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* 1.509,201.507,60+1,60 +0,1% 1.523,801.487,60278.55417:28

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-8-2026)
Totaal volume 3.976 (2.335 Calls, 1.641 Puts)
Totaal open interest bij opening 14.098 (6.651 Calls, 7.447 Puts)
Call / Put ratio 1,42
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 800,00756,68741,97-- -- ----756,68756,681 17-7
21-08-26 840,00--701,98-- -- --------0 --
21-08-26 880,00689,83661,99-- -- ----689,83689,831 18-8
21-08-26 920,00657,53622,00-- -- ----657,53657,531 23-7
21-08-26 960,00500,15582,01-- -- ----500,15500,151 4-8
21-08-26 1.000,00519,46542,02-22,56 -4,2% ----552,00519,4611 19-8
21-08-26 1.040,00500,37502,02-- -- ----500,37500,371 14-7
21-08-26 1.060,00540,57482,03-- -- ----540,57540,571 14-8
21-08-26 1.080,00473,64462,03-- -- ----473,64473,641 14-7
21-08-2641.100,00298,80442,04-34,27 -7,8% ----298,80298,801 28-7
21-08-26 1.120,00280,55422,04-- -- ----280,55280,551 28-7
21-08-26 1.160,00425,00382,05-- -- ----425,00425,001 26-6
21-08-26 1.200,00310,16342,06-31,90 -9,3% ----310,16310,161 19-8
21-08-26 1.220,00350,69322,06-- -- ----354,96350,692 18-8
21-08-26 1.240,00350,00302,07-- -- ----350,00350,006 12-8
21-08-26 1.260,00--282,08-- -- --------0 --
21-08-26 1.280,00229,57262,09-32,52 -12,4% ----229,57229,571 19-8
21-08-2641.300,00250,72242,10-34,25 -14,1% ----250,72250,721 19-8
21-08-26 1.320,00228,00222,13+5,87 +2,6% ----228,00228,002 19-8
21-08-26 1.340,00218,06202,19-- -- ----218,06218,061 10-8
21-08-26 1.360,00190,77182,30+8,47 +4,6% ----190,77190,771 19-8
21-08-26 1.380,00130,10162,51-32,41 -19,9% ----130,10130,101 19-8
21-08-261031.400,00111,58142,92-34,04 -23,8% ----123,75111,582 19-8
21-08-26 1.420,00195,55123,75-- -- ----195,55162,003 13-8
21-08-26 1.440,0075,00104,80-29,80 -28,4% ----94,0075,0011 19-8
21-08-26 1.460,0056,0086,66-30,66 -35,4% ----97,0050,0015 19-8
21-08-26 1.480,0041,0070,18-29,18 -41,6% ----47,5040,004 19-8
21-08-26 1.500,0028,5054,82-26,32 -48,0% --76,6060,0025,0057 19-8
21-08-26 1.520,0019,5040,95-21,45 -52,4% 18,4020,3050,4018,3024 19-8
21-08-26 1.540,0012,0029,76-17,76 -59,7% ----34,009,78158 19-8
21-08-263791.560,007,2520,72-14,63 -70,6% ----26,006,7073 19-8
21-08-262441.580,004,1813,94-10,43 -74,8% 3,50--16,503,95106 19-8
21-08-26 1.600,002,089,27-7,19 -77,6% 1,5025,0011,002,05196 19-8
21-08-26 1.620,001,265,75-4,49 -78,1% 0,0520,006,151,26140 19-8
21-08-26 1.640,000,903,59-2,69 -74,9% --12,503,820,90119 19-8
21-08-26 1.660,000,502,24-1,74 -77,7% --30,002,250,5075 19-8
21-08-261911.680,000,521,37-1,26 -92,0% ----1,170,5245 19-8
21-08-26 1.700,000,670,84-0,17 -20,2% --10,000,900,4662 19-8
21-08-26 1.720,000,620,47+0,15 +31,9% ----0,620,3566 19-8
21-08-26 1.740,000,350,25+0,10 +40,0% ----0,580,306 19-8
21-08-26691.760,000,120,13-0,01 -7,7% ----0,280,1015 19-8
21-08-26691.780,000,060,060,00 0,0% --0,350,060,061 19-8
21-08-264831.800,000,050,03-- -- --0,400,250,0547 18-8
21-08-26411.820,000,360,01-- -- ----0,360,361 17-8
21-08-261111.840,000,320,01-- -- ----0,320,321 17-8
21-08-26341.880,000,250,08-- -- ----0,250,251 14-8
21-08-261901.900,000,100,05+0,05 +100,0% --42,000,140,0510 19-8
21-08-26451.920,000,120,03+0,09 +300,0% ----0,120,122 19-8
21-08-261241.960,000,080,01+0,07 +700,0% ----0,080,085 19-8
21-08-262142.000,000,020,01+0,01 +100,0% ----0,020,0210 19-8
21-08-26802.100,000,020,03-0,01 -33,3% ----0,020,021 14-8
21-08-26962.200,000,150,01+0,14 +1400,0% --0,500,150,151 12-8
21-08-26902.300,000,010,010,00 0,0% ----0,010,012 19-8
21-08-26342.400,000,290,04+0,25 +625,0% ----0,390,292 19-8
21-08-26382.500,000,200,02-- -- --0,300,210,2010 27-7
21-08-26282.600,000,050,01-- -- ----0,050,051 5-8
18-09-26 350,001.242,591.192,66-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.142,84-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,301.103,00-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.093,04-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.083,08-- -- --------0 --
18-09-26 480,00--1.063,16-- -- --------0 --
18-09-26 500,00708,001.043,23-- -- ----708,00708,001 8-4
18-09-26 520,00--1.023,30-- -- --------0 --
18-09-26 550,00689,00993,41-- -- ----689,00689,001 24-4
18-09-26 560,00--983,45-- -- --------0 --
18-09-26 600,00580,55943,60-- -- ----580,55580,551 28-4
18-09-26 640,00--903,73-- -- --------0 --
18-09-26 650,00957,31893,76-- -- ----957,31957,311 14-8
18-09-26 680,00582,60863,85-- -- ----582,60582,601 24-4
18-09-26 700,00886,79843,90-- -- ----886,79886,791 12-8
18-09-26 720,00505,70823,96-- -- ----505,70505,701 23-4
18-09-26 750,00837,10794,03-- -- ----837,10837,101 12-8
18-09-26 760,00--784,06-- -- --------0 --
18-09-26 800,00831,89744,16-- -- ----831,89831,891 17-8
18-09-26 840,00774,35704,26-- -- ----774,35774,351 2-7
18-09-26 850,00758,01694,29-- -- ----758,01758,011 14-8
18-09-26 880,00640,00664,40-- -- ----640,00640,004 7-7
18-09-26 900,00520,00644,48-- -- ----520,00520,001 29-7
18-09-26 920,00712,49624,56-- -- ----712,49712,491 17-8
18-09-26 950,00610,00594,70-- -- ----610,00610,001 11-8
18-09-26 960,00504,40584,74-- -- ----504,40504,401 4-8
18-09-26 1.000,00522,21544,95-22,74 -4,2% ----557,00522,2111 19-8
18-09-26 1.040,00540,29505,25-- -- ----540,29540,291 13-8
18-09-26 1.050,00530,69495,71-- -- ----530,69530,691 13-8
18-09-26 1.080,00331,00466,04-- -- ----333,00331,002 28-7
18-09-26 1.100,00300,10446,33-- -- ----300,10299,953 30-7
18-09-26 1.120,00293,89426,60-- -- ----301,77293,892 28-7
18-09-26341.140,00244,78406,93-35,77 -8,8% ----245,24244,782 29-7
18-09-26 1.160,00382,37387,30-- -- ----382,68382,372 8-7
18-09-26 1.180,00418,96367,84-- -- ----418,96418,961 13-8
18-09-26 1.200,00433,17348,54-- -- ----433,17433,171 17-8
18-09-26 1.220,00356,09329,14-- -- ----356,09356,091 18-8
18-09-26 1.240,00390,75309,98-- -- ----390,75390,751 17-8
18-09-26 1.260,00284,74290,98-- -- ----284,74284,741 10-8
18-09-26 1.280,00329,48272,28-- -- ----329,48329,481 14-8
18-09-264091.300,00290,36254,33-32,56 -12,8% ----290,36290,361 18-8
18-09-26 1.320,00296,25236,06-- -- ----296,25296,176 14-8
18-09-26731.340,00254,95218,79-30,48 -13,9% ----254,95225,2210 11-8
18-09-26 1.350,00243,91210,67-- -- ----243,91243,911 13-8
18-09-26 1.360,00173,01201,72-28,71 -14,2% ----173,61170,475 19-8
18-09-26 1.380,00198,19185,61+12,58 +6,8% ----198,19198,191 19-8
18-09-26 1.400,00180,14169,66+10,48 +6,2% ----180,18180,143 19-8
18-09-26 1.420,00131,10154,72-23,62 -15,3% ----131,10131,102 19-8
18-09-26 1.440,00118,00140,29-22,29 -15,9% ----118,00118,001 19-8
18-09-26 1.450,00111,50133,32-21,82 -16,4% ----116,00110,006 19-8
18-09-26 1.460,00105,70126,99-21,29 -16,8% ----105,70105,703 19-8
18-09-26 1.480,0094,35114,17-19,82 -17,4% ----94,3594,352 19-8
18-09-26 1.500,0083,00101,87-18,87 -18,5% --139,00111,0083,0011 19-8
18-09-26 1.520,0072,5191,17-18,66 -20,5% ----77,5071,006 19-8
18-09-26 1.540,0065,2580,67-15,42 -19,1% ----65,2562,504 19-8
18-09-26 1.550,0061,1076,14-15,04 -19,8% ----84,6761,1012 19-8
18-09-26 1.560,0056,3571,63-15,28 -21,3% ----57,1556,352 19-8
18-09-26 1.580,0051,7162,78-11,07 -17,6% ----63,4548,707 19-8
18-09-26 1.600,0042,5755,36-12,79 -23,1% ----61,7041,00118 19-8
18-09-26 1.620,0037,6548,03-10,38 -21,6% ----51,6036,305 19-8
18-09-26 1.640,0032,7041,89-9,19 -21,9% ----47,6031,0015 19-8
18-09-261451.650,0030,0439,05-9,01 -23,1% 29,3030,8041,0029,0018 19-8
18-09-26271.660,0028,2036,25-9,28 -25,6% ----41,3028,2047 19-8
18-09-26 1.680,0023,2031,00-7,80 -25,2% ----35,5023,2016 19-8
18-09-26 1.700,0019,6027,01-7,41 -27,4% --22,0030,0019,6027 19-8
18-09-26801.720,0022,5322,94-6,46 -28,2% ----34,7022,5339 18-8
18-09-26 1.750,0013,0718,10-5,03 -27,8% ----13,3013,072 19-8
18-09-263121.800,008,9511,90-3,58 -30,1% --20,0013,658,0021 19-8
18-09-26 1.850,005,557,74-2,19 -28,3% --18,758,255,2010 19-8
18-09-26 1.880,006,405,81+0,59 +10,2% ----6,406,113 19-8
18-09-26 1.900,003,804,95-1,15 -23,2% ----5,553,8016 19-8
18-09-26 1.920,004,904,06-- -- ----4,904,903 18-8
18-09-26 1.950,002,893,07-0,18 -5,9% ----2,892,894 19-8
18-09-26 2.000,001,631,94-0,31 -16,0% --12,002,201,3017 19-8
18-09-26 2.050,000,991,22-0,23 -18,9% ----1,450,9914 19-8
18-09-26 2.100,000,900,83+0,07 +8,4% --1,050,900,901 19-8
18-09-26 2.200,000,700,36-- -- ----0,700,702 18-8
18-09-26 2.300,000,530,08-- -- ----0,530,531 17-8
18-09-26 2.400,000,130,03+0,10 +333,3% ----0,130,131 19-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,07-- -- ----0,100,105 14-8
16-10-26 880,00--667,41-- -- --------0 --
16-10-26 920,00--628,64-- -- --------0 --
16-10-26 960,00609,38589,14-- -- ----609,38609,381 20-7
16-10-26 1.000,00471,35550,22-- -- ----471,35471,351 4-8
16-10-26 1.040,00435,10511,52-- -- ----435,10435,101 4-8
16-10-26 1.080,00399,85472,76-- -- ----399,85399,851 4-8
16-10-26 1.100,00496,80453,66-- -- ----496,80496,802 21-7
16-10-26 1.120,00--434,73-- -- --------0 --
16-10-26 1.160,00--397,38-- -- --------0 --
16-10-26 1.200,00293,58361,50-- -- ----293,58293,582 30-7
16-10-26 1.240,00367,95326,25-- -- ----367,95367,951 12-8
16-10-26 1.280,00366,80292,92-- -- ----366,80366,801 17-8
16-10-26 1.320,00311,51260,83-- -- ----317,74311,5113 14-8
16-10-26 1.360,00285,64230,80-- -- ----285,64282,8211 14-8
16-10-26 1.400,00224,00202,85-- -- ----224,00224,001 18-8
16-10-26 1.440,00173,95177,37-- -- ----173,95173,951 18-8
16-10-26 1.480,00172,00153,24-- -- ----172,00172,002 18-8
16-10-26 1.520,00137,00132,22+4,78 +3,6% ----137,00137,002 19-8
16-10-26 1.560,00106,90113,47-6,57 -5,8% ----115,75106,902 19-8
16-10-26 1.600,0081,3096,25-14,95 -15,5% ----103,0077,5522 19-8
16-10-26 1.640,0067,5081,68-14,18 -17,4% ----88,3067,5016 19-8
16-10-26 1.680,0069,7568,40+1,35 +2,0% ----70,8569,753 19-8
16-10-26 1.720,0047,7557,71-9,96 -17,3% --65,0059,0045,007 19-8
16-10-26 1.760,0040,0047,40-7,40 -15,6% ----40,0039,802 19-8
16-10-26 1.800,0042,3539,55+2,80 +7,1% 30,00--42,3542,351 19-8
16-10-26 1.840,0032,5032,38-- -- ----38,9032,502 18-8
16-10-26 1.880,0029,3026,82+2,48 +9,2% ----29,3029,301 19-8
16-10-26 1.900,0025,0124,19+0,82 +3,4% ----25,0125,011 19-8
16-10-26 2.000,0012,3014,55-2,25 -15,5% ----16,3012,303 19-8
16-10-26 2.100,009,058,66+0,39 +4,5% ----9,059,051 19-8
16-10-26 2.200,007,605,09-- -- ----7,607,601 18-8
16-10-26 2.300,006,103,04-- -- ----6,106,102 17-8
16-10-26 2.400,001,701,81-0,11 -6,1% ----1,701,701 19-8
16-10-26 2.500,001,251,24+0,01 +0,8% ----1,351,254 19-8
18-12-26 280,001.414,221.263,30-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.243,49-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.148,331.194,02-- -- ----1.181,721.148,337 7-8
18-12-26 400,001.158,861.144,55-- -- ----1.158,861.157,402 11-8
18-12-26 440,00715,521.105,02-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.095,13-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.085,25-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.065,48-- -- ----753,75752,352 24-4
18-12-26 500,001.074,981.045,72-- -- ----1.074,981.074,982 24-6
18-12-26 520,001.166,831.025,99-- -- ----1.166,831.166,835 18-6
18-12-26 550,00986,45996,39-- -- ----986,45986,451 11-8
18-12-26 560,001.093,58986,52-- -- ----1.093,581.093,581 19-6
18-12-26 600,001.035,38947,07-- -- ----1.035,381.030,625 17-8
18-12-26 640,00788,35907,74-- -- ----788,35788,351 3-8
18-12-26 680,00749,60868,41-- -- ----749,60749,601 3-8
18-12-26 700,00948,87848,78-- -- ----948,87948,872 3-7
18-12-26 720,00900,47829,25-- -- ----900,62895,9015 2-7
18-12-26 760,00827,05790,19-- -- ----827,05827,051 22-7
18-12-26 800,00773,25751,27-- -- ----773,25773,2520 18-8
18-12-26 840,00665,75712,69-- -- ----665,75665,752 31-7
18-12-269880,00743,39675,15-33,88 -5,0% ----743,59743,393 29-6
18-12-26 900,00640,40655,90-15,50 -2,4% ----673,50640,406 19-8
18-12-26 920,00662,83636,82-- -- ----662,83662,831 18-8
18-12-26 960,00648,79598,83-- -- ----648,79648,791 23-7
18-12-26 1.000,00555,34561,50-- -- ----582,55555,347 18-8
18-12-26 1.040,00420,00525,22-- -- ----420,00420,001 28-7
18-12-26 1.080,00536,00489,46-- -- ----546,00536,003 14-8
18-12-26 1.100,00517,30472,11-- -- ----517,30517,301 12-8
18-12-26 1.120,00498,54455,16-- -- ----498,54496,184 12-8
18-12-26 1.140,00479,64438,22-- -- 165,00--480,55479,645 12-8
18-12-26 1.160,00453,81421,62-- -- 165,00--453,81453,722 13-8
18-12-26 1.180,00417,00405,29+11,71 +2,9% 165,00--417,00416,993 19-8
18-12-26 1.200,00452,75389,22-- -- ----455,05452,755 17-8
18-12-26 1.220,00365,00374,19-- -- ----365,00359,503 7-8
18-12-261061.240,00404,00358,84-- -- 330,20335,50404,00402,002 12-8
18-12-26 1.260,00323,95343,74-- -- ----323,95323,954 6-8
18-12-26 1.280,00302,02329,11-27,09 -8,2% ----302,02302,021 19-8
18-12-26 1.300,00381,70315,44-- -- ----381,70381,701 17-8
18-12-26 1.320,00293,00301,49-- -- ----293,00293,002 7-8
18-12-26 1.350,00305,00281,49-- -- ----305,80305,002 18-8
18-12-26 1.380,00272,00262,57+9,43 +3,6% ----274,00272,002 19-8
18-12-26 1.400,00258,00250,40-- -- ----258,00258,001 18-8
18-12-26 1.450,00218,65221,35-- -- ----233,45218,655 18-8
18-12-26 1.500,00187,50194,77-7,27 -3,7% ----200,68185,006 19-8
18-12-26 1.550,00174,95170,79+4,16 +2,4% ----174,95174,951 19-8
18-12-26 1.600,00133,10149,77-16,67 -11,1% --138,00155,00128,2014 19-8
18-12-26 1.650,00117,50130,40-12,90 -9,9% ----137,25115,0015 19-8
18-12-26 1.700,00117,50113,61+3,89 +3,4% ----117,50117,504 19-8
18-12-26 1.750,00101,9598,13+3,82 +3,9% ----101,95101,951 19-8
18-12-26 1.800,0087,4085,41+1,99 +2,3% ----87,4085,002 19-8
18-12-26 1.850,0073,2073,96-- -- ----78,0573,205 18-8
18-12-26 1.900,0063,0063,97-0,97 -1,5% ----66,1063,0024 19-8
18-12-26 1.950,0058,0254,94+3,08 +5,6% ----58,0258,021 19-8
18-12-26 2.000,0048,6847,40+1,28 +2,7% ----49,5046,6510 19-8
18-12-26 2.050,0045,5040,70-- -- ----45,5045,007 18-8
18-12-26 2.100,0035,0034,75+0,25 +0,7% --44,0036,9035,003 19-8
18-12-26 2.200,0021,0025,62-4,62 -18,0% ----26,3521,008 19-8
18-12-26 2.300,0021,0518,84-- -- ----21,0521,051 18-8
18-12-26 2.400,0011,0013,69-2,69 -19,6% ----14,0011,0010 19-8
18-12-26 2.600,006,257,56-1,31 -17,3% 5,406,556,256,251 19-8
18-12-26 2.800,003,754,05-0,30 -7,4% --3,803,753,751 19-8
18-12-26 3.000,002,572,20+0,37 +16,8% --3,002,602,2819 19-8
19-03-27 200,001.377,001.343,86-- -- ----1.377,001.377,002 22-7
19-03-27 460,001.100,501.088,82-- -- ----1.100,501.100,501 24-7
19-03-27 480,00741,101.069,32-- -- ----741,10741,101 28-4
19-03-274500,00725,351.049,89-32,76 -3,1% ----725,35721,005 23-4
19-03-27 520,00711,641.030,46-- -- ----711,83711,644 23-4
19-03-27 560,00--992,13-- -- --------0 --
19-03-27 600,00--953,33-- -- --------0 --
19-03-27 640,00596,50914,50-- -- ----597,35596,054 23-4
19-03-27 680,00946,00876,22-- -- ----946,00946,001 15-7
19-03-27 720,00717,50838,11-- -- ----717,50717,501 22-5
19-03-27 760,00824,00800,77-- -- ----824,00824,002 16-7
19-03-27 800,00850,50763,10-- -- ----850,50850,502 25-6
19-03-27 840,00886,60726,36-- -- ----886,60886,601 1-7
19-03-27 880,00728,38689,79-- -- ----728,38728,381 12-8
19-03-27 920,00545,10654,01-- -- ----545,10545,101 29-7
19-03-27 960,00552,53619,01-- -- ----552,53552,531 4-8
19-03-27 1.000,00583,80584,89-- -- ----583,80582,702 18-8
19-03-27 1.040,00598,27551,70-- -- ----598,27598,271 7-7
19-03-27 1.080,00538,40519,73-- -- ----538,40538,401 11-8
19-03-27871.100,00543,97503,93-31,25 -6,2% ----545,78543,972 12-8
19-03-27 1.150,00478,30466,21-- -- ----492,00478,302 18-8
19-03-27331.200,00442,45429,84-29,64 -6,9% ----451,15442,452 18-8
19-03-27 1.250,00437,50395,70-- -- ----437,50437,501 18-8
19-03-27 1.300,00282,00363,00-- -- --500,00298,20282,003 3-8
19-03-27 1.350,00361,08332,82-- -- ----361,08361,081 11-8
19-03-27 1.400,00339,19304,02-- -- ----346,00339,196 12-8
19-03-27 1.450,00330,15277,75-- -- ----330,15330,151 17-8
19-03-27 1.500,00225,00252,33-27,33 -10,8% --320,00260,00225,004 19-8
19-03-27 1.550,00277,53229,36-- -- ----282,03277,535 17-8
19-03-273691.600,00238,50208,80-20,75 -9,9% --------350 19-8
19-03-27 1.650,00203,10189,46-- -- ----203,10203,101 18-8
19-03-27 1.700,00214,59171,83-- -- ----214,59214,591 17-8
19-03-27 1.750,00146,00156,69-10,69 -6,8% --200,00146,00146,001 19-8
19-03-27 1.800,00172,37141,09-- -- ----178,63172,214 17-8
19-03-27 1.850,00127,55127,97-0,42 -0,3% ----127,55127,551 19-8
19-03-27 1.900,00148,27115,70-- -- ----148,27148,271 17-8
19-03-27 1.950,00106,50104,65+1,85 +1,8% ----106,50106,501 19-8
19-03-27 2.000,00110,4094,40-- -- ----110,65110,40154 14-8
19-03-27 2.050,0089,1585,72+3,43 +4,0% ----89,1586,507 19-8
19-03-27 2.100,0081,8077,14-- -- ----81,8081,801 7-8
19-03-27 2.200,0072,4763,16-- -- ----73,5572,473 13-8
19-03-27 2.300,0061,5051,34-- -- ----61,5061,501 18-8
19-03-27 2.400,0036,5042,10-5,60 -13,3% ----43,1036,503 19-8
19-03-27 2.600,0022,7527,91-5,16 -18,5% --57,0023,7522,7517 19-8
19-03-27 2.800,0022,9518,58-- -- ----22,9522,951 18-8
19-03-27 3.000,0012,0012,63-0,63 -5,0% --19,5012,0012,002 19-8
18-06-27 300,001.283,751.248,34-- -- ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.150,89-34,02 -3,0% ----1.184,101.184,101 23-7
18-06-2723450,00960,261.102,56-35,31 -3,2% ----960,26959,405 30-7
18-06-27 480,001.085,001.071,16-- -- ----1.085,001.085,001 22-7
18-06-27 500,00982,861.051,97-- -- ----983,17981,954 6-8
18-06-27 520,00--1.034,82-- -- --------0 --
18-06-27 560,00859,10994,65-- -- ----860,12857,7410 30-7
18-06-27 600,00821,55956,87-- -- ----821,58821,444 30-7
18-06-27 640,00828,30919,25-- -- ----828,30826,152 30-7
18-06-27 680,00926,64882,41-- -- ----926,64925,593 12-8
18-06-27 700,00908,55864,02-- -- ----908,55908,1533 12-8
18-06-27 720,00714,55845,68-- -- ----714,55714,551 28-7
18-06-27 760,00699,42809,94-- -- ----699,42699,421 29-7
18-06-2731800,00820,85774,53-33,41 -4,3% ----820,85818,8014 12-8
18-06-27 840,00761,60739,37-- -- ----761,60761,601 18-8
18-06-27 880,00759,75705,95-- -- ----759,75755,002 10-7
18-06-27 900,00733,11688,17-- -- ----733,11733,111 12-8
18-06-27 920,00758,00671,37-- -- ----758,00758,001 16-6
18-06-27 960,00685,54638,66-- -- ----685,54683,955 12-8
18-06-27 1.000,00659,00607,26-- -- ----659,00659,001 14-8
18-06-27 1.040,00599,87575,86-- -- ----601,27599,872 18-8
18-06-2711.080,00586,00546,50-30,80 -5,6% ----586,00586,001 7-7
18-06-27 1.100,00582,09531,83-- -- ----582,09571,5821 12-8
18-06-27 1.150,00541,76496,45-- -- ----541,76541,725 12-8
18-06-27 1.200,00505,00463,60-- -- ----505,00505,001 18-8
18-06-27331.250,00401,50431,45-28,17 -6,5% ----401,50401,501 4-8
18-06-27 1.300,00412,15401,56-- -- ----412,15412,151 18-8
18-06-27291.350,00408,91372,94-26,32 -7,1% ----410,52408,914 12-8
18-06-27 1.400,00401,00346,36-- -- ----401,00400,553 17-8
18-06-27 1.450,00373,15321,84-- -- ----373,15373,151 17-8
18-06-27 1.500,00294,00297,64-- -- ----294,00294,001 18-8
18-06-27 1.550,00253,00275,69-22,69 -8,2% ----253,00253,005 19-8
18-06-27 1.600,00260,00255,61+4,39 +1,7% ----260,00260,001 19-8
18-06-27 1.650,00239,95236,56+3,39 +1,4% ----240,90239,952 19-8
18-06-27 1.700,00227,55218,76+8,79 +4,0% ----227,55223,002 19-8
18-06-27 1.750,00210,30203,06+7,24 +3,6% ----210,30206,704 19-8
18-06-27 1.800,00197,95187,54-- -- ----197,95197,951 18-8
18-06-27 1.850,00199,20173,27-- -- ----199,20198,102 14-8
18-06-27 1.900,00184,90160,16-- -- ----190,00184,903 12-8
18-06-27 1.950,00152,00148,44+3,56 +2,4% ----152,00152,001 19-8
18-06-27 2.000,00137,00137,04-- -- --500,00137,00137,001 18-8
18-06-27 2.050,00149,25126,56-- -- ----149,25149,251 14-8
18-06-27 2.100,00138,85117,11-- -- ----138,85132,902 11-8
18-06-27 2.200,0090,00100,06-10,06 -10,1% ----90,0090,001 19-8
18-06-27 2.300,0084,1085,28-- -- ----84,1084,101 18-8
18-06-27 2.400,0069,0073,22-4,22 -5,8% ----69,0069,001 19-8
18-06-27 2.600,0058,7053,72-- -- ----58,7058,701 18-8
18-06-27 2.800,0040,3539,17+1,18 +3,0% ----40,5040,352 19-8
18-06-27 3.000,0039,9329,24-- -- ----39,9339,931 12-8
18-06-27 3.200,0028,9122,08-- -- ----29,8228,912 17-8
17-12-27 300,001.388,101.248,42-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.134,051.155,75-- -- ----1.134,501.134,052 7-7
17-12-27 450,001.065,811.107,84-- -- ----1.065,811.064,173 7-8
17-12-27 480,00737,711.080,06-- -- ----737,71737,712 27-1
17-12-27 500,001.053,551.061,68-- -- ----1.053,551.053,551 10-8
17-12-27 520,001.036,301.043,33-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.012,001.016,71-- -- ----1.012,001.012,005 11-8
17-12-27 600,001.024,31971,33-- -- ----1.024,311.024,311 18-8
17-12-27 650,00620,64927,40-- -- ----620,64620,641 12-2
17-12-27 680,00773,00901,37-- -- ----773,00773,001 30-7
17-12-27 700,00968,50884,15-- -- ----968,52968,503 17-8
17-12-272720,00959,75867,07-32,80 -3,8% ----959,75959,751 25-6
17-12-27 760,00875,30833,67-- -- ----875,30875,301 12-8
17-12-27 800,00834,70800,97-- -- ----834,70834,702 14-8
17-12-27 840,00706,55769,08-- -- ----706,55706,551 4-8
17-12-27 880,00782,13737,74-- -- ----782,13782,131 12-8
17-12-27 900,00767,54722,56-- -- ----767,54767,0223 12-8
17-12-27 920,00754,45707,69-- -- ----754,45754,354 12-8
17-12-27 960,00764,90677,96-- -- ----764,90764,902 15-7
17-12-27 1.000,00680,00649,56-- -- ----680,00674,007 18-8
17-12-27 1.040,00667,22621,79-- -- ----667,22667,204 12-8
17-12-27 1.080,00640,58595,01-- -- ----640,58640,553 12-8
17-12-27 1.100,00627,32582,72-- -- ----628,61627,329 12-8
17-12-27 1.150,00578,80551,07-- -- ----578,80578,801 11-6
17-12-27 1.200,00594,17521,02-- -- ----594,17594,153 17-8
17-12-27 1.220,00402,40509,37-- -- ----402,40402,401 22-5
17-12-27 1.240,00--497,94-- -- --------0 --
17-12-27 1.250,00487,34492,68-- -- ----487,94487,345 18-8
17-12-27 1.260,00521,68487,20-- -- ----521,68521,681 13-8
17-12-271641.280,00520,87476,41-27,84 -5,8% ----520,87520,875 12-8
17-12-27 1.300,00512,71465,43-- -- ----512,71512,711 12-8
17-12-27 1.320,00520,00455,01-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04444,54-- -- ----514,04513,503 17-8
17-12-27101.350,00487,68439,53-26,93 -6,1% ----487,75487,685 12-8
17-12-27 1.360,00410,00434,56-- -- ----410,00410,002 27-7
17-12-27 1.380,00361,72424,51-- -- ----361,72361,721 2-6
17-12-27 1.400,00389,45414,81-25,36 -6,1% ----389,45389,451 19-8
17-12-27 1.420,00449,22405,99-- -- ----449,22449,0711 12-8
17-12-27671.440,00435,00396,67-25,51 -6,4% ----435,00435,003 13-8
17-12-27 1.460,00399,90387,47+12,43 +3,2% ----399,90399,901 19-8
17-12-27 1.480,00456,00378,70-- -- ----456,00456,001 26-6
17-12-272961.500,00372,41370,07-24,46 -6,6% ----372,77372,412 19-8
17-12-27 1.550,00365,40349,10-- -- ----365,40365,401 18-8
17-12-27 1.600,00343,30329,95-- -- ----343,30343,302 18-8
17-12-27301.650,00289,05311,73-22,26 -7,1% ----291,05289,053 19-8
17-12-27 1.700,00273,00294,36-21,36 -7,3% ----304,00273,006 19-8
17-12-27 1.750,00304,60277,66-- -- ----304,60304,601 11-8
17-12-27 1.800,00262,50262,33-- -- ----262,50262,501 18-8
17-12-27 1.850,00244,95248,29-3,34 -1,3% ----244,95244,951 19-8
17-12-27 1.900,00273,50234,39-- -- ----273,50273,501 17-8
17-12-27181.950,00205,60221,37-18,08 -8,2% ----226,80205,603 19-8
17-12-273732.000,00196,50209,06-17,13 -8,2% ----196,50196,502 19-8
17-12-27 2.100,00190,00187,14-- -- ----199,00190,003 18-8
17-12-27 2.200,00173,65167,17-- -- --------2 17-8
17-12-27 2.300,00168,85149,36-- -- ----168,85168,851 13-8
17-12-27 2.400,00121,70133,98-12,28 -9,2% ----121,70121,704 19-8
17-12-27 2.600,0097,00107,28-10,28 -9,6% ----97,0097,001 19-8
17-12-27 2.800,0087,0086,66-- -- ----87,0087,001 18-8
17-12-27 3.000,0062,6070,38-7,78 -11,1% ----62,6062,602 19-8
17-12-27 3.200,0061,5057,05-- -- ----61,5061,502 18-8
16-06-28 800,00--825,62-- -- --------0 --
16-06-28 900,00809,74753,90-- -- ----809,74809,741 16-7
16-06-28 1.000,00--688,86-- -- --------0 --
16-06-28 1.040,00700,34663,90-- -- ----700,34700,033 13-8
16-06-28 1.080,00701,82639,22-- -- ----702,58701,822 17-8
16-06-2821.100,00596,95627,47-30,77 -4,9% ----596,95596,951 27-7
16-06-28 1.150,00634,99598,70-- -- ----634,99634,991 13-8
16-06-28 1.200,00--571,15-- -- --------0 --
16-06-28 1.250,00484,90545,29-- -- ----484,90484,902 29-7
16-06-28 1.300,00613,65520,10-- -- ----614,00613,652 2-7
16-06-28 1.350,00545,90496,00-- -- ----545,90545,904 17-7
16-06-28 1.400,00443,40473,34-- -- ----443,40443,401 5-8
16-06-28 1.450,00509,01452,02-- -- ----509,01504,343 17-8
16-06-28 1.500,00435,99431,17+4,82 +1,1% ----435,99435,991 19-8
16-06-28 1.550,00415,82411,60+4,22 +1,0% ----415,82415,822 19-8
16-06-28 1.600,00367,30392,57-25,27 -6,4% ----367,30367,302 19-8
16-06-28 1.650,00424,75375,40-- -- ----424,75424,751 17-8
16-06-28 1.700,00335,00358,27-23,27 -6,5% ----335,00333,603 19-8
16-06-28 1.750,00389,81342,22-- -- ----389,81387,514 17-8
16-06-28 1.800,00458,45326,97-- -- ----458,45458,451 6-7
16-06-28 1.850,00317,45312,50+4,95 +1,6% ----317,60313,1011 19-8
16-06-28 1.900,00319,25299,28-- -- ----319,25319,251 10-8
16-06-28 1.950,00313,70286,08-- -- ----313,70313,701 13-8
16-06-28 2.000,00275,70273,46+2,24 +0,8% ----275,70275,701 19-8
16-06-28 2.100,00276,45250,45-- -- ----276,45276,451 14-8
16-06-281842.200,00211,45229,91-18,72 -8,1% ----232,65211,4516 19-8
16-06-28 2.300,00245,45210,61-- -- ----245,50244,804 14-8
16-06-28 2.400,00225,25193,26-- -- ----225,25225,251 12-8
16-06-28 2.600,00147,90163,58-15,68 -9,6% ----147,90147,901 19-8
15-12-28 300,001.263,401.253,43-- -- ----1.263,401.263,401 10-8
15-12-28 400,001.186,491.167,74-- -- ----1.186,491.186,491 24-6
15-12-28 450,001.212,351.124,44-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.099,44-- -- ----793,40793,401 20-4
15-12-28173500,001.039,911.082,37-33,65 -3,1% ----1.072,671.039,9113 7-8
15-12-28 520,00--1.065,79-- -- --------0 --
15-12-28 550,001.109,911.041,73-- -- ----1.111,861.109,914 17-8
15-12-28 600,001.069,221.001,59-- -- ----1.070,751.069,107 17-8
15-12-28 640,001.017,34970,27-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,25939,64-- -- ----842,25842,251 28-7
15-12-28 700,00972,19925,72-- -- ----972,38972,197 12-8
15-12-28 720,00620,50910,00-- -- ----620,50620,501 9-4
15-12-28 760,00661,00881,18-- -- ----661,00661,001 18-5
15-12-28 800,00795,23852,96-- -- ----795,23795,231 5-8
15-12-28 840,00873,61825,76-- -- ----873,61873,603 12-8
15-12-28 880,00412,25799,39-- -- ----412,25412,251 31-3
15-12-28 900,00787,60786,37+1,23 +0,2% ----787,60787,601 19-8
15-12-28 920,00827,57773,60-- -- ----827,83827,572 24-6
15-12-28 960,00687,00748,50-- -- ----687,00687,0010 30-7
15-12-28 1.000,00800,00724,59-- -- ----800,00800,001 17-8
15-12-28 1.040,00718,85701,02-- -- ----719,90718,853 18-8
15-12-28 1.080,00748,00678,42-- -- ----754,25748,0019 29-6
15-12-28 1.100,00704,50667,10-- -- ----704,50702,0028 13-8
15-12-28 1.150,00689,18640,52-- -- ----689,18689,181 12-8
15-12-28 1.200,00650,46615,28-- -- ----650,46650,461 13-8
15-12-28 1.250,00627,50590,90-- -- 552,35571,65627,50627,506 13-8
15-12-28 1.300,00602,40567,23-- -- ----602,40602,394 13-8
15-12-2821.350,00579,37544,41-29,90 -5,5% ----579,59579,373 13-8
15-12-28 1.400,00493,95523,71-29,76 -5,7% ----493,95493,953 19-8
15-12-28 1.450,00472,40502,52-30,12 -6,0% ----472,40472,401 19-8
15-12-28 1.500,00520,50482,94-- -- ----522,05520,502 14-8
15-12-28 1.550,00436,00463,94-27,94 -6,0% ----461,75434,755 19-8
15-12-284651.600,00441,00445,99-28,53 -6,4% ----441,00441,001 19-8
15-12-28 1.650,00382,00429,11-- -- ----382,00382,001 28-7
15-12-28 1.700,00440,00413,01-- -- ----440,00440,001 10-8
15-12-28 1.750,00410,32397,04-- -- ----411,67410,264 7-8
15-12-28 1.800,00381,30382,06-0,76 -0,2% ----381,60381,302 19-8
15-12-28 1.850,00364,05367,61-3,56 -1,0% ----364,05364,051 19-8
15-12-28 1.900,00340,10354,16-- -- ----340,10316,803 30-7
15-12-28 1.950,00324,35341,21-- -- ----324,35323,384 30-7
15-12-28 2.000,00363,23328,47-- -- ----363,23363,231 11-8
15-12-28 2.100,00281,70305,37-23,67 -7,8% ----281,70281,701 19-8
15-12-28 2.200,00308,40283,19-- -- --------2 18-8
15-12-28 2.300,00305,00264,07-- -- ----305,00305,002 13-8
15-12-28 2.400,00267,75245,95-- -- ----267,75267,752 13-8
15-12-28 2.600,00218,65213,67+4,98 +2,3% ----218,65218,651 19-8
15-12-28 2.800,00183,00186,56-3,56 -1,9% ----183,00183,001 19-8
15-12-28 3.200,00129,60143,48-13,88 -9,7% ----129,60128,703 19-8
21-12-29 300,001.343,551.259,41-- -- ----1.343,551.343,551 17-8
21-12-29 400,001.114,451.181,70-- -- ----1.114,451.114,451 6-8
21-12-29 450,001.074,001.142,37-- -- ----1.074,001.074,001 5-8
21-12-29 500,001.114,631.104,15-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,981.066,98-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,001.030,74-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15963,50-- -- ----1.041,151.041,151 29-6
21-12-29 800,00958,00900,41-- -- ----958,00958,001 16-7
21-12-29 900,00960,55841,09-- -- ----960,55960,551 3-7
21-12-291651.000,00711,60787,09-33,85 -4,3% ----714,00711,604 3-8
21-12-29 1.100,00789,16736,99-- -- ----789,16789,161 24-6
21-12-29 1.200,00739,00691,37-- -- ----739,00739,001 12-8
21-12-29 1.400,00612,74608,88+3,86 +0,6% ----612,74612,741 19-8
21-12-29 1.600,00588,55535,82-- -- ----588,55588,551 14-8
21-12-29 1.800,00525,00475,37-- -- ----525,00525,001 17-8
21-12-29 2.000,00394,00428,36-34,36 -8,0% ----394,00394,001 19-8
21-12-29 2.200,00377,95378,50-0,55 -0,1% ----377,95377,951 19-8
21-12-29 2.400,00370,00339,69-- -- ----370,00370,001 13-8
21-12-29 2.800,00300,50276,08-- -- ----300,50300,501 14-8
21-12-29 3.200,00230,00227,75-- -- ----238,45230,002 18-8
20-12-30 500,001.204,481.124,99-- -- ----1.204,481.189,803 17-8
20-12-3016600,001.135,881.059,41-34,92 -3,3% ----1.135,881.135,881 17-8
20-12-30 700,001.130,17998,79-- -- ----1.130,171.130,171 15-7
20-12-30 800,00889,00942,08-- -- ----889,00889,001 31-7
20-12-30 900,00925,00889,27-- -- ----925,00925,001 18-8
20-12-30381.000,00845,38839,98-34,97 -4,2% ----845,38845,382 10-8
20-12-30 1.100,00765,00794,04-- -- ----775,00765,003 31-7
20-12-30 1.200,00810,05752,09-- -- ----810,05810,053 14-8
20-12-30 1.400,00740,00675,24-- -- ----740,00740,002 12-8
20-12-30 1.600,00612,79608,27+4,52 +0,7% ----612,79612,791 19-8
20-12-30 1.800,00597,60551,01-- -- ----597,60597,601 17-8
20-12-30 2.000,00492,45500,42-7,97 -1,6% ----492,45492,453 19-8
20-12-30 2.200,00447,45458,20-10,75 -2,3% ----447,45447,453 19-8
20-12-30 2.400,00414,20419,36-5,16 -1,2% ----420,00414,202 19-8
20-12-30 2.800,00360,00356,54-- -- --450,00360,00360,001 31-7
20-12-30 3.200,00318,40304,79+13,61 +4,5% ----318,40318,402 19-8
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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