00548,002 8-7
21-08-2621.040,00601,80496,73+71,51 +14,4% ----601,80601,801 3-7
21-08-2621.060,00635,00477,88+71,06 +14,9% 544,55550,55635,00635,001 18-6
21-08-26 1.080,00391,06459,21-- -- 525,35531,35397,66391,063 4-6
21-08-26 1.100,00418,45440,96-- -- ----418,45418,452 7-7
21-08-26 1.120,00--422,71-- -- --------0 --
21-08-26 1.160,00425,00386,92-- -- ----425,00425,001 26-6
21-08-26 1.200,00425,00352,14-- -- ----425,00425,001 3-7
21-08-26 1.240,00413,96319,31-- -- ----413,96413,961 19-6
21-08-26 1.280,00271,39287,44-- -- ----271,39271,391 8-7
21-08-26 1.320,00249,35257,68-- -- ----249,35249,352 7-7
21-08-26 1.360,00213,62229,96-- -- ----215,08213,622 8-7
21-08-26 1.400,00228,82203,65+25,17 +12,4% 251,70257,70228,82227,582 9-7
21-08-26 1.420,00--191,80-- -- --------0 --
21-08-26 1.440,00203,32180,40+22,92 +12,7% ----203,32202,182 9-7
21-08-26 1.460,00179,49168,44-- -- ----179,49179,491 7-7
21-08-26 1.480,00150,39159,37-- -- 198,90204,90150,39150,391 8-7
21-08-26 1.500,00140,74149,52-- -- 186,90192,85140,74140,741 8-7
21-08-26 1.520,00179,03139,39+39,64 +28,4% ----179,03161,252 16:16
21-08-26 1.540,00146,10129,67+16,43 +12,7% ----147,10146,102 11:57
21-08-26 1.560,00140,00121,02+18,98 +15,7% ----140,00140,0010 9-7
21-08-26 1.580,00105,00112,70-- -- ----105,00105,002 8-7
21-08-26 1.600,00135,00105,01+29,99 +28,6% ----135,00120,007 14:38
21-08-26 1.620,00130,9997,28+33,71 +34,7% 125,60130,65130,99114,677 17:14
21-08-26 1.640,00120,7590,61+30,14 +33,3% ----120,75105,005 16:34
21-08-26 1.660,00120,0084,38+35,62 +42,2% ----120,0096,898 15:38
21-08-26 1.680,0076,0078,40-- -- ----81,0076,002 8-7
21-08-26 1.700,00104,0072,12+31,88 +44,2% ----105,0095,0010 16:51
21-08-26 1.720,00100,0067,07+32,93 +49,1% ----100,0076,758 15:49
21-08-26 1.740,0074,5062,30+12,20 +19,6% ----74,5074,502 9-7
21-08-26 1.760,0066,8957,90+8,99 +15,5% ----67,4666,892 9-7
21-08-2621.780,0090,0052,92+20,82 +39,3% ----90,0090,002 1-7
21-08-26 1.800,0066,0049,07+16,93 +34,5% ----68,7056,1027 16:57
21-08-26 1.820,0061,0045,62+15,38 +33,7% 59,3563,3566,0061,002 16:53
21-08-26 1.840,0039,0042,35-- -- ----39,0039,004 8-7
21-08-26 1.880,0055,5035,72+19,78 +55,4% ----55,5055,501 15:42
21-08-26 1.900,0053,0033,12+19,88 +60,0% 43,4547,6053,0045,803 15:48
21-08-26 1.920,0029,9530,72-- -- 39,1544,1029,9529,951 8-7
21-08-26 1.960,0036,2526,16+10,09 +38,6% ----36,2531,504 16:43
21-08-26 2.000,0030,5022,21+8,29 +37,3% ----30,5025,509 16:40
21-08-26 2.100,0016,5514,90+1,65 +11,1% ----16,5514,384 8-7
21-08-26 2.200,0013,509,95+3,55 +35,7% ----15,4011,5022 17:19
21-08-26 2.300,008,006,97+1,03 +14,8% ----8,058,002 9-7
21-08-26 2.400,006,154,76+1,39 +29,2% ----6,155,752 14:23
21-08-26 2.500,004,753,28+1,47 +44,8% ----4,753,803 15:59
21-08-26 2.600,002,852,34+0,51 +21,8% 2,053,232,952,706 17:22
18-09-26 350,001.242,591.180,06-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.188,321.130,35-- -- ----1.188,321.182,764 29-6
18-09-26 440,00747,301.090,60-- -- ----747,30747,301 29-4
18-09-26 450,00--1.080,67-- -- --------0 --
18-09-26 460,00--1.070,73-- -- --------0 --
18-09-26 480,00--1.050,86-- -- --------0 --
18-09-26 500,00708,001.031,00-- -- 1.099,901.105,75708,00708,001 8-4
18-09-26 520,00--1.011,15+73,57 +7,3% 1.079,951.085,95----0 --
18-09-26 550,00689,00981,37-- -- 1.050,201.056,10689,00689,001 24-4
18-09-26 560,00--971,44-- -- 1.040,201.046,20----0 --
18-09-26 600,00580,55931,81-- -- ----580,55580,551 28-4
18-09-26 640,00--892,19-- -- --------0 --
18-09-26 650,001.037,40882,29-- -- 950,90956,901.037,401.037,401 22-6
18-09-26 680,00582,60853,48-- -- ----582,60582,601 24-4
18-09-26 700,00605,60833,76-- -- ----605,60597,003 18-5
18-09-26 720,00505,70814,01-- -- 881,60887,60505,70505,701 23-4
18-09-26 750,00766,00784,48-- -- ----766,00766,002 7-7
18-09-26 760,00--773,79-- -- 842,15848,15----0 --
18-09-26 800,00713,95735,52-- -- ----713,95713,952 7-7
18-09-26 840,00774,35696,47-- -- ----774,35774,351 2-7
18-09-26 850,00764,55686,75-- -- ----764,55764,551 2-7
18-09-26 880,00640,00656,93-- -- ----640,00640,004 7-7
18-09-26 900,00626,00638,54-- -- 705,10711,10626,00626,002 7-7
18-09-26 920,00720,00619,32-- -- ----720,00720,001 3-7
18-09-26 950,00670,00589,95+80,05 +13,6% ----670,00640,002 15:38
18-09-26 960,00--580,62-- -- --------0 --
18-09-26 1.000,00613,19544,01+69,18 +12,7% 609,15615,15613,19572,802 16:16
18-09-26661.050,00594,62497,56+68,54 +13,8% 562,30568,30594,62594,621 6-7
18-09-261611.080,00510,38471,07+67,43 +14,3% 534,70540,70510,38510,381 2-7
18-09-26311.100,00548,47454,15+66,15 +14,6% ----548,47548,471 6-7
18-09-26 1.120,00570,86436,27-- -- 498,60504,60570,86570,861 30-6
18-09-26 1.140,00462,12419,72-- -- ----464,87462,1213 23-6
18-09-26 1.160,00382,37403,72-- -- ----382,68382,372 8-7
18-09-26 1.180,00437,20387,39-- -- 446,20452,20437,20437,202 29-6
18-09-26 1.200,00425,45371,27+54,18 +14,6% ----425,45425,451 14:33
18-09-261661.220,00397,53355,88+60,30 +16,9% ----397,53397,531 2-7
18-09-26 1.240,00426,55340,66-- -- 396,45402,45426,55426,551 6-7
18-09-26 1.260,00389,00325,71-- -- 380,45386,45389,00389,001 2-7
18-09-26 1.280,00294,50311,20-- -- ----294,50294,501 8-7
18-09-264291.300,00353,39297,68+56,65 +19,0% ----353,39353,392 6-7
18-09-26 1.320,00306,50283,93+22,57 +7,9% 334,75340,75306,50306,501 11:00
18-09-26 1.340,00294,00270,58-- -- 320,20326,20294,00294,001 9-6
18-09-26 1.350,00424,28264,03-- -- ----424,28424,281 1-7
18-09-26 1.360,00341,68257,63-- -- ----341,68341,681 3-7
18-09-26 1.380,00264,05245,88+18,17 +7,4% ----264,05264,051 11:41
18-09-26 1.400,00220,18233,78-- -- 279,00285,00220,23220,073 8-7
18-09-26 1.450,00200,10205,59-- -- 247,40253,40200,10200,101 7-7
18-09-26 1.480,00213,15190,50+22,65 +11,9% 229,65235,65213,15213,152 9-7
18-09-26 1.500,00219,00180,58+38,42 +21,3% 190,00235,00220,00202,003 16:59
18-09-26 1.520,00199,25171,35+27,90 +16,3% ----199,25191,502 13:54
18-09-26 1.550,00178,50158,62+19,88 +12,5% --274,00178,50178,501 9-7
18-09-26 1.600,00157,65137,72+19,93 +14,5% ----157,65152,5026 13:37
18-09-26 1.650,00137,00119,64+17,36 +14,5% 146,30152,30137,00132,503 13:34
18-09-26 1.680,00138,03109,44+28,59 +26,1% ----138,03138,031 16:16
18-09-265531.700,00131,76102,99+26,91 +26,1% ----131,76116,458 17:14
18-09-26 1.720,00125,4097,09+28,31 +29,2% 119,95125,90128,50108,405 17:15
18-09-26 1.750,0086,0089,53-- -- 110,10115,8586,0086,001 7-7
18-09-26 1.800,00108,3576,58+31,77 +41,5% 95,0099,65108,4085,7012 15:46
18-09-26 1.850,0093,6565,92+27,73 +42,1% ----94,1574,0017 15:46
18-09-26 1.880,0086,3060,36+25,94 +43,0% 74,5078,9586,3084,306 15:46
18-09-26 1.900,0081,4056,69+24,71 +43,6% ----81,5564,0020 15:46
18-09-26 1.920,0074,6553,34+21,31 +40,0% ----74,7574,654 15:45
18-09-26 1.950,0061,3548,41+12,94 +26,7% ----63,3557,757 16:55
18-09-26 2.000,0048,5041,96+6,54 +15,6% ----48,5048,501 13:25
18-09-26 2.050,0036,0035,79-- -- 43,4547,6536,0035,005 8-7
18-09-26 2.100,0042,2530,85+11,40 +37,0% ----42,2535,604 15:32
18-09-26 2.200,0032,0022,67+9,33 +41,2% ----32,0026,504 16:09
18-09-26 2.300,0022,2516,95+5,30 +31,3% ----25,0022,206 17:19
18-09-26 2.400,0017,0512,67+4,38 +34,6% 14,3016,7017,0517,051 15:28
18-09-26 2.500,0012,009,46+2,54 +26,8% ----14,0010,805 17:26
18-09-26542.600,009,007,28+0,87 +12,0% 7,259,459,008,152 14:20
18-12-26105280,001.414,221.250,94+74,02 +5,9% ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.231,21-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.284,721.181,93-- -- ----1.284,721.282,566 3-7
18-12-26 400,001.191,121.133,41-- -- ----1.191,121.185,464 29-6
18-12-265440,00715,521.094,11+73,86 +6,8% ----724,57715,524 30-3
18-12-26 450,001.015,051.084,56-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.074,76-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.055,17-- -- ----753,75752,352 24-4
18-12-26 500,001.074,981.034,89-- -- ----1.074,981.074,982 24-6
18-12-26 520,001.166,831.016,03-- -- 1.084,701.090,701.166,831.166,835 18-6
18-12-2626550,001.093,87986,78+73,77 +7,5% ----1.093,871.093,872 3-7
18-12-26 560,001.093,58977,03-- -- ----1.093,581.093,581 19-6
18-12-26 600,00918,53938,25-- -- ----918,53918,531 7-7
18-12-26 640,00879,83899,70-- -- 968,15974,15879,83879,831 7-7
18-12-26 680,001.014,18861,40-- -- 929,65935,651.014,181.012,086 18-6
18-12-26 700,00948,87842,38-- -- ----948,87948,872 3-7
18-12-26 720,00900,47823,21-- -- 891,45897,45900,62895,9015 2-7
18-12-26 760,00862,21785,94-- -- 853,55859,55862,26859,806 2-7
18-12-261.119800,00750,00748,97-- -- 816,05822,05775,00750,002 7-7
18-12-26 840,00856,38712,62-- -- ----856,38841,5413 30-6
18-12-26 880,00743,39676,54-- -- 742,50748,50743,59743,393 29-6
18-12-26796900,00722,20659,23+69,65 +10,6% ----737,70707,703 16:20
18-12-26 920,00671,97641,90+30,07 +4,7% ----671,97671,971 11:41
18-12-26 960,00682,27607,73+74,54 +12,3% ----682,27682,271 15:37
18-12-26 1.000,00625,30574,17+51,13 +8,9% ----625,30611,404 14:22
18-12-26 1.040,00562,00542,85-- -- ----562,00562,001 7-7
18-12-26 1.080,00574,00511,65+62,35 +12,2% ----577,00541,008 16:18
18-12-26 1.100,00511,06496,90-- -- ----511,06483,1718 8-7
18-12-26 1.120,00444,77482,10-- -- 539,85545,85444,77444,771 3-6
18-12-26 1.140,00553,14467,70-- -- 165,00--553,14553,143 3-7
18-12-26 1.160,00470,00453,70-- -- 165,00--470,00470,001 7-7
18-12-26 1.180,00459,60439,65-- -- 165,00--459,60459,601 7-7
18-12-26 1.200,00483,08426,24+56,84 +13,3% 480,15486,15483,52449,9712 16:32
18-12-26 1.220,00494,36413,02-- -- 465,95471,95494,36494,361 3-7
18-12-261091.240,00550,00399,99+56,75 +14,2% --575,00550,00550,001 30-6
18-12-26 1.260,00516,81387,29-- -- 438,45444,45516,81516,811 1-7
18-12-26 1.280,00453,23374,84-- -- 425,10431,10453,23453,231 3-7
18-12-26 1.300,00384,47363,22+21,25 +5,9% ----387,20384,472 11:17
18-12-26 1.320,00377,70351,22+26,48 +7,5% ----377,70377,701 9-7
18-12-26 1.350,00383,10334,17+48,93 +14,6% ----383,21355,659 16:32
18-12-26 1.380,00333,60317,22-- -- 362,80368,80333,60333,601 7-7
18-12-26 1.400,00355,60307,22+48,38 +15,7% ----358,65355,3317 16:40
18-12-26 1.450,00312,50281,78+30,72 +10,9% ----312,50312,503 13:49
18-12-26 1.500,00301,80258,56+43,24 +16,7% 297,60303,60301,80278,0034 17:18
18-12-26 1.550,00249,50237,04+12,46 +5,3% ----249,50249,501 11:41
18-12-265081.600,00258,94216,94+42,00 +19,4% 251,05257,05258,94229,1023 15:35
18-12-26 1.650,00228,00198,56+29,44 +14,8% 230,20235,00232,00212,009 17:09
18-12-26 1.700,00223,80181,80+42,00 +23,1% ----223,80201,007 15:39
18-12-26851.750,00160,70166,25+31,26 +18,8% ----165,00158,0011 8-7
18-12-26 1.800,00181,00151,90+29,10 +19,2% 176,65182,60185,00168,005 17:09
18-12-26 1.850,00169,25138,99+30,26 +21,8% ----169,25169,251 15:33
18-12-26 1.900,00143,80126,90+16,90 +13,3% ----143,80135,006 14:05
18-12-26 1.950,00128,50115,93+12,57 +10,8% ----128,50128,002 13:34
18-12-26 2.000,00126,30105,83+20,47 +19,3% 123,15129,10126,30113,905 17:19
18-12-26 2.050,00107,0097,16+9,84 +10,1% 112,40118,30107,00107,001 9-7
18-12-26622.100,00101,7088,74+17,89 +20,2% 102,60108,45101,70101,701 13:58
18-12-26 2.200,0086,0074,48+11,52 +15,5% ----86,0086,005 14:23
18-12-26 2.300,0058,9062,47-- -- ----58,9058,901 8-7
18-12-26 2.400,0060,0052,39+7,61 +14,5% ----60,0060,002 14:06
18-12-26 2.600,0035,0037,26-- -- 41,0546,2539,3034,803 8-7
18-12-26 2.800,0031,0026,79+4,21 +15,7% ----31,0028,0014 14:25
18-12-26 3.000,0022,9519,43+3,52 +18,1% ----22,9522,951 17:16
19-03-2730200,001.483,001.330,64+74,54 +5,6% ----1.483,001.482,002 30-6
19-03-2715460,00936,641.079,32+74,41 +6,9% ----936,64935,352 22-5
19-03-27 480,00741,101.060,17-- -- ----741,10741,101 28-4
19-03-27 500,00725,351.041,12-- -- ----725,35721,005 23-4
19-03-27 520,00711,641.022,12-- -- 1.090,301.096,30711,83711,644 23-4
19-03-27 560,00--984,32-- -- 1.052,251.058,25----0 --
19-03-27 600,00--947,92-- -- --------0 --
19-03-27 640,00596,50910,63-- -- ----597,35596,054 23-4
19-03-27 680,00--874,15-- -- 940,10946,10----0 --
19-03-27 720,00717,50838,00-- -- ----717,50717,501 22-5
19-03-27 760,00697,58802,23-- -- 867,60873,60697,58697,581 25-5
19-03-27 800,00850,50767,48-- -- 832,15838,15850,50850,502 25-6
19-03-27 840,00886,60733,53-- -- 797,35803,35886,60886,601 1-7
19-03-272880,00786,73700,16+68,38 +9,8% 763,30769,30786,73786,731 17-6
19-03-27 920,00648,95668,25-- -- ----648,95648,952 7-7
19-03-27 960,00630,61636,40-- -- 697,50703,50630,61629,402 8-7
19-03-27 1.000,00573,40606,04-- -- ----574,20573,403 8-6
19-03-27 1.040,00598,27577,14-- -- ----598,27598,271 7-7
19-03-27 1.080,00561,00548,74-- -- ----561,00561,001 7-7
19-03-27 1.100,00571,00535,09-- -- 590,85596,85571,00571,001 2-7
19-03-27 1.150,00655,00501,93-- -- ----655,00655,001 1-7
19-03-27 1.200,00470,00469,28-- -- ----470,00470,001 8-7
19-03-27 1.250,00483,94439,83-- -- ----483,94483,941 29-6
19-03-27 1.300,00544,52411,61-- -- ----544,52544,521 1-7
19-03-27 1.350,00428,55384,76-- -- ----428,55428,551 2-7
19-03-27 1.400,00405,00359,76-- -- ----405,00405,001 2-7
19-03-27121.450,00404,00335,84+45,88 +13,7% ----404,00404,002 3-7
19-03-27 1.500,00319,90312,81-- -- ----319,90319,0016 8-7
19-03-27 1.550,00356,70291,94-- -- ----356,70356,701 6-7
19-03-27 1.600,00298,00273,44+24,56 +9,0% 308,85314,85298,00298,001 13:44
19-03-27101.650,00293,10255,17+38,49 +15,1% ----294,95293,102 6-7
19-03-27 1.700,00245,00237,89-- -- --300,00245,00234,953 8-7
19-03-27 1.750,00264,75222,13+42,62 +19,2% ----264,75260,002 15:40
19-03-27 1.800,00239,18207,45+31,73 +15,3% ----239,18239,181 16:42
19-03-27 1.850,00236,10193,48-- -- 219,90225,90236,10236,101 6-7
19-03-27 1.900,00208,85180,45+28,40 +15,7% ----208,85208,851 16:42
19-03-27 1.950,00195,08168,71+26,37 +15,6% ----195,08181,302 16:42
19-03-27 2.000,00167,00157,43+9,57 +6,1% 179,25185,25167,60167,003 11:48
19-03-27 2.050,00170,75146,98+23,77 +16,2% 167,45173,45170,75170,751 16:42
19-03-27 2.100,00148,80137,13-- -- ----150,95148,806 7-7
19-03-27 2.200,00151,85119,92-- -- --------1 7-7
19-03-27162.300,00127,90104,75+18,25 +17,4% ----127,90127,901 6-7
19-03-27392.400,00101,6591,62+16,35 +17,8% ----101,65101,651 7-7
19-03-27 2.600,00108,7570,71-- -- 80,0086,00108,75108,7533 30-6
19-03-27 2.800,0072,0555,03-- -- 61,4567,4572,0562,354 2-7
19-03-27 3.000,0052,6043,08-- -- ----52,6052,605 6-7
18-06-27 300,001.283,751.234,13+49,62 +4,0% ----1.283,751.283,751 13:46
18-06-27 400,001.242,001.138,96-- -- ----1.242,001.237,052 25-6
18-06-27 450,00875,001.092,42-- -- 1.162,251.168,05875,00875,001 13-5
18-06-27 480,00718,751.066,14-- -- 1.134,001.139,80718,75718,751 26-3
18-06-27 500,00726,791.047,59-- -- 1.115,301.121,30726,79726,791 28-4
18-06-27 520,00--1.030,07-- -- --------0 --
18-06-27 560,00991,65992,64-- -- ----991,65991,651 8-7
18-06-27 600,00963,76957,37-- -- ----963,76963,761 8-7
18-06-27 640,00--921,19-- -- --------0 --
18-06-27 680,00898,55886,29-- -- 951,80957,80898,55898,551 8-7
18-06-27 700,001.062,08869,87-- -- 934,30940,301.062,081.062,081 1-7
18-06-27 720,00541,18851,84-- -- ----541,18541,181 23-4
18-06-27 760,00668,86818,32-- -- ----668,86668,861 22-5
18-06-27 800,00793,76786,27-- -- ----793,76793,761 8-7
18-06-27 840,00804,00754,52-- -- 816,50822,50805,75804,002 23-6
18-06-27 880,00773,20723,52-- -- 784,50790,50773,20773,201 23-6
18-06-27 900,00706,00708,33-- -- 768,80774,80706,00706,001 7-7
18-06-271920,00758,00693,32+64,03 +9,2% ----758,00758,001 16-6
18-06-27 960,00737,45664,22-- -- ----737,95737,452 17-6
18-06-27 1.000,00724,33635,92-- -- 693,35699,35728,82710,2923 6-7
18-06-27 1.040,00700,00608,52-- -- ----700,00700,001 19-6
18-06-27 1.080,00586,00582,20-- -- ----586,00586,001 7-7
18-06-27 1.100,00586,42569,35-- -- ----586,42586,421 7-7
18-06-27 1.150,00576,00538,25-- -- 590,65596,65576,00576,001 29-6
18-06-27 1.200,00531,39508,60+22,79 +4,5% 559,35565,35531,39530,792 11:27
18-06-27 1.250,00480,00479,97-- -- ----480,00480,002 7-7
18-06-27 1.300,00481,00453,12+27,88 +6,2% ----481,00481,001 9-7
18-06-27 1.350,00410,44428,47-- -- ----410,44410,441 9-6
18-06-27 1.400,00408,70404,37-- -- ----408,70408,701 7-7
18-06-27 1.450,00386,40381,67-- -- ----386,40386,401 7-7
18-06-27 1.500,00385,80359,90+25,90 +7,2% ----385,80385,801 13:39
18-06-27 1.550,00330,60340,59-- -- ----330,60330,606 8-7
18-06-27 1.600,00340,05321,72+18,33 +5,7% ----340,05338,255 13:10
18-06-27 1.650,00319,45303,25+16,20 +5,3% 338,40344,40319,45319,451 12:54
18-06-27 1.700,00318,75286,37-- -- 319,90325,90318,75318,752 2-7
18-06-27 1.750,00265,10270,47-- -- 302,40308,40265,10265,102 7-7
18-06-27 1.800,00250,60255,93-- -- ----270,00250,608 7-7
18-06-27 1.850,00236,95241,76-- -- ----236,95236,956 7-7
18-06-27 1.900,00224,00228,51-- -- ----224,00224,005 7-7
18-06-27 1.950,00--216,01-- -- --------0 --
18-06-27 2.000,00218,00204,20+13,80 +6,8% --300,00218,00218,002 16:13
18-06-27 2.050,00184,45193,19-- -- ----184,45184,451 8-7
18-06-27 2.100,00194,95183,24-- -- ----201,15194,954 7-7
18-06-27 2.200,00202,30163,84-- -- ----202,30201,8012 6-7
18-06-27 2.300,00165,28147,08-- -- ----165,28164,053 2-7
18-06-272752.400,00149,95131,58+20,39 +15,5% 147,90153,90149,95149,951 15:14
18-06-27 2.600,00106,86106,55-- -- ----106,86106,861 7-7
18-06-27 2.800,00101,9086,62-- -- ----101,90101,901 3-7
18-06-27 3.000,0083,0070,68-- -- ----83,0083,001 6-7
18-06-27 3.200,0060,0058,13-- -- 64,3570,3560,0060,001 7-7
17-12-27 300,001.388,101.242,50-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.134,051.151,38-- -- ----1.134,501.134,052 7-7
17-12-27 450,001.263,001.107,02-- -- 1.171,901.181,901.263,001.263,001 18-6
17-12-27 480,00737,711.080,72-- -- 1.145,251.155,25737,71737,712 27-1
17-12-27 500,001.138,221.063,42-- -- ----1.138,221.138,221 12-6
17-12-27 520,001.036,301.046,23-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.083,531.020,73+62,80 +6,2% ----1.083,531.083,531 15:24
17-12-27 600,00821,70979,14-- -- ----821,70821,701 1-6
17-12-27 650,00620,64938,54-- -- 1.000,301.010,30620,64620,641 12-2
17-12-27 680,00976,00914,69-- -- ----976,00976,004 12-6
17-12-27 700,001.024,66899,14-- -- 959,80969,801.024,661.023,136 18-6
17-12-27 720,00959,75883,69-- -- ----959,75959,751 25-6
17-12-27 760,00911,00853,39-- -- ----911,00911,004 12-6
17-12-27 800,00890,00823,84-- -- ----890,00890,001 2-7
17-12-271840,00897,75795,27+64,53 +8,1% 852,50862,50897,75897,751 15-6
17-12-27 880,00795,00767,37-- -- ----795,00795,001 7-7
17-12-27100900,00883,60753,72+63,07 +8,4% ----883,60883,452 22-6
17-12-27 920,00431,80740,33-- -- ----431,80431,801 28-4
17-12-27 960,00810,25714,13-- -- 768,15778,15810,25810,251 15-6
17-12-27 1.000,00771,41688,94-- -- 741,70751,70771,41771,411 3-7
17-12-2721.040,00504,78664,40+59,12 +8,9% ----504,78504,781 28-5
17-12-27 1.080,00799,68640,65-- -- 691,20701,20799,68799,681 1-7
17-12-27 1.100,00771,91629,10-- -- 679,10689,10771,91771,913 30-6
17-12-27 1.150,00578,80601,15-- -- ----578,80578,801 11-6
17-12-27 1.200,00595,29574,61+20,68 +3,6% 621,55631,55595,29595,291 11:25
17-12-27 1.220,00402,40564,26-- -- 610,65620,65402,40402,401 22-5
17-12-27 1.240,00--554,11-- -- --------0 --
17-12-27 1.250,00655,15549,16-- -- 594,60604,60655,15655,151 1-7
17-12-27 1.260,00561,98544,16-- -- ----561,98561,982 26-6
17-12-27 1.280,00456,91534,41-- -- ----456,91456,912 3-6
17-12-27 1.300,00544,69524,76+19,93 +3,8% ----544,69544,691 11:27
17-12-27 1.320,00429,07515,36-- -- ----429,07429,071 4-6
17-12-27 1.340,00289,00506,11-- -- ----289,00289,001 12-5
17-12-27 1.350,00549,77501,56+48,21 +9,6% ----549,77549,771 16:20
17-12-27 1.360,00528,00497,08-- -- ----528,00528,001 7-7
17-12-27 1.380,00361,72488,40-- -- ----361,72361,721 2-6
17-12-27 1.400,00523,80479,65+44,15 +9,2% ----525,00522,005 16:26
17-12-27 1.420,00475,40471,10-- -- ----475,40475,401 23-6
17-12-27671.440,00542,00462,43-- -- 502,85512,85542,00540,004 18-6
17-12-27 1.460,00473,91454,50-- -- 494,10504,10473,99472,883 29-6
17-12-27 1.480,00456,00446,40-- -- 485,50495,50456,00456,001 26-6
17-12-27 1.500,00493,00438,50+54,50 +12,4% 477,10487,10495,00491,007 15:45
17-12-27 1.550,00437,30419,30-- -- ----446,35437,134 7-7
17-12-27 1.600,00443,60401,42+42,18 +10,5% ----446,00443,604 16:40
17-12-27151.650,00408,60384,12+41,10 +10,7% ----421,55408,602 2-7
17-12-27 1.700,00373,78367,62-- -- 400,95410,95392,50373,0510 7-7
17-12-27151.750,00352,00351,85+38,90 +11,1% ----352,00352,001 8-7
17-12-27 1.800,00374,33336,95+37,38 +11,1% ----374,33374,331 16:40
17-12-27 1.850,00327,50322,93-- -- 352,65362,65327,50327,505 7-7
17-12-27 1.900,00389,85309,46-- -- 338,00348,00389,85389,852 30-6
17-12-27 1.950,00306,85296,51-- -- 324,05334,05306,85306,851 8-7
17-12-273662.000,00316,55283,99+33,20 +11,7% 310,70320,70316,55308,002 17:25
17-12-27 2.100,00271,40261,71-- -- ----287,00271,402 25-6
17-12-27 2.200,00236,80241,27-- -- 263,15273,15237,60236,802 8-7
17-12-27 2.300,00257,15222,87-- -- ----257,15257,1510 2-7
17-12-27 2.400,00228,00205,29-- -- ----228,00228,001 6-7
17-12-27 2.600,00174,10174,97-- -- ----179,75174,109 7-7
17-12-27 2.800,00167,00149,94-- -- 162,90172,90167,00167,001 6-7
17-12-27 3.000,00127,05128,64-- -- ----127,40127,052 8-7
17-12-27 3.200,00117,00110,94+6,06 +5,5% ----117,00117,001 12:07
16-06-28 900,00--788,70-- -- --------0 --
16-06-28 1.000,00--715,53-- -- 782,00792,00----0 --
16-06-28 1.080,00--685,06+59,55 +8,7% 735,80745,80----0 --
16-06-2821.100,00815,00674,46+59,00 +8,7% ----815,00815,001 30-6
16-06-28 1.200,00--624,41-- -- --------0 --
16-06-28 1.250,00--600,91-- -- --------0 --
16-06-28 1.300,00613,65578,36-- -- 623,35633,35614,00613,652 2-7
16-06-28 1.350,00--557,05-- -- --------0 --
16-06-28 1.400,00--536,40-- -- --------0 --
16-06-28 1.450,00--516,65-- -- --------0 --
16-06-28 1.500,00--497,75-- -- --------0 --
16-06-28 1.550,00--479,70-- -- --------0 --
16-06-28 1.600,00488,21462,40-- -- 500,10510,10488,21488,211 2-7
16-06-28 1.650,00508,47446,12-- -- ----508,47508,471 30-6
16-06-28 1.700,00542,70430,27-- -- 465,55475,55542,70542,701 30-6
16-06-28 1.750,00458,10415,12-- -- ----458,10458,101 6-7
16-06-28 1.800,00458,45400,62-- -- 433,80443,80458,45458,451 6-7
16-06-28 1.850,00482,00386,67-- -- ----482,00482,001 1-7
16-06-2851.900,00377,28373,31+37,96 +10,2% ----378,65377,056 7-7
16-06-28 1.950,00--360,85-- -- --------0 --
16-06-28 2.000,00342,00348,60-- -- ----342,00342,001 8-7
16-06-28 2.100,00--325,55-- -- --------0 --
16-06-28 2.200,00308,25304,30-- -- ----308,25308,251 7-7
16-06-28 2.300,00--285,04-- -- 309,10319,10----0 --
16-06-28 2.400,00244,30266,99-- -- ----244,30244,301 24-6
16-06-28 2.600,00213,45234,94-- -- 254,90264,90213,45213,052 29-6
15-12-28 300,001.330,901.251,72-- -- 1.315,451.330,451.330,901.330,901 6-7
15-12-2838400,001.186,491.169,56+73,00 +6,2% 1.231,151.246,151.186,491.186,491 24-6
15-12-28 450,001.212,351.129,71-- -- 1.190,601.205,601.212,351.212,351 17-6
15-12-281480,00793,401.106,31+72,25 +6,5% ----793,40793,401 20-4
15-12-28 500,001.134,541.090,96-- -- ----1.155,871.134,543 2-7
15-12-28 520,00--1.075,76-- -- --------0 --
15-12-28 550,001.116,881.053,31+63,57 +6,0% 1.112,701.127,701.116,881.116,881 15:24
15-12-28 600,00837,521.016,95-- -- 1.075,401.090,40837,52837,521 27-5
15-12-281640,00792,88988,60+69,97 +7,1% 1.046,401.061,40792,88792,881 21-5
15-12-28 680,00803,40961,05-- -- ----803,88803,406 28-5
15-12-28 700,00985,00947,55-- -- ----985,00985,002 29-6
15-12-28 720,00620,50934,37-- -- 990,501.005,50620,50620,501 9-4
15-12-28 760,00661,00908,27-- -- 963,65978,65661,00661,001 18-5
15-12-2846800,00910,00882,97+67,02 +7,6% ----913,00910,005 11-6
15-12-28 840,00608,76858,42-- -- 912,10927,10608,76608,761 14-4
15-12-28 880,00412,25834,67-- -- 887,40902,40412,25412,251 31-3
15-12-28 900,00934,60823,17-- -- ----934,60934,6010 30-6
15-12-28 920,00827,57811,77-- -- ----827,83827,572 24-6
15-12-28 960,00621,90789,52-- -- ----621,90621,901 1-6
15-12-282401.000,00818,00767,93+63,98 +8,3% ----818,00818,002 2-7
15-12-28 1.040,00775,21747,08-- -- 796,00811,00775,21775,211 29-6
15-12-28 1.080,00748,00726,88-- -- ----754,25748,0019 29-6
15-12-28 1.100,00715,35717,22-- -- 764,60779,60----1.052 26-6
15-12-28 1.150,00740,00693,27-- -- 739,55754,55740,00740,001 2-7
15-12-28 1.200,00729,27670,37+58,90 +8,8% ----729,27692,972 15:37
15-12-28 1.250,00692,92648,37-- -- 692,35707,35695,98692,927 25-6
15-12-28 1.300,00654,58627,27-- -- 670,15685,15654,58654,581 17-6
15-12-28 1.350,00636,70607,25-- -- 648,85663,85636,70636,701 17-6
15-12-284901.400,00634,80587,80+53,30 +9,1% ----634,80634,801 15:21
15-12-28 1.450,00622,00569,15-- -- 608,70623,70622,00622,001 3-7
15-12-28 1.500,00544,34551,30-- -- ----550,00544,342 7-7
15-12-28 1.550,00523,00534,15-- -- 571,65586,65523,00523,001 23-6
15-12-28 1.600,00525,00517,65-- -- 554,15569,15525,00525,002 7-7
15-12-28 1.650,00567,00502,01-- -- ----567,00567,001 6-7
15-12-28 1.700,00510,00486,76+23,24 +4,8% ----510,00510,001 9-7
15-12-28 1.750,00473,90472,12-- -- 505,65520,65473,90473,901 29-6
15-12-28 1.800,00455,01458,02-- -- 490,60505,60457,28452,7817 29-6
15-12-28 1.850,00--444,47-- -- --------0 --
15-12-28 1.900,00430,00431,41-- -- ----451,00430,003 7-7
15-12-28 1.950,00--418,91-- -- --------0 --
15-12-281902.000,00427,50407,09+37,08 +9,1% 436,10451,10427,50427,501 9-7
15-12-28 2.100,00468,38384,25-- -- ----468,38456,643 30-6
15-12-28 2.200,00439,00363,05-- -- ----439,00439,001 1-7
15-12-28 2.300,00350,00343,34-- -- 367,95382,95350,00350,001 2-7
15-12-28662.400,00317,02325,15-- -- 348,25363,25317,02317,021 7-7
15-12-28 2.600,00280,00292,13-- -- ----280,00280,001 29-6
15-12-28 2.800,00295,13263,13-- -- 281,60296,60295,13295,134 3-7
15-12-282213.200,00211,22215,99+22,17 +10,3% ----211,22211,221 7-7
21-12-29 300,001.353,921.263,74-- -- ----1.354,911.352,993 25-6
21-12-29 400,001.276,001.194,91-- -- ----1.277,151.276,004 25-6
21-12-29 450,00862,151.157,59-- -- ----862,15862,151 13-4
21-12-29 500,001.167,001.122,96-- -- ----1.167,001.167,002 2-7
21-12-29 550,001.081,981.087,89-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,001.054,99-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15993,97-- -- ----1.041,151.041,151 29-6
21-12-29 800,001.025,00937,57-- -- ----1.025,001.025,001 3-7
21-12-29 900,00960,55880,37-- -- ----960,55960,551 3-7
21-12-291691.000,00847,00837,32+61,23 +7,3% ----847,00847,001 8-7
21-12-29 1.100,00789,16792,35-- -- ----789,16789,161 24-6
21-12-29 1.200,00889,23750,43-- -- ----889,83889,2319 30-6
21-12-29 1.400,00765,00675,67-- -- ----765,00738,353 1-7
21-12-29 1.600,00635,00610,30-- -- ----654,30635,005 2-7
21-12-29 1.800,00615,00554,15-- -- ----615,00609,002 3-7
21-12-29 2.000,00514,00504,95-- -- ----514,00513,305 8-7
21-12-2922.200,00507,55462,20+40,52 +8,8% 457,00--507,55507,551 3-7
21-12-29 2.400,00436,50424,45-- -- --515,00436,50436,501 2-7
21-12-29 2.800,00375,00362,07+12,93 +3,6% ----375,00375,001 13:33
21-12-29 3.200,00309,05311,86-- -- ----314,55309,052 8-7
20-12-30 500,001.000,001.147,81-- -- ----1.000,001.000,002 2-6
20-12-30 600,001.095,751.086,23-- -- ----1.097,701.095,003 23-6
20-12-30 700,001.017,121.030,71-- -- ----1.017,121.017,121 7-7
20-12-30 800,001.077,67979,45-- -- ----1.077,671.077,671 30-6
20-12-30 900,00917,77928,13-- -- ----917,77917,771 7-7
20-12-30 1.000,00970,45888,57-- -- ----970,45970,451 3-7
20-12-30 1.100,00955,00849,52-- -- ----955,00955,001 30-6
20-12-30 1.200,00929,49811,60-- -- ----929,49929,491 1-7
20-12-30 1.400,00724,28743,28-- -- ----724,28724,281 24-6
20-12-30 1.600,00690,00682,96-- -- ----690,00690,001 7-7
20-12-30 1.800,00636,42630,23-- -- ----652,65634,007 7-7
20-12-30 2.000,00580,00583,23-- -- 400,00--580,00580,006 7-7
20-12-30 2.200,00--536,29-- -- --------1 6-7
20-12-30 2.400,00541,40491,20+50,20 +10,2% ----541,40521,802 15:27
20-12-30 2.800,00436,65442,48-- -- 375,00--436,65436,651 7-7
20-12-30 3.200,00386,75392,27-- -- ----397,45385,0010 7-7
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?