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* 1.387,801.478,40-90,60 -6,1% 1.429,601.369,60731.34817:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-9-2026)
Totaal volume 7.235 (4.071 Calls, 3.164 Puts)
Totaal open interest bij opening 10.311 (6.228 Calls, 4.083 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.128,59-90,68 -8,0% ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.078,62-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,301.038,64-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.028,65-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.018,65-- -- --------0 --
18-09-26 480,00--998,66-- -- --------0 --
18-09-26 500,00960,00978,67-- -- ----960,00953,002 1-9
18-09-26 520,00--958,68-- -- --------0 --
18-09-26 550,00689,00928,70-- -- ----689,00689,001 24-4
18-09-26 560,00--918,71-- -- --------0 --
18-09-263600,00580,55878,73-90,74 -10,3% ----580,55580,551 28-4
18-09-26 640,00--838,75-- -- --------0 --
18-09-26 650,00804,29828,75-- -- ----804,29804,291 1-9
18-09-26 680,00582,60798,77-- -- ----582,60582,601 24-4
18-09-26 700,00743,00778,78-- -- ----743,00743,001 4-9
18-09-26 720,00798,19758,79-- -- ----798,19798,191 8-9
18-09-26 750,00643,00728,81-85,81 -11,8% ----646,41642,8629 11:27
18-09-26 760,00--718,81-- -- --------0 --
18-09-26 800,00676,00678,84-- -- ----676,00676,002 10-9
18-09-26 840,00774,35638,86-- -- ----774,35774,351 2-7
18-09-26 850,00758,01628,87-- -- ----758,01758,011 14-8
18-09-26 880,00640,00598,89-- -- ----640,00640,004 7-7
18-09-26 900,00596,00578,90-- -- ----596,00596,001 20-8
18-09-26 920,00573,15558,91-- -- ----573,15573,151 7-9
18-09-26 950,00566,08528,94-- -- ----566,08566,081 8-9
18-09-26 960,00567,65518,95-- -- ----567,65567,651 27-8
18-09-26 1.000,00401,60478,98-77,38 -16,2% ----401,60401,602 11:09
18-09-26 1.040,00540,29439,02-- -- ----540,29540,291 13-8
18-09-26 1.050,00436,82429,02-- -- ----455,90436,825 24-8
18-09-26 1.080,00403,91399,05-- -- ----403,91403,912 9-9
18-09-26 1.100,00292,63379,07-86,44 -22,8% ----293,50292,637 12:19
18-09-26 1.120,00365,66359,09-- -- ----365,66365,661 11-9
18-09-26 1.140,00364,38339,11-- -- ----364,38364,382 25-8
18-09-26 1.160,00272,50319,13-- -- ----272,50272,202 1-9
18-09-26 1.180,00221,95299,15-77,20 -25,8% ----222,30220,753 10:56
18-09-26 1.200,00193,92279,19-85,27 -30,5% ----212,91193,265 12:20
18-09-26 1.220,00174,11259,24-85,13 -32,8% ----174,11173,453 12:20
18-09-26 1.240,00156,75239,29-82,54 -34,5% ----156,75156,752 12:30
18-09-26 1.260,00143,55219,39-75,84 -34,6% ----143,90142,393 10:56
18-09-26 1.280,00116,18199,52-83,34 -41,8% ----117,05116,187 12:19
18-09-26 1.300,0092,51179,78-87,27 -48,5% --240,00105,0092,517 14:38
18-09-26 1.320,0080,00160,12-80,12 -50,0% ----80,0080,002 17:16
18-09-26631.340,00157,00140,61-81,27 -57,8% ----157,00135,002 11-9
18-09-26 1.350,0072,00130,97-58,97 -45,0% ----74,2072,004 10:10
18-09-26 1.360,0055,00121,41-66,41 -54,7% ----67,7054,2510 13:03
18-09-26 1.380,0031,60103,33-71,73 -69,4% --47,0051,5726,75107 17:26
18-09-26 1.400,0022,0085,55-63,55 -74,3% --31,0042,0020,00336 17:27
18-09-26 1.420,0014,5069,36-54,86 -79,1% ----30,5512,50131 17:29
18-09-26 1.440,009,5054,47-44,97 -82,6% ----22,058,0065 17:25
18-09-26 1.450,007,5947,91-40,32 -84,2% ----18,007,2597 17:24
18-09-26 1.460,006,3841,70-35,32 -84,7% ----15,006,3836 17:00
18-09-26 1.480,003,8831,00-27,12 -87,5% ----10,003,5456 17:00
18-09-26 1.500,002,2722,44-20,17 -89,9% --20,007,002,00142 17:05
18-09-26 1.520,001,5715,81-14,24 -90,1% --47,504,331,5770 16:30
18-09-26 1.540,000,8010,90-10,10 -92,7% ----2,970,8069 17:28
18-09-26 1.550,001,238,88-7,65 -86,1% ----2,511,2342 14:35
18-09-26 1.560,000,927,33-6,41 -87,4% ----1,830,8324 16:26
18-09-26 1.580,000,744,83-4,09 -84,7% ----1,200,7424 16:20
18-09-26 1.600,000,423,16-2,74 -86,7% --15,501,700,4239 17:16
18-09-26 1.620,000,561,97-1,41 -71,6% ----0,600,5612 12:16
18-09-26 1.640,000,381,22-0,84 -68,9% --14,000,600,384 15:24
18-09-26 1.650,000,500,99-0,49 -49,5% --140,000,500,408 16:40
18-09-26791.660,000,550,76-0,73 -96,1% --0,400,710,016 09:12
18-09-26931.680,000,650,48-0,46 -95,8% ----0,700,652 16:54
18-09-26 1.700,000,180,30-0,12 -40,0% --10,000,400,139 17:26
18-09-26 1.720,000,010,18-0,17 -94,4% ----0,010,013 09:12
18-09-263881.750,000,150,09+0,06 +66,7% ----0,300,157 16:39
18-09-264971.800,000,150,03+0,12 +400,0% ----0,220,109 16:14
18-09-265831.850,000,390,01+0,38 +3800,0% ----0,390,391 14:34
18-09-26331.880,000,170,02-- -- ----0,170,171 10-9
18-09-261.9971.900,000,130,02-- -- ----0,130,131 8-9
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,050,050,00 0,0% --12,000,050,0526 14:06
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26492.100,000,050,02+0,03 +150,0% --------1 11-9
18-09-261892.200,000,010,01-- -- ----0,010,011 7-9
18-09-26372.300,000,120,02+0,10 +500,0% ----0,120,121 4-9
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-26 880,00630,48601,71-- -- ----630,48630,481 9-9
16-10-26 920,00535,11561,88-- -- ----535,11535,111 1-9
16-10-262960,00510,21522,13-91,17 -17,5% ----519,91510,212 11-9
16-10-26 1.000,00403,98482,49-78,51 -16,3% ----408,54403,982 10:57
16-10-26 1.040,00354,87442,91-88,04 -19,9% ----354,87354,871 11:57
16-10-26 1.080,00399,85404,76-- -- ----399,85399,851 4-8
16-10-26 1.100,00378,52385,09-- -- ----378,52378,521 11-9
16-10-26 1.120,00407,38363,77-- -- ----409,41407,384 27-8
16-10-26 1.160,00366,65326,52-- -- ----366,65366,651 21-8
16-10-26 1.200,00247,70287,41-39,71 -13,8% ----253,29242,421 16:50
16-10-26 1.240,00176,22250,50-74,28 -29,7% ----177,12176,222 12:01
16-10-26 1.280,00137,83215,12-77,29 -35,9% ----158,49136,169 15:44
16-10-26 1.300,00128,16198,67-70,51 -35,5% ----147,00128,166 14:38
16-10-26 1.320,00111,43182,64-71,21 -39,0% --118,40122,85110,219 15:44
16-10-2631.340,00102,75167,29-64,44 -38,5% ----102,75102,752 16:36
16-10-26 1.360,00105,58152,49-46,91 -30,8% ----112,15105,583 10:06
16-10-26 1.380,0081,35138,51-57,16 -41,3% ----96,5078,304 16:03
16-10-26 1.400,0073,29125,20-51,91 -41,5% ----86,5072,906 15:50
16-10-26 1.420,0064,00112,88-48,88 -43,3% ----77,0064,009 15:47
16-10-26 1.440,0055,95101,13-45,18 -44,7% ----68,0055,9535 15:15
16-10-26 1.460,0060,2590,56-30,31 -33,5% ----60,2560,255 09:24
16-10-26 1.480,0041,0080,70-39,70 -49,2% ----52,3041,0018 15:51
16-10-26 1.500,0036,0071,77-35,77 -49,8% --94,0044,2532,5028 16:35
16-10-26 1.520,0031,7063,67-31,97 -50,2% ----40,0031,4070 17:18
16-10-26 1.540,0027,2055,82-28,62 -51,3% ----35,7027,2020 17:18
16-10-26 1.560,0023,3549,25-25,90 -52,6% ----30,0020,0016 17:18
16-10-26 1.580,0018,7542,92-24,17 -56,3% ----26,5018,7524 17:26
16-10-26 1.600,0016,4537,67-21,22 -56,3% ----23,1016,4524 15:29
16-10-26 1.620,0013,9533,04-19,09 -57,8% ----19,5012,5031 16:47
16-10-26 1.640,0011,5028,49-16,99 -59,6% ----16,1011,5034 17:26
16-10-261001.680,008,7221,32-12,63 -59,2% ----12,277,8538 15:48
16-10-26 1.720,006,3616,12-9,76 -60,5% ----9,506,2532 15:54
16-10-26 1.760,004,4511,94-7,49 -62,7% ----6,304,4514 17:29
16-10-26541.800,003,608,84-5,40 -61,1% ----4,753,2017 17:23
16-10-26211.840,002,856,71-4,08 -60,8% ----3,452,859 15:47
16-10-26 1.880,002,255,06-2,81 -55,5% ----2,252,253 13:12
16-10-26 1.900,002,434,44-2,01 -45,3% ----2,602,434 10:39
16-10-26 2.000,001,102,40-1,30 -54,2% ----1,441,1021 13:34
16-10-26 2.100,000,731,39-0,66 -47,5% ----0,730,736 15:37
16-10-26 2.200,001,500,90-- -- ----1,501,501 8-9
16-10-26 2.300,001,410,61-- -- ----1,411,417 8-9
16-10-2682.400,000,010,39-0,31 -79,5% ----0,010,012 4-9
16-10-26 2.500,000,350,06+0,29 +483,3% ----0,350,351 17:27
20-11-26 880,00--603,23-- -- --------0 --
20-11-26 920,00--563,93-- -- --------0 --
20-11-26 960,00513,36525,06-- -- ----522,96513,362 11-9
20-11-26 1.000,00--485,95-- -- --------0 --
20-11-26 1.040,00--447,35-- -- --------0 --
20-11-26 1.080,00--409,38-- -- --------0 --
20-11-26 1.100,00385,67391,40-- -- ----385,67385,671 11-9
20-11-26 1.160,00327,19335,16-- -- ----341,96327,192 11-9
20-11-26 1.200,00244,61300,23-55,62 -18,5% ----244,61244,612 10:01
20-11-26 1.240,00265,88267,36-- -- ----265,88265,881 11-9
20-11-26 1.280,00--236,42-- -- --------0 --
20-11-26 1.320,00144,90207,09-62,19 -30,0% 131,10--149,90144,903 13:23
20-11-26 1.360,00118,74180,36-61,62 -34,2% ----140,60118,745 15:30
20-11-26 1.400,0099,84155,77-55,93 -35,9% ----115,7099,846 15:30
20-11-26 1.440,0096,43133,40-36,97 -27,7% --108,30103,2096,432 10:02
20-11-26 1.480,00138,99114,17-- -- ----138,99138,991 9-9
20-11-26 1.520,0060,5596,74-36,19 -37,4% ----67,0057,7523 16:12
20-11-26 1.560,0052,8581,39-28,54 -35,1% --60,0056,7052,8510 11:25
20-11-26 1.600,0043,1068,64-25,54 -37,2% ----49,6543,1011 11:29
20-11-26 1.640,0030,0057,24-27,24 -47,6% ----39,3530,0011 15:44
20-11-26 1.680,0025,8847,89-22,01 -46,0% ----31,4025,8811 13:16
20-11-26 1.720,0026,2739,62-13,35 -33,7% ----26,2726,271 09:59
20-11-26 1.760,0017,2832,97-15,69 -47,6% ----21,8017,289 13:16
20-11-26 1.800,0013,0027,14-14,14 -52,1% ----16,5513,008 17:29
20-11-26 1.900,009,5516,92-7,37 -43,6% ----10,009,3050 12:35
20-11-26 2.000,006,0010,62-4,62 -43,5% ----6,206,003 10:57
20-11-26 2.100,004,006,86-2,86 -41,7% ----4,094,003 10:54
20-11-26 2.200,002,424,56-2,14 -46,9% ----2,652,4212 16:33
20-11-26 2.300,002,153,16-1,01 -32,0% ----2,152,152 09:45
20-11-26 2.400,001,372,27-0,90 -39,6% ----1,371,372 10:46
18-12-26 280,001.414,221.200,08-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.180,19-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.043,491.130,46-86,97 -7,7% ----1.043,491.038,856 15:50
18-12-26 400,00994,041.080,83-86,79 -8,0% ----994,04994,041 15:49
18-12-26 440,00715,521.041,14-- -- ----724,57715,524 30-3
18-12-2626450,001.053,851.031,22-91,40 -8,9% ----1.054,001.053,803 21-8
18-12-26 460,00704,761.021,30-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.001,46-- -- ----753,75752,352 24-4
18-12-26 500,001.074,98981,62-- -- ----1.074,981.074,982 24-6
18-12-26 520,00876,99961,78-84,79 -8,8% ----877,03875,984 11:47
18-12-26 550,00880,00932,04-- -- ----880,00880,001 3-9
18-12-26 560,00836,13922,13-86,00 -9,3% ----836,18836,133 13:30
18-12-26 600,00795,37882,50-87,13 -9,9% ----795,38795,375 11:41
18-12-26 640,00788,35842,89-- -- ----788,35788,351 3-8
18-12-26 680,00826,67803,30-- -- ----826,67826,671 9-9
18-12-26 700,00699,02783,52-84,50 -10,8% ----699,02698,972 11:36
18-12-26 720,00900,47763,75-- -- ----900,62895,9015 2-7
18-12-26 760,00734,84724,26-- -- ----734,84734,8412 11-9
18-12-26 800,00683,10684,92-- -- ----685,71657,433 4-9
18-12-26 840,00647,87645,62-- -- ----648,47647,486 4-9
18-12-26 880,00607,39606,52-- -- ----609,10607,394 4-9
18-12-26 900,00496,00587,09-91,09 -15,5% ----496,00496,002 14:30
18-12-2612920,00572,97568,89-90,15 -15,8% ----572,97572,971 9-9
18-12-26 960,00479,72530,29-- -- ----479,72479,721 3-9
18-12-26 1.000,00405,73490,53-84,80 -17,3% ----413,09402,8216 15:48
18-12-26 1.040,00370,00452,56-82,56 -18,2% ----370,00370,003 13:21
18-12-26301.080,00334,42415,76-83,22 -20,0% ----334,42334,421 11:57
18-12-26 1.100,00315,00397,57-82,57 -20,8% ----315,00315,004 16:53
18-12-26 1.120,00369,00379,80-- -- ----369,00369,001 10-9
18-12-26 1.140,00351,50362,40-- -- 165,00--351,50351,501 10-9
18-12-26 1.160,00343,45345,13-- -- 165,00--343,45341,603 4-9
18-12-26 1.180,00311,65328,60-- -- 165,00--311,65311,651 1-9
18-12-26 1.200,00240,42312,30-71,88 -23,0% ----245,59240,3814 15:49
18-12-26 1.220,00248,40296,10-47,70 -16,1% ----248,40248,403 09:38
18-12-26 1.240,00404,00281,12-- -- --575,00404,00402,002 12-8
18-12-26 1.260,00307,20266,07-- -- ----307,20307,202 24-8
18-12-26 1.280,00195,00251,46-56,46 -22,5% ----195,00194,002 11:09
18-12-26 1.300,00171,00237,32-66,32 -27,9% ----190,00168,005 17:04
18-12-26 1.320,00166,45223,82-57,37 -25,6% ----166,55166,453 12:51
18-12-26 1.350,00143,60204,18-60,58 -29,7% ----146,30137,7011 16:53
18-12-26 1.380,00123,00185,55-62,55 -33,7% ----146,00123,0013 15:31
18-12-26 1.400,00121,50174,50-53,00 -30,4% ----137,95120,0420 17:19
18-12-26 1.450,00100,58147,89-47,31 -32,0% ----114,50100,588 17:06
18-12-26 1.500,0082,58124,43-41,85 -33,6% ----95,0577,0039 17:06
18-12-26 1.550,0065,85104,68-38,83 -37,1% ----78,5565,0021 16:54
18-12-26 1.600,0053,8087,30-33,50 -38,4% ----64,5553,8044 16:37
18-12-26 1.650,0044,0072,47-28,47 -39,3% ----51,8043,2011 17:22
18-12-26 1.700,0035,6060,39-24,79 -41,0% ----43,5032,15264 16:06
18-12-26831.750,0027,8649,78-21,78 -43,8% ----34,5027,8621 15:54
18-12-26 1.800,0023,6141,28-17,67 -42,8% ----28,7023,0091 16:13
18-12-26 1.850,0019,0033,84-14,84 -43,9% ----19,8018,4511 16:08
18-12-26 1.900,0014,8928,02-13,13 -46,9% ----18,7514,6014 16:33
18-12-26731.950,0011,6722,87-11,08 -48,4% ----15,2511,6754 16:53
18-12-26 2.000,008,9018,89-9,99 -52,9% ----11,708,5538 15:39
18-12-26 2.050,007,9915,51-7,52 -48,5% ----9,707,9017 16:33
18-12-26 2.100,006,9012,93-6,03 -46,6% ----8,506,904 16:13
18-12-26 2.200,004,729,02-4,30 -47,7% ----5,304,726 13:08
18-12-26 2.300,003,216,55-3,34 -51,0% ----4,253,219 15:57
18-12-26 2.400,002,484,60-2,12 -46,1% ----3,202,4043 16:13
18-12-26 2.600,002,702,65-- -- ----2,752,704 11-9
18-12-26 2.800,000,901,62-0,72 -44,4% ----1,100,9088 17:05
18-12-26 3.000,000,600,89-0,29 -32,6% ----0,700,5932 17:28
19-03-27 200,001.308,191.279,61-- -- ----1.308,301.308,144 20-8
19-03-27 460,001.100,501.023,33-- -- ----1.100,501.100,501 24-7
19-03-27 480,00997,701.003,71-- -- ----997,70997,701 10-9
19-03-27 500,00725,35984,12-- -- ----725,35721,005 23-4
19-03-27 520,00993,90964,54-- -- ----994,30993,902 20-8
19-03-27 560,00--925,41-- -- --------0 --
19-03-27 600,00--886,29-- -- --------0 --
19-03-27 640,00877,69847,37-- -- ----877,69877,642 20-8
19-03-27 680,00946,00809,05-- -- ----946,00946,001 15-7
19-03-27 720,00717,50769,83-- -- ----717,50717,501 22-5
19-03-27 760,00648,00732,45-84,45 -11,5% ----651,41647,8629 11:27
19-03-27 800,00704,84693,40-- -- ----704,84704,8412 11-9
19-03-27 840,00886,60655,45-- -- ----886,60886,601 1-7
19-03-27 880,00583,05618,05-- -- ----583,05583,051 3-9
19-03-277920,00588,34581,07-85,97 -14,8% ----588,34588,341 9-9
19-03-27 960,00463,59544,97-81,38 -14,9% ----463,59457,004 15:50
19-03-27 1.000,00540,76509,56-- -- ----540,76540,761 24-8
19-03-27 1.040,00467,02475,46-- -- ----467,02467,0212 11-9
19-03-27 1.080,00414,00442,50-- -- ----414,00414,001 3-9
19-03-27 1.100,00381,55426,48-- -- ----381,58381,554 3-9
19-03-27 1.150,00446,68387,61-- -- ----446,68446,682 8-9
19-03-27 1.200,00442,45350,86-- -- ----451,15442,452 18-8
19-03-27 1.250,00315,95316,25-- -- ----316,10315,952 10-9
19-03-27 1.300,00212,00284,28-72,28 -25,4% ----238,05212,002 15:31
19-03-27 1.350,00193,75254,34-60,59 -23,8% ----193,75193,751 13:53
19-03-27 1.400,00169,00226,83-57,83 -25,5% ----171,40169,006 17:04
19-03-27 1.450,00148,70202,08-53,38 -26,4% ----166,40148,7020 15:55
19-03-27 1.500,00130,00179,53-49,53 -27,6% ----147,00130,004 15:45
19-03-27 1.550,00114,00159,45-45,45 -28,5% ----126,20114,004 17:04
19-03-27 1.600,00101,00141,45-40,45 -28,6% ----112,15100,5010 17:16
19-03-27 1.650,0090,70125,10-34,40 -27,5% ----100,2590,7023 13:12
19-03-27 1.700,0082,83110,80-27,97 -25,2% ----85,2580,3311 12:33
19-03-27 1.750,0070,7097,71-27,01 -27,6% ----70,7070,702 11:57
19-03-27 1.800,00102,0586,43-- -- ----102,05102,051 9-9
19-03-27 1.850,0049,7076,04-26,34 -34,6% ----49,7049,701 15:30
19-03-27 1.900,0043,2467,16-23,92 -35,6% ----43,2443,245 15:46
19-03-27 1.950,0059,9059,33-- -- ----59,9059,901 10-9
19-03-27 2.000,0050,9552,06-- -- ----50,9550,802 11-9
19-03-27 2.050,0029,0046,01-17,01 -37,0% ----29,1429,002 17:04
19-03-27 2.100,0042,3540,66-- -- ----42,3542,352 11-9
19-03-27 2.200,0041,5031,57-- -- ----41,5041,501 9-9
19-03-27 2.300,0024,6024,90-- -- ----25,9024,159 11-9
19-03-27 2.400,0012,1619,62-7,46 -38,0% ----13,6012,1670 16:13
19-03-27 2.600,008,0412,63-4,59 -36,3% --9,008,608,043 13:39
19-03-27 2.800,004,908,38-3,48 -41,5% ----6,104,9064 14:26
19-03-27 3.000,003,635,72-2,09 -36,5% --8,703,803,635 13:14
18-06-27 300,001.283,751.181,58-- -- ----1.283,751.283,751 9-7
18-06-27 400,001.184,101.083,88-- -- ----1.184,101.184,101 23-7
18-06-27 450,001.070,551.035,18-- -- ----1.070,551.070,551 21-8
18-06-27 480,001.014,211.006,01-- -- ----1.014,211.001,5723 11-9
18-06-27 500,00980,31986,57-- -- ----982,08980,224 4-9
18-06-27 520,00985,77967,14-- -- ----985,96978,7529 28-8
18-06-27 560,00859,10929,58-- -- ----860,12857,7410 30-7
18-06-27 600,00882,01890,91-- -- ----882,01882,011 4-9
18-06-27 640,00828,30851,78-- -- ----828,30826,152 30-7
18-06-27 680,00926,64814,38-- -- ----926,64925,593 12-8
18-06-27152700,00802,90794,90-87,70 -11,0% ----802,90790,8023 11-9
18-06-27 720,00739,60776,24-- -- ----740,12735,896 2-9
18-06-27 760,00700,70739,24-- -- ----700,70700,701 2-9
18-06-27 800,00690,00702,39-- -- ----691,40689,806 31-8
18-06-27 840,00682,71666,29-- -- ----683,22681,255 28-8
18-06-27 880,00643,69630,91-- -- ----643,69641,9410 28-8
18-06-27 900,00529,00613,57-84,57 -13,8% ----529,00527,5011 17:22
18-06-274920,00615,42596,27-83,16 -13,9% ----615,42615,124 28-8
18-06-27 960,00542,09562,59-- -- ----542,09542,097 1-9
18-06-27 1.000,00568,43529,97-- -- ----568,43568,432 24-8
18-06-27 1.040,00544,15497,97-- -- ----544,15544,151 27-8
18-06-27 1.080,00586,00467,58-- -- ----586,00586,001 7-7
18-06-27 1.100,00424,00453,16-- -- ----424,00424,001 2-9
18-06-27 1.150,00428,27417,25-- -- ----428,27428,271 7-9
18-06-272071.200,00310,92383,76-70,62 -18,4% ----320,45310,922 17:04
18-06-27 1.250,00302,35352,03-49,68 -14,1% ----305,00302,353 10:02
18-06-27 1.300,00255,72321,95-66,23 -20,6% ----277,45255,727 17:04
18-06-27 1.350,00308,35294,33-- -- ----308,35308,351 7-9
18-06-27 1.400,00212,45268,58-56,13 -20,9% ----230,00212,0013 16:40
18-06-27 1.450,00215,80244,98-- -- ----215,80215,801 3-9
18-06-27 1.500,00171,00223,08-52,08 -23,3% ----188,74171,005 15:29
18-06-27 1.550,00157,10202,98-45,88 -22,6% ----157,10157,006 14:44
18-06-27 1.600,00140,50184,88-44,38 -24,0% ----141,45140,504 16:23
18-06-27 1.650,00196,75168,09-- -- ----202,00195,355 8-9
18-06-27 1.700,00112,95153,12-40,17 -26,2% ----112,95112,952 15:09
18-06-27 1.750,00103,30139,50-36,20 -25,9% ----103,30101,803 15:20
18-06-27 1.800,0088,90126,68-37,78 -29,8% ----104,0088,904 15:39
18-06-27791.850,0083,00115,25-31,49 -27,3% ----87,0083,002 14:16
18-06-27 1.900,00107,15105,03-- -- ----112,60106,456 10-9
18-06-27 1.950,0075,0095,43-20,43 -21,4% ----75,0075,001 10:43
18-06-27 2.000,0070,0086,75-16,75 -19,3% --500,0070,0070,001 09:10
18-06-27 2.050,0059,1079,00-19,90 -25,2% ----59,1059,002 12:44
18-06-27 2.100,0050,3072,05-21,75 -30,2% ----50,3050,305 17:02
18-06-27 2.200,0075,8559,41+16,44 +27,7% --------3 13:47
18-06-27 2.300,0034,4049,44-15,04 -30,4% ----36,9534,4011 15:50
18-06-27 2.400,0038,8040,97-- -- ----38,8038,652 4-9
18-06-27 2.600,0020,8028,51-7,71 -27,0% ----20,8020,654 11:42
18-06-27 2.800,0014,7020,28-5,58 -27,5% ----14,7014,701 11:41
18-06-27 3.000,009,5514,80-5,25 -35,5% ----10,759,1038 17:28
18-06-27 3.200,007,1011,00-3,90 -35,5% ----8,707,1036 16:59
17-12-27 300,001.388,101.182,79-- -- ----1.388,101.388,101 30-6
17-12-2713400,001.125,001.089,61-89,59 -8,2% ----1.125,001.125,001 21-8
17-12-27 450,001.065,811.042,23-- -- ----1.065,811.064,173 7-8
17-12-27 480,00737,711.013,98-- -- ----737,71737,712 27-1
17-12-2720500,001.053,55995,25-88,98 -8,9% ----1.053,551.053,551 10-8
17-12-27 520,00985,51976,55-- -- ----985,51985,513 7-9
17-12-27 550,00941,08948,62-- -- ----942,78940,974 4-9
17-12-27 600,00928,33902,64-- -- ----928,33928,331 8-9
17-12-2710650,00620,64857,41-87,16 -10,2% ----620,64620,641 12-2
17-12-27 680,00742,00830,62-88,62 -10,7% ----742,00742,001 14:06
17-12-27 700,00724,00812,87-88,87 -10,9% ----724,00724,007 17:00
17-12-27 720,00959,75795,17-- -- ----959,75959,751 25-6
17-12-27 760,00675,00760,54-85,54 -11,2% ----675,00675,001 14:12
17-12-27 800,00834,70726,86-- -- ----834,70834,702 14-8
17-12-27 840,00706,55693,16-- -- ----706,55706,551 4-8
17-12-27 880,00782,13660,77-- -- ----782,13782,131 12-8
17-12-27 900,00652,10645,05-- -- ----652,10652,101 7-9
17-12-27 920,00677,00629,45-- -- ----677,00677,001 21-8
17-12-27 960,00764,90599,17-- -- ----764,90764,902 15-7
17-12-27 1.000,00617,30569,78-- -- ----617,50616,255 8-9
17-12-27 1.040,00528,27541,45-- -- ----528,27528,271 31-8
17-12-27 1.080,00640,58514,60-- -- ----640,58640,553 12-8
17-12-27 1.100,00521,50501,57-- -- ----521,50521,501 9-9
17-12-27221.150,00578,80469,27-71,17 -15,2% ----578,80578,801 11-6
17-12-274511.200,00376,91439,37-68,91 -15,7% ----376,91375,904 11:47
17-12-27 1.220,00365,55427,42-61,87 -14,5% ----365,55365,551 11:27
17-12-27 1.240,00351,69415,73-64,04 -15,4% ----354,45351,674 13:30
17-12-27 1.250,00354,20410,15-55,95 -13,6% ----360,95354,202 10:50
17-12-27 1.260,00521,68404,65-- -- ----521,68521,681 13-8
17-12-27 1.280,00437,50394,22-- -- ----437,50437,501 21-8
17-12-27 1.300,00320,00383,37-63,37 -16,5% ----320,00320,001 15:17
17-12-27 1.320,00520,00373,00-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04362,97-- -- ----514,04513,503 17-8
17-12-27 1.350,00309,15358,07-48,92 -13,7% ----309,15309,151 10:34
17-12-27 1.360,00385,00353,20-- -- ----385,00385,001 26-8
17-12-27 1.380,00330,30343,29-- -- ----330,30330,301 10-9
17-12-27 1.400,00277,92334,13-56,21 -16,8% ----293,70276,5522 13:27
17-12-27191.420,00267,30324,93-57,74 -17,8% ----267,30267,002 14:34
17-12-27 1.440,00257,80316,21-58,41 -18,5% ----269,10257,806 14:35
17-12-27 1.460,00256,30307,58-51,28 -16,7% ----256,30256,255 16:11
17-12-27 1.480,00251,79299,28-47,49 -15,9% ----251,79251,791 11:13
17-12-27 1.500,00238,20291,28-53,08 -18,2% --284,00250,00237,0024 16:22
17-12-27 1.550,00221,00271,59-50,59 -18,6% ----221,00209,10152 16:07
17-12-27 1.600,00203,00253,91-50,91 -20,1% ----203,00202,007 15:25
17-12-27 1.650,00236,60237,16-0,56 -0,2% --350,00236,60236,601 10:38
17-12-27 1.700,00176,00221,89-45,89 -20,7% ----176,00176,002 15:13
17-12-27 1.750,00164,00206,96-42,96 -20,8% ----172,30164,002 15:26
17-12-27 1.800,00155,00193,91-38,91 -20,1% ----163,65150,005 16:08
17-12-27 1.850,00181,55181,18-- -- ----181,55181,551 11-9
17-12-27 1.900,00171,00169,56+1,44 +0,8% ----171,00171,00200 15:22
17-12-27 1.950,00153,75158,38-- -- ----153,75152,3011 10-9
17-12-27 2.000,00123,77148,18-24,41 -16,5% ----123,91123,765 09:21
17-12-27 2.100,00105,00130,19-25,19 -19,3% ----105,00105,001 12:26
17-12-27 2.200,0093,70113,99-20,29 -17,8% ----93,7093,701 10:36
17-12-27 2.300,0098,90100,14-- -- ----101,4098,908 11-9
17-12-27 2.400,0067,5087,92-20,42 -23,2% ----67,5067,501 12:01
17-12-27 2.600,0052,1068,60-16,50 -24,1% ----52,1052,101 16:06
17-12-27 2.800,0039,0053,69-14,69 -27,4% ----41,6539,006 14:30
17-12-27 3.000,0032,5042,41-9,91 -23,4% --35,0032,5032,501 11:46
17-12-27 3.200,0032,0033,66-- -- ----32,0032,001 10-9
16-06-28 800,00--746,62-- -- --------0 --
16-06-28 900,00809,74673,75-- -- ----809,74809,741 16-7
16-06-28 1.000,00--606,86-- -- --------0 --
16-06-28 1.040,00617,10581,13-- -- ----617,10617,101 8-9
16-06-28 1.080,00573,50555,79-- -- ----573,50573,501 9-9
16-06-28 1.100,00554,35543,81-- -- ----554,35554,351 9-9
16-06-2831.150,00516,42514,81-74,80 -14,5% ----516,42515,102 4-9
16-06-28 1.200,00--486,93-- -- --------0 --
16-06-2821.250,00438,72460,25-71,29 -15,5% ----438,72438,722 2-9
16-06-28 1.300,00613,65435,25-- -- ----614,00613,652 2-7
16-06-28 1.350,00349,00411,45-62,45 -15,2% ----349,00349,001 13:41
16-06-2861.400,00327,00388,70-65,14 -16,8% ----348,05327,002 13:48
16-06-28 1.450,00307,00367,57-60,57 -16,5% ----328,65307,003 13:50
16-06-28 1.500,00290,00347,77-57,77 -16,6% ----290,00290,001 16:17
16-06-28 1.550,00286,00329,18-43,18 -13,1% ----286,00286,001 10:39
16-06-2891.600,00321,30311,18-57,00 -18,3% ----321,30321,301 11-9
16-06-28 1.650,00295,55294,95-- -- ----295,55270,902 4-9
16-06-28 1.700,00295,30279,38-- -- ----295,30295,301 9-9
16-06-28 1.750,00275,00264,83-- -- ----275,00275,001 7-9
16-06-28 1.800,00281,09250,72-- -- ----281,09279,182 26-8
16-06-28331.850,00200,90237,82-47,75 -20,1% ----200,90200,901 12:44
16-06-28 1.900,00218,45225,70-- -- ----218,80217,7017 10-9
16-06-28 1.950,00234,55214,33-- -- ----234,55228,256 9-9
16-06-28 2.000,00218,25203,55-- -- ----218,25218,251 9-9
16-06-28 2.100,00180,85183,37-- -- ----186,60180,654 10-9
16-06-28 2.200,00130,40165,53-35,13 -21,2% ----130,40130,401 16:48
16-06-28 2.300,00115,80149,53-33,73 -22,6% ----115,80115,802 17:03
16-06-28 2.400,00135,60135,30-- -- ----135,60135,602 11-9
16-06-28 2.600,0090,60111,58-20,98 -18,8% ----90,6090,601 11:46
15-12-2816300,001.220,851.187,90-87,29 -7,3% ----1.220,851.220,851 8-9
15-12-28 400,001.104,301.100,25-- -- ----1.104,341.101,923 31-8
15-12-28 450,00952,201.056,12-103,92 -9,8% ----952,20950,752 15:37
15-12-28 480,001.047,981.030,04-- -- ----1.047,981.047,981 28-8
15-12-28 500,001.022,401.012,95-- -- ----1.022,401.022,135 7-9
15-12-28 520,00--995,89-- -- --------0 --
15-12-28 550,001.015,16970,69-- -- ----1.015,16993,942 8-9
15-12-28 600,00938,45929,39-- -- ----938,45937,975 7-9
15-12-28 640,001.017,34897,07-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,25865,67-- -- ----842,25842,251 28-7
15-12-28 700,00769,18850,02-80,84 -9,5% ----769,18766,482 16:12
15-12-28 720,00854,37834,82-- -- ----854,37854,183 28-8
15-12-28 760,00661,00804,86-- -- ----661,00661,001 18-5
15-12-28 800,00677,88775,90-98,02 -12,6% ----677,88677,883 15:31
15-12-28 840,00781,49747,70-- -- ----781,49781,491 8-9
15-12-28 880,00743,23720,11-- -- ----743,23743,231 28-8
15-12-28 900,00628,15706,76-78,61 -11,1% ----628,15628,151 16:12
15-12-28 920,00827,57693,61-- -- ----827,83827,572 24-6
15-12-28 960,00687,00667,78-- -- ----687,00687,0010 30-7
15-12-28 1.000,00592,00642,75-50,75 -7,9% ----592,00592,001 09:01
15-12-28 1.040,00639,79618,25-- -- ----639,79623,804 7-9
15-12-28 1.080,00521,40595,44-74,04 -12,4% ----521,40521,401 13:24
15-12-28 1.100,00617,02583,27-- -- ----617,02617,021 8-9
15-12-28 1.150,00480,96556,62-75,66 -13,6% --600,00480,96479,792 14:46
15-12-28 1.200,00444,88530,12-85,24 -16,1% ----483,00444,884 15:31
15-12-28 1.250,00527,10505,32-- -- ----527,10522,506 7-9
15-12-28151.300,00500,70481,60-72,26 -15,0% ----501,05497,7010 7-9
15-12-28 1.350,00389,00459,12-70,12 -15,3% ----389,00382,003 17:20
15-12-28 1.400,00367,45437,67-70,22 -16,0% ----390,00367,4511 17:00
15-12-28 1.450,00353,07417,25-64,18 -15,4% ----375,90352,1913 14:46
15-12-28501.500,00331,50398,00-65,33 -16,4% ----337,00331,503 17:29
15-12-28 1.550,00317,00379,82-62,82 -16,5% ----319,20317,003 16:24
15-12-28 1.600,00315,37362,36-46,99 -13,0% ----321,30315,373 12:40
15-12-28 1.650,00286,52346,18-59,66 -17,2% ----286,52286,343 16:05
15-12-28 1.700,00343,30331,04-- -- ----343,30343,301 7-9
15-12-28 1.750,00259,35316,46-57,11 -18,0% ----259,35259,152 15:28
15-12-28 1.800,00303,00302,76-- -- ----303,00303,001 11-9
15-12-28 1.850,00237,70289,38-51,68 -17,9% ----237,70237,701 15:02
15-12-28 1.900,00237,90276,96-39,06 -14,1% ----246,00237,907 11:49
15-12-2871.950,00324,35265,21-51,09 -19,3% ----324,35323,384 30-7
15-12-28 2.000,00206,00254,48-48,48 -19,1% ----206,00206,003 14:51
15-12-28112.100,00245,85233,81-47,50 -20,3% ----245,85245,852 9-9
15-12-28 2.200,00213,00214,85-- -- ----213,00213,003 11-9
15-12-28 2.300,00305,00198,03-- -- ----305,00305,002 13-8
15-12-28 2.400,00142,90182,83-39,93 -21,8% ----160,00142,904 16:05
15-12-28 2.600,00123,00155,67-32,67 -21,0% ----123,00123,002 15:48
15-12-28 2.800,00102,00133,48-31,48 -23,6% ----102,00101,4019 17:03
15-12-28 3.200,0074,2099,19-24,99 -25,2% ----74,2074,201 16:36
21-12-29 300,001.112,751.194,54-81,79 -6,8% ----1.112,751.109,005 12:55
21-12-29 400,001.112,651.111,60-- -- ----1.112,651.112,651 4-9
21-12-29 450,001.074,001.071,12-- -- ----1.074,001.074,001 5-8
21-12-29 500,00943,091.031,87-88,78 -8,6% ----943,09943,0912 14:48
21-12-29 550,00906,09993,24-87,15 -8,8% ----906,09906,0912 14:48
21-12-29 600,001.000,00957,17-- -- ----1.000,001.000,001 10-6
21-12-29 700,00800,00886,27-86,27 -9,7% ----800,00800,001 15:35
21-12-29 800,00827,00820,46-- -- ----827,00827,001 11-9
21-12-29 900,00753,47759,38-- -- ----758,43753,4710 4-9
21-12-29 1.000,00622,00703,04-81,04 -11,5% ----623,10622,002 14:05
21-12-29281.100,00789,16651,31-81,04 -12,4% ----789,16789,161 24-6
21-12-29 1.200,00523,65603,04-79,39 -13,2% ----523,65523,651 16:47
21-12-29 1.400,00524,00519,73-- -- ----524,00524,001 11-9
21-12-29 1.600,00474,00449,10-- -- ----474,00474,0012 7-9
21-12-29 1.800,00415,00390,29-- -- ----415,00415,001 9-9
21-12-29 2.000,00340,00341,85-1,85 -0,5% ----340,00340,001 09:14
21-12-29 2.200,00277,00301,40-- -- ----277,00277,001 4-9
21-12-29 2.400,00249,45266,74-- -- ----249,45249,451 2-9
21-12-29 2.800,00225,00211,78-- -- ----225,00225,001 7-9
21-12-29 3.200,00182,00170,53-- -- ----182,00169,5019 7-9
20-12-30 500,00971,001.049,58-78,58 -7,5% ----971,00971,001 13:04
20-12-30 600,00980,50981,09-- -- ----980,50980,501 11-9
20-12-30 700,00933,96917,93-- -- ----933,96933,961 7-9
20-12-30 800,00905,00858,29-- -- ----905,00905,001 8-9
20-12-30 900,00848,19804,07-- -- ----848,19848,191 8-9
20-12-30 1.000,00670,00753,89-83,89 -11,1% 660,00--680,00670,002 14:35
20-12-30 1.100,00765,00707,17-- -- ----775,00765,003 31-7
20-12-30 1.200,00575,00663,30-88,30 -13,3% ----619,00575,009 15:39
20-12-30 1.400,00590,00585,66-- -- ----590,00590,001 11-9
20-12-30 1.600,00498,00520,93-- -- ----498,00498,001 2-9
20-12-30 1.800,00469,75464,18-- -- ----469,75469,751 10-9
20-12-30 2.000,00414,00415,96-- -- ----414,00414,001 11-9
20-12-30 2.200,00374,00375,69-- -- ----374,00368,352 10-9
20-12-30 2.400,00284,00341,02-57,02 -16,7% ----284,00284,001 17:20
20-12-30 2.800,00248,00283,94-- -- --350,00248,00248,001 3-9
20-12-30 3.200,00232,70238,54-- -- ----233,00232,653 10-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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