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* 1.507,601.541,80-34,20 -2,2% 1.562,201.499,20539.48717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-8-2026)
Totaal volume 3.679 (1.619 Calls, 2.060 Puts)
Totaal open interest bij opening 6.252 (5.149 Calls, 1.103 Puts)
Call / Put ratio 0,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68821,43-79,46 -9,7% ----756,68756,681 17-7
21-08-26 840,00--781,44-- -- --------0 --
21-08-261880,00689,83741,45-79,46 -10,7% ----689,83689,831 18-8
21-08-26 920,00657,53701,46-- -- ----657,53657,531 23-7
21-08-26 960,00500,15661,48-- -- ----500,15500,151 4-8
21-08-26 1.000,00630,09621,49-- -- ----630,09630,091 17-8
21-08-26 1.040,00500,37581,50-- -- ----500,37500,371 14-7
21-08-26 1.060,00540,57561,50-- -- ----540,57540,571 14-8
21-08-26 1.080,00473,64541,51-- -- ----473,64473,641 14-7
21-08-2641.100,00298,80521,52-79,48 -15,2% ----298,80298,801 28-7
21-08-26 1.120,00280,55501,52-- -- ----280,55280,551 28-7
21-08-26 1.160,00425,00461,53-- -- ----425,00425,001 26-6
21-08-26111.200,00385,43421,55-79,49 -18,9% ----404,30385,434 14-8
21-08-26 1.220,00350,69401,55-50,86 -12,7% ----354,96350,692 18-8
21-08-26 1.240,00350,00381,56-- -- ----350,00350,006 12-8
21-08-26 1.260,00--361,57-- -- --------0 --
21-08-26 1.280,00301,38341,58-- -- ----301,38301,381 14-8
21-08-26 1.300,00239,53321,59-- -- ----239,53239,531 11-8
21-08-26 1.320,00290,61301,60-- -- ----290,61290,611 13-8
21-08-26 1.340,00218,06281,62-- -- ----218,06218,061 10-8
21-08-26 1.360,00242,59261,66-- -- ----242,59242,591 13-8
21-08-26 1.380,00190,00241,69-51,69 -21,4% ----207,00190,003 18-8
21-08-26 1.400,00153,50221,76-68,26 -30,8% ----188,00153,509 18-8
21-08-26 1.420,00195,55201,87-- -- ----195,55162,003 13-8
21-08-26 1.440,00160,00182,03-- -- ----160,00160,005 14-8
21-08-26 1.460,0090,00162,28-72,28 -44,5% ----98,0090,0011 18-8
21-08-26 1.480,0092,06142,75-50,69 -35,5% ----92,1992,062 18-8
21-08-261841.500,0061,00123,94-69,12 -55,8% --76,6075,8561,0043 18-8
21-08-26 1.520,0036,50104,59-68,09 -65,1% ----64,3036,5024 18-8
21-08-26 1.540,0029,6286,58-56,96 -65,8% ----63,0026,0069 18-8
21-08-26 1.560,0020,6069,74-49,14 -70,5% 17,00--48,5018,9064 18-8
21-08-26 1.580,0013,1554,76-41,61 -76,0% ----33,6012,4569 18-8
21-08-26 1.600,009,2241,70-32,48 -77,9% --25,0030,008,00216 18-8
21-08-26 1.620,005,8030,23-24,43 -80,8% --20,0018,505,0067 18-8
21-08-26 1.640,003,5021,16-17,66 -83,5% 1,5012,5014,553,0055 18-8
21-08-26 1.660,002,2014,44-12,24 -84,8% --30,006,702,0070 18-8
21-08-26 1.680,001,029,55-8,53 -89,3% ----4,301,0237 18-8
21-08-26 1.700,000,856,14-5,29 -86,2% --10,003,400,8546 18-8
21-08-26 1.720,000,703,84-3,14 -81,8% ----1,600,709 18-8
21-08-26 1.740,000,812,37-1,56 -65,8% --1,250,840,655 18-8
21-08-26 1.760,000,421,45-1,03 -71,0% ----0,420,393 18-8
21-08-26 1.780,001,330,90-- -- --1,101,331,118 17-8
21-08-26 1.800,000,050,53-0,48 -90,6% --1,050,250,0547 18-8
21-08-26 1.820,000,360,32-- -- ----0,360,361 17-8
21-08-26 1.840,000,320,19-- -- ----0,320,321 17-8
21-08-26341.880,000,250,08-- -- ----0,250,251 14-8
21-08-261941.900,000,120,05-- -- --42,000,120,121 17-8
21-08-26441.920,000,490,03-- -- ----0,490,491 13-8
21-08-261241.960,000,200,01-- -- ----0,200,201 14-8
21-08-262212.000,000,070,01-- -- ----0,070,074 17-8
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
21-08-26922.300,000,100,01+0,09 +900,0% ----0,100,101 13-8
21-08-26362.400,000,050,04-- -- ----0,050,051 4-8
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
18-09-2648350,001.242,591.272,03-79,37 -6,2% ----1.242,591.232,248 29-6
18-09-2624400,001.195,901.222,15-79,31 -6,5% ----1.195,901.175,353 23-7
18-09-26 440,00747,301.182,24-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.172,27-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.162,29-- -- --------0 --
18-09-26 480,00--1.142,34-- -- --------0 --
18-09-26 500,00708,001.122,39-- -- ----708,00708,001 8-4
18-09-26 520,00--1.102,43-- -- --------0 --
18-09-26 550,00689,001.072,50-- -- ----689,00689,001 24-4
18-09-26 560,00--1.062,53-- -- --------0 --
18-09-26 600,00580,551.022,62-- -- ----580,55580,551 28-4
18-09-26 640,00--982,71-- -- --------0 --
18-09-26 650,00957,31972,74-- -- ----957,31957,311 14-8
18-09-26 680,00582,60942,81-- -- ----582,60582,601 24-4
18-09-26 700,00886,79922,86-- -- ----886,79886,791 12-8
18-09-26 720,00505,70902,91-- -- ----505,70505,701 23-4
18-09-2635750,00837,10872,98-78,95 -9,0% ----837,10837,101 12-8
18-09-26 760,00--863,01-- -- --------0 --
18-09-26 800,00831,89823,11-- -- ----831,89831,891 17-8
18-09-26 840,00774,35783,21-- -- ----774,35774,351 2-7
18-09-26 850,00758,01773,23-- -- ----758,01758,011 14-8
18-09-26 880,00640,00743,32-- -- ----640,00640,004 7-7
18-09-26 900,00520,00723,38-- -- ----520,00520,001 29-7
18-09-26 920,00712,49703,43-- -- ----712,49712,491 17-8
18-09-26 950,00610,00673,52-- -- ----610,00610,001 11-8
18-09-26 960,00504,40663,56-- -- ----504,40504,401 4-8
18-09-26811.000,00545,00623,71-78,76 -12,6% ----545,00545,0010 18-8
18-09-2611.040,00540,29583,88-78,63 -13,5% ----540,29540,291 13-8
18-09-26 1.050,00530,69573,93-- -- ----530,69530,691 13-8
18-09-261611.080,00331,00544,10-78,06 -14,3% ----333,00331,002 28-7
18-09-26 1.100,00300,10525,10-- -- ----300,10299,953 30-7
18-09-26 1.120,00293,89505,29-- -- ----301,77293,892 28-7
18-09-26 1.140,00244,78484,87-- -- ----245,24244,782 29-7
18-09-26 1.160,00382,37465,09-- -- ----382,68382,372 8-7
18-09-26 1.180,00418,96445,39-- -- ----418,96418,961 13-8
18-09-26 1.200,00433,17425,65-- -- ----433,17433,171 17-8
18-09-26 1.220,00356,09406,73-50,64 -12,5% ----356,09356,091 18-8
18-09-26 1.240,00390,75386,55-- -- ----390,75390,751 17-8
18-09-26 1.260,00284,74367,19-- -- ----284,74284,741 10-8
18-09-26 1.280,00329,48347,91-- -- ----329,48329,481 14-8
18-09-26 1.300,00290,36328,76-38,40 -11,7% ----290,36290,361 18-8
18-09-26 1.320,00296,25310,04-- -- ----296,25296,176 14-8
18-09-26 1.340,00254,95290,94-- -- ----254,95225,2210 11-8
18-09-26 1.350,00243,91282,17-- -- ----243,91243,911 13-8
18-09-26 1.360,00260,25272,46-- -- ----260,25260,176 14-8
18-09-26 1.380,00212,96254,46-41,50 -16,3% ----212,96212,961 18-8
18-09-269921.400,00177,50236,86-67,20 -28,4% ----177,50177,505 18-8
18-09-26521.420,00144,14219,56-64,84 -29,5% ----144,14144,141 7-8
18-09-26 1.440,00209,00203,04-- -- ----209,00209,001 17-8
18-09-26 1.450,00133,00194,95-61,95 -31,8% ----133,00131,502 18-8
18-09-26291.460,00157,27186,99-60,00 -32,1% ----157,27147,631 18-8
18-09-26 1.480,00175,00171,37-- -- ----175,00172,002 17-8
18-09-26 1.500,00115,00156,36-41,36 -26,5% --139,00119,00115,004 18-8
18-09-26 1.520,00107,19142,48-35,29 -24,8% ----107,19107,191 18-8
18-09-26 1.540,0095,85128,96-33,11 -25,7% ----99,5095,852 18-8
18-09-26 1.550,0078,25122,73-44,48 -36,2% ----93,0078,2524 18-8
18-09-26 1.560,0083,37116,53-33,16 -28,5% ----88,0082,6514 18-8
18-09-26 1.580,0068,50104,61-36,11 -34,5% ----77,4568,507 18-8
18-09-26 1.600,0054,1993,76-39,57 -42,2% ----83,2554,1985 18-8
18-09-26 1.620,0053,5083,73-30,23 -36,1% ----61,5053,509 18-8
18-09-26 1.640,0052,5074,12-21,62 -29,2% ----54,0052,009 18-8
18-09-261431.650,0038,0069,75-30,70 -44,0% --140,0050,0038,0031 18-8
18-09-26 1.660,0035,3065,67-30,37 -46,2% ----54,8035,3014 18-8
18-09-26 1.680,0030,5057,62-27,12 -47,1% ----37,3530,5027 18-8
18-09-26 1.700,0030,0050,72-20,72 -40,9% --53,0033,3530,0035 18-8
18-09-26801.720,0022,5344,13-21,19 -48,0% ----34,7022,5339 18-8
18-09-26 1.750,0017,6335,91-18,28 -50,9% ----23,5017,6317 18-8
18-09-26 1.800,0013,9524,86-10,91 -43,9% --20,0019,5013,3012 18-8
18-09-26 1.850,008,0016,88-8,88 -52,6% --18,7512,908,0013 18-8
18-09-26 1.880,008,0013,19-5,19 -39,3% ----10,058,002 18-8
18-09-26 1.900,005,0011,29-6,29 -55,7% ----7,055,0010 18-8
18-09-26 1.920,004,909,61-4,71 -49,0% ----4,904,903 18-8
18-09-26 1.950,004,707,44-2,74 -36,8% ----5,604,404 18-8
18-09-26 2.000,002,304,90-2,60 -53,1% --12,003,182,3011 18-8
18-09-26 2.050,003,003,21-- -- --------1 17-8
18-09-26 2.100,001,232,15-0,92 -42,8% --1,551,231,232 18-8
18-09-26 2.200,000,700,99-0,29 -29,3% ----0,700,702 18-8
18-09-26 2.300,000,530,53-- -- ----0,530,531 17-8
18-09-26 2.400,000,700,23-- -- ----0,700,602 6-8
18-09-26 2.500,000,080,12-0,04 -33,3% ----0,110,085 18-8
18-09-26772.600,000,100,07-- -- ----0,100,105 14-8
16-10-26 880,00--745,69-- -- --------0 --
16-10-26 920,00--706,11-- -- --------0 --
16-10-26 960,00609,38667,88-- -- ----609,38609,381 20-7
16-10-26 1.000,00471,35627,75-- -- ----471,35471,351 4-8
16-10-26 1.040,00435,10588,51-- -- ----435,10435,101 4-8
16-10-26 1.080,00399,85549,59-- -- ----399,85399,851 4-8
16-10-26 1.100,00496,80530,90-- -- ----496,80496,802 21-7
16-10-26 1.120,00--511,63-- -- --------0 --
16-10-26 1.160,00--473,40-- -- --------0 --
16-10-26 1.200,00293,58435,24-- -- ----293,58293,582 30-7
16-10-26 1.240,00367,95398,47-- -- ----367,95367,951 12-8
16-10-26 1.280,00366,80362,91-- -- ----366,80366,801 17-8
16-10-26 1.320,00311,51328,45-- -- ----317,74311,5113 14-8
16-10-26 1.360,00285,64295,57-- -- ----285,64282,8211 14-8
16-10-26 1.400,00224,00264,23-40,23 -15,2% ----224,00224,001 18-8
16-10-26 1.440,00173,95234,58-60,63 -25,8% ----173,95173,951 18-8
16-10-26181.480,00172,00207,28-54,04 -26,1% ----172,00172,002 18-8
16-10-26 1.520,00155,00181,86-26,86 -14,8% ----155,00155,001 18-8
16-10-26 1.560,00126,00158,44-32,44 -20,5% ----143,40126,0024 18-8
16-10-26 1.600,0096,80137,49-40,69 -29,6% ----109,0096,802 18-8
16-10-26 1.640,0092,95118,30-25,35 -21,4% ----92,9592,952 18-8
16-10-26 1.680,0070,00101,48-31,48 -31,0% ----82,1570,003 18-8
16-10-26 1.720,0060,4086,40-26,00 -30,1% --64,0078,9060,405 18-8
16-10-2691.760,0050,8573,40-26,00 -35,4% ----50,8550,852 18-8
16-10-26 1.800,0041,4061,78-20,38 -33,0% ----41,4041,402 18-8
16-10-26 1.840,0032,5052,03-19,53 -37,5% ----38,9032,502 18-8
16-10-26 1.880,0028,0043,38-15,38 -35,5% ----28,0028,001 18-8
16-10-26 1.900,0023,9539,70-15,75 -39,7% ----26,0023,953 18-8
16-10-26 2.000,0018,3024,96-6,66 -26,7% ----20,7518,303 18-8
16-10-26 2.100,0014,4015,49-- -- ----14,4014,402 17-8
16-10-26 2.200,007,609,49-1,89 -19,9% ----7,607,601 18-8
16-10-26 2.300,006,105,78-- -- ----6,106,102 17-8
16-10-26 2.400,003,023,51-0,49 -14,0% ----3,023,021 18-8
16-10-26 2.500,001,402,13-0,73 -34,3% --1,901,401,401 18-8
18-12-26 280,001.414,221.342,70-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.322,85-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.148,331.273,34-- -- ----1.181,721.148,337 7-8
18-12-26 400,001.158,861.223,84-- -- ----1.158,861.157,402 11-8
18-12-26 440,00715,521.184,25-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.174,36-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.164,47-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.144,68-- -- ----753,75752,352 24-4
18-12-26 500,001.074,981.124,90-- -- ----1.074,981.074,982 24-6
18-12-26 520,001.166,831.105,13-- -- ----1.166,831.166,835 18-6
18-12-26 550,00986,451.075,49-- -- ----986,45986,451 11-8
18-12-26 560,001.093,581.065,61-- -- ----1.093,581.093,581 19-6
18-12-26 600,001.035,381.026,11-- -- ----1.035,381.030,625 17-8
18-12-26 640,00788,35986,67-- -- ----788,35788,351 3-8
18-12-26 680,00749,60947,25-- -- ----749,60749,601 3-8
18-12-26 700,00948,87927,61-- -- ----948,87948,872 3-7
18-12-26 720,00900,47907,97-- -- ----900,62895,9015 2-7
18-12-26 760,00827,05868,69-- -- ----827,05827,051 22-7
18-12-26 800,00773,25829,65-56,40 -6,8% ----773,25773,2520 18-8
18-12-2626840,00665,75790,67-77,98 -9,9% ----665,75665,752 31-7
18-12-26 880,00743,39752,00-- -- ----743,59743,393 29-6
18-12-26 900,00651,50733,17-81,67 -11,1% ----682,50650,509 18-8
18-12-26 920,00662,83714,07-51,24 -7,2% ----662,83662,831 18-8
18-12-26 960,00648,79675,84-- -- ----648,79648,791 23-7
18-12-26 1.000,00555,34637,79-82,45 -12,9% ----582,55555,347 18-8
18-12-26 1.040,00420,00600,56-- -- ----420,00420,001 28-7
18-12-26 1.080,00536,00564,04-- -- ----546,00536,003 14-8
18-12-26 1.100,00517,30546,12-- -- ----517,30517,301 12-8
18-12-26 1.120,00498,54528,25-- -- ----498,54496,184 12-8
18-12-26421.140,00479,64510,67-72,45 -14,2% 165,00--480,55479,645 12-8
18-12-26 1.160,00453,81493,27-- -- 165,00--453,81453,722 13-8
18-12-26 1.180,00414,00476,17-- -- 165,00--414,00414,001 11-8
18-12-26 1.200,00452,75459,16-- -- ----455,05452,755 17-8
18-12-26 1.220,00365,00442,61-- -- ----365,00359,503 7-8
18-12-26 1.240,00404,00426,36-- -- --575,00404,00402,002 12-8
18-12-26 1.260,00323,95410,36-- -- ----323,95323,954 6-8
18-12-26931.280,00343,50394,49-65,38 -16,6% ----343,50343,502 10-8
18-12-26 1.300,00381,70379,36-- -- ----381,70381,701 17-8
18-12-26 1.320,00293,00364,28-- -- ----293,00293,002 7-8
18-12-26 1.350,00305,00342,51-37,51 -11,0% ----305,80305,002 18-8
18-12-26 1.380,00288,00320,94-32,94 -10,3% ----288,00288,001 18-8
18-12-26 1.400,00258,00307,71-49,71 -16,2% ----258,00258,001 18-8
18-12-261471.450,00218,65275,08-53,73 -19,5% ----233,45218,655 18-8
18-12-26 1.500,00193,05245,30-52,25 -21,3% ----218,90191,5012 18-8
18-12-26 1.550,00168,85217,81-48,96 -22,5% ----173,70168,853 18-8
18-12-26 1.600,00149,55192,93-43,38 -22,5% ----164,50148,558 18-8
18-12-26 1.650,00129,00170,05-41,05 -24,1% ----156,95127,1047 18-8
18-12-26 1.700,00114,10149,68-35,58 -23,8% ----126,00110,5027 18-8
18-12-26 1.750,0097,15131,09-33,94 -25,9% ----112,3097,157 18-8
18-12-26 1.800,0090,00114,74-24,74 -21,6% ----90,0090,001 18-8
18-12-26 1.850,0073,20100,07-26,87 -26,9% ----78,0573,205 18-8
18-12-26 1.900,0078,5087,20-8,70 -10,0% ----78,5078,502 18-8
18-12-26541.950,0054,0076,00-21,06 -27,7% ----54,7054,002 18-8
18-12-26 2.000,0049,6565,81-16,16 -24,6% ----54,5049,656 18-8
18-12-26 2.050,0045,5057,08-11,58 -20,3% ----45,5045,007 18-8
18-12-26 2.100,0046,0049,36-- -- --42,5046,0046,001 14-8
18-12-26 2.200,0037,0037,04-- -- ----37,0035,954 17-8
18-12-26 2.300,0021,0527,63-6,58 -23,8% ----21,0521,051 18-8
18-12-26 2.400,0013,2020,49-7,29 -35,6% ----17,4513,2014 18-8
18-12-26 2.600,007,7211,38-3,66 -32,2% ----9,007,723 18-8
18-12-26 2.800,006,006,42-- -- ----6,906,004 14-8
18-12-26 3.000,002,453,43-0,98 -28,6% --4,003,002,455 18-8
19-03-27 200,001.377,001.423,13-- -- ----1.377,001.377,002 22-7
19-03-27 460,001.100,501.167,65-- -- ----1.100,501.100,501 24-7
19-03-27 480,00741,101.148,12-- -- ----741,10741,101 28-4
19-03-27 500,00725,351.129,64-- -- ----725,35721,005 23-4
19-03-2712520,00711,641.109,09-78,63 -7,1% ----711,83711,644 23-4
19-03-27 560,00--1.071,37-- -- --------0 --
19-03-27 600,00--1.032,41-- -- --------0 --
19-03-27 640,00596,50993,26-- -- ----597,35596,054 23-4
19-03-27 680,00946,00954,68-- -- ----946,00946,001 15-7
19-03-27 720,00717,50916,33-- -- ----717,50717,501 22-5
19-03-272760,00824,00878,16-77,39 -8,8% ----824,00824,002 16-7
19-03-27 800,00850,50840,38-- -- ----850,50850,502 25-6
19-03-27 840,00886,60802,98-- -- ----886,60886,601 1-7
19-03-27 880,00728,38766,26-- -- ----728,38728,381 12-8
19-03-27 920,00545,10729,71-- -- ----545,10545,101 29-7
19-03-27 960,00552,53693,81-- -- ----552,53552,531 4-8
19-03-27 1.000,00583,80658,63-74,83 -11,4% ----583,80582,702 18-8
19-03-27 1.040,00598,27624,27-- -- ----598,27598,271 7-7
19-03-27 1.080,00538,40590,80-- -- ----538,40538,401 11-8
19-03-27871.100,00543,97574,30-70,37 -12,3% ----545,78543,972 12-8
19-03-27 1.150,00478,30534,38-56,08 -10,5% ----492,00478,302 18-8
19-03-27 1.200,00442,45496,16-53,71 -10,8% ----451,15442,452 18-8
19-03-27281.250,00437,50459,53-63,83 -13,9% ----437,50437,501 18-8
19-03-27 1.300,00282,00424,62-- -- --500,00298,20282,003 3-8
19-03-27 1.350,00361,08391,67-- -- ----361,08361,081 11-8
19-03-27 1.400,00339,19360,32-- -- ----346,00339,196 12-8
19-03-27 1.450,00330,15331,17-- -- ----330,15330,151 17-8
19-03-27 1.500,00251,25303,82-52,57 -17,3% --320,00285,00251,255 18-8
19-03-27 1.550,00277,53277,88-- -- ----282,03277,535 17-8
19-03-271921.600,00238,50254,28-45,48 -17,9% ----238,50238,501 18-8
19-03-27 1.650,00203,10232,10-29,00 -12,5% ----203,10203,101 18-8
19-03-27591.700,00214,59211,95-40,12 -18,9% ----214,59214,591 17-8
19-03-27 1.750,00194,90193,30-- -- --200,00194,90194,901 17-8
19-03-27 1.800,00172,37175,89-- -- ----178,63172,214 17-8
19-03-27 1.850,00160,50160,26-- -- ----165,00160,502 17-8
19-03-27 1.900,00148,27145,81-- -- ----148,27148,271 17-8
19-03-27 1.950,0098,00132,44-- -- ----98,3093,908 4-8
19-03-27 2.000,00110,40120,42-- -- ----110,65110,40154 14-8
19-03-27 2.050,00114,59109,42-- -- ----114,59114,591 17-8
19-03-27 2.100,0081,8099,37-- -- ----81,8081,801 7-8
19-03-27 2.200,0072,4781,82-- -- ----73,5572,473 13-8
19-03-27 2.300,0061,5067,24-5,74 -8,5% ----61,5061,501 18-8
19-03-27 2.400,0046,5555,44-8,89 -16,0% ----46,5546,551 18-8
19-03-27 2.600,0033,5037,65-4,15 -11,0% ----33,5033,502 18-8
19-03-27302.800,0022,9525,65-7,07 -27,6% ----22,9522,951 18-8
19-03-27 3.000,0014,5017,57-3,07 -17,5% --19,5015,5014,503 18-8
18-06-27 300,001.283,751.327,43-- -- ----1.283,751.283,751 9-7
18-06-2763400,001.184,101.228,87-77,98 -6,3% ----1.184,101.184,101 23-7
18-06-27 450,00960,261.181,30-- -- ----960,26959,405 30-7
18-06-27 480,001.085,001.151,32-- -- ----1.085,001.085,001 22-7
18-06-27 500,00982,861.132,97-- -- ----983,17981,954 6-8
18-06-27 520,00--1.112,57-- -- --------0 --
18-06-279560,00859,101.074,69-80,04 -7,4% ----860,12857,7410 30-7
18-06-27 600,00821,551.037,14-- -- ----821,58821,444 30-7
18-06-27 640,00828,30998,74-- -- ----828,30826,152 30-7
18-06-27 680,00926,64961,17-- -- ----926,64925,593 12-8
18-06-27 700,00908,55942,77-- -- ----908,55908,1533 12-8
18-06-27 720,00714,55923,79-- -- ----714,55714,551 28-7
18-06-27 760,00699,42887,16-- -- ----699,42699,421 29-7
18-06-27 800,00820,85851,00-- -- ----820,85818,8014 12-8
18-06-27 840,00761,60815,45-53,85 -6,6% ----761,60761,601 18-8
18-06-272880,00759,75780,32-74,37 -9,5% ----759,75755,002 10-7
18-06-27 900,00733,11763,12-- -- ----733,11733,111 12-8
18-06-27 920,00758,00746,07-- -- ----758,00758,001 16-6
18-06-27 960,00685,54712,57-- -- ----685,54683,955 12-8
18-06-27 1.000,00659,00679,66-- -- ----659,00659,001 14-8
18-06-27 1.040,00599,87647,68-47,81 -7,4% ----601,27599,872 18-8
18-06-27 1.080,00586,00616,58-- -- ----586,00586,001 7-7
18-06-27 1.100,00582,09601,34-- -- ----582,09571,5821 12-8
18-06-27 1.150,00541,76564,25-- -- ----541,76541,725 12-8
18-06-272701.200,00505,00528,87-65,27 -12,3% ----505,00505,001 18-8
18-06-27 1.250,00401,50494,82-- -- ----401,50401,501 4-8
18-06-27 1.300,00412,15462,46-50,31 -10,9% ----412,15412,151 18-8
18-06-27 1.350,00408,91432,09-- -- ----410,52408,914 12-8
18-06-27 1.400,00401,00403,32-- -- ----401,00400,553 17-8
18-06-27 1.450,00373,15375,97-- -- ----373,15373,151 17-8
18-06-27 1.500,00294,00349,77-55,77 -15,9% ----294,00294,001 18-8
18-06-27 1.550,00324,45325,66-- -- ----324,45324,451 17-8
18-06-271051.600,00269,20302,98-47,37 -15,6% ----269,20269,203 18-8
18-06-27211.650,00280,65282,29-45,73 -16,2% ----280,65279,304 17-8
18-06-27 1.700,00261,00262,18-- -- ----261,00257,106 17-8
18-06-27 1.750,00239,14243,66-- -- ----239,14239,142 17-8
18-06-27 1.800,00197,95226,53-28,58 -12,6% ----197,95197,951 18-8
18-06-27 1.850,00199,20209,90-- -- ----199,20198,102 14-8
18-06-27 1.900,00184,90194,97-- -- ----190,00184,903 12-8
18-06-27 1.950,00178,25181,15-- -- ----178,25178,255 13-8
18-06-27 2.000,00137,00168,17-31,17 -18,5% --500,00137,00137,001 18-8
18-06-27 2.050,00149,25155,90-- -- ----149,25149,251 14-8
18-06-27 2.100,00138,85144,97-- -- ----138,85132,902 11-8
18-06-27 2.200,00123,00124,82-- -- ----123,00121,507 13-8
18-06-27 2.300,0084,10107,32-23,22 -21,6% ----84,1084,101 18-8
18-06-27 2.400,0090,0092,37-2,37 -2,6% ------90,001 18-8
18-06-27302.600,0058,7068,33-14,61 -21,4% ----58,7058,701 18-8
18-06-27 2.800,0050,7050,98-- -- ----50,7050,701 13-8
18-06-27 3.000,0039,9338,12-- -- ----39,9339,931 12-8
18-06-27 3.200,0028,9128,93-- -- ----29,8228,912 17-8
17-12-27 300,001.388,101.327,20-- -- ----1.388,101.388,101 30-6
17-12-2712400,001.134,051.233,93-78,18 -6,3% ----1.134,501.134,052 7-7
17-12-27 450,001.065,811.186,58-- -- ----1.065,811.064,173 7-8
17-12-27 480,00737,711.159,20-- -- ----737,71737,712 27-1
17-12-27 500,001.053,551.140,30-- -- ----1.053,551.053,551 10-8
17-12-27 520,001.036,301.122,19-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.012,001.094,36-- -- ----1.012,001.012,005 11-8
17-12-27 600,001.024,311.049,74-25,43 -2,4% ----1.024,311.024,311 18-8
17-12-27 650,00620,641.004,80-- -- ----620,64620,641 12-2
17-12-27 680,00773,00978,52-- -- ----773,00773,001 30-7
17-12-27 700,00968,50961,32-- -- ----968,52968,503 17-8
17-12-27 720,00959,75943,85-- -- ----959,75959,751 25-6
17-12-27 760,00875,30909,76-- -- ----875,30875,301 12-8
17-12-27 800,00834,70876,45-- -- ----834,70834,702 14-8
17-12-27 840,00706,55843,78-- -- ----706,55706,551 4-8
17-12-27 880,00782,13811,83-- -- ----782,13782,131 12-8
17-12-27 900,00767,54796,23-- -- ----767,54767,0223 12-8
17-12-27 920,00754,45780,50-- -- ----754,45754,354 12-8
17-12-27 960,00764,90750,67-- -- ----764,90764,902 15-7
17-12-27 1.000,00680,00720,95-40,95 -5,7% ----680,00674,007 18-8
17-12-27 1.040,00667,22692,05-- -- ----667,22667,204 12-8
17-12-27 1.080,00640,58664,40-- -- ----640,58640,553 12-8
17-12-27 1.100,00627,32650,85-- -- ----628,61627,329 12-8
17-12-27 1.150,00578,80617,65-- -- ----578,80578,801 11-6
17-12-27 1.200,00594,17586,01-- -- ----594,17594,153 17-8
17-12-27 1.220,00402,40573,83-- -- ----402,40402,401 22-5
17-12-27 1.240,00--561,81-- -- --------0 --
17-12-27121.250,00487,34555,88-63,20 -11,4% ----487,94487,345 18-8
17-12-27 1.260,00521,68550,03-- -- ----521,68521,681 13-8
17-12-271641.280,00520,87538,98-62,57 -11,6% ----520,87520,875 12-8
17-12-27 1.300,00512,71527,23-- -- ----512,71512,711 12-8
17-12-27 1.320,00520,00516,05-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04505,27-- -- ----514,04513,503 17-8
17-12-27 1.350,00487,68499,54-- -- ----487,75487,685 12-8
17-12-27 1.360,00410,00494,17-- -- ----410,00410,002 27-7
17-12-27 1.380,00361,72483,64-- -- ----361,72361,721 2-6
17-12-272391.400,00434,00473,44-58,63 -12,4% ----434,00434,001 18-8
17-12-27 1.420,00449,22463,24-- -- ----449,22449,0711 12-8
17-12-27671.440,00435,00453,97-57,30 -12,6% ----435,00435,003 13-8
17-12-27 1.460,00426,80443,82-- -- ----426,80426,801 12-8
17-12-27 1.480,00456,00434,30-- -- ----456,00456,001 26-6
17-12-27 1.500,00367,00425,05-58,05 -13,7% ----390,00367,004 18-8
17-12-27 1.550,00365,40402,39-36,99 -9,2% ----365,40365,401 18-8
17-12-27 1.600,00343,30381,42-38,12 -10,0% ----343,30343,302 18-8
17-12-27 1.650,00329,00361,17-32,17 -8,9% ----335,75329,003 18-8
17-12-27 1.700,00304,90342,07-37,17 -10,9% ----322,40304,906 18-8
17-12-27 1.750,00304,60324,32-- -- ----304,60304,601 11-8
17-12-27 1.800,00262,50307,34-44,84 -14,6% ----262,50262,501 18-8
17-12-27 1.850,00263,25291,15-27,90 -9,6% ----263,25263,103 18-8
17-12-27 1.900,00273,50275,66-- -- ----273,50273,501 17-8
17-12-27 1.950,00246,00261,31-- -- ----246,00246,001 11-8
17-12-27 2.000,00212,00247,71-35,71 -14,4% ----224,95212,0012 18-8
17-12-27 2.100,00190,00222,74-32,74 -14,7% ----199,00190,003 18-8
17-12-27 2.200,00173,65200,06-- -- --------2 17-8
17-12-27 2.300,00168,85180,18-- -- ----168,85168,851 13-8
17-12-27 2.400,00152,20162,23-- -- ----152,20147,002 11-8
17-12-27 2.600,00126,50131,62-- -- --------1 17-8
17-12-27 2.800,0087,00107,12-20,12 -18,8% ----87,0087,001 18-8
17-12-27323.000,0087,0087,74-17,36 -19,8% --------2 18-8
17-12-27 3.200,0061,5071,98-10,48 -14,6% ----61,5061,502 18-8
16-06-28 800,00--895,72-- -- --------0 --
16-06-28 900,00809,74824,21-- -- ----809,74809,741 16-7
16-06-28 1.000,00--757,70-- -- --------0 --
16-06-28 1.040,00700,34732,19-- -- ----700,34700,033 13-8
16-06-28 1.080,00701,82706,92-- -- ----702,58701,822 17-8
16-06-28 1.100,00596,95694,49-- -- ----596,95596,951 27-7
16-06-28 1.150,00634,99664,39-- -- ----634,99634,991 13-8
16-06-28 1.200,00--635,88-- -- --------0 --
16-06-28 1.250,00484,90608,26-- -- ----484,90484,902 29-7
16-06-28 1.300,00613,65581,61-- -- ----614,00613,652 2-7
16-06-28 1.350,00545,90556,33-- -- ----545,90545,904 17-7
16-06-28 1.400,00443,40532,21-- -- ----443,40443,401 5-8
16-06-28 1.450,00509,01509,21-- -- ----509,01504,343 17-8
16-06-2811.500,00502,25486,84-55,67 -11,4% ----503,05502,252 14-7
16-06-28 1.550,00444,75465,76-- -- ----444,75444,751 13-8
16-06-28 1.600,00431,81445,99-- -- ----431,81431,811 14-8
16-06-28 1.650,00424,75426,71-- -- ----424,75424,751 17-8
16-06-28 1.700,00395,66408,22-- -- ----395,66395,661 14-8
16-06-28 1.750,00389,81390,95-- -- ----389,81387,514 17-8
16-06-28 1.800,00458,45374,32-- -- ----458,45458,451 6-7
16-06-28 1.850,00302,75358,57-- -- ----302,75296,854 4-8
16-06-28 1.900,00319,25343,67-- -- ----319,25319,251 10-8
16-06-28 1.950,00313,70329,35-- -- ----313,70313,701 13-8
16-06-28 2.000,00320,00315,29-- -- ----320,00320,001 17-8
16-06-28 2.100,00276,45290,03-- -- ----276,45276,451 14-8
16-06-281772.200,00253,75266,94-37,03 -13,9% ----267,55253,758 14-8
16-06-28 2.300,00245,45245,65-- -- ----245,50244,804 14-8
16-06-28 2.400,00225,25226,48-- -- ----225,25225,251 12-8
16-06-28 2.600,00182,55192,90-- -- ----184,70181,608 13-8
15-12-28 300,001.263,401.332,30-- -- ----1.263,401.263,401 10-8
15-12-28 400,001.186,491.245,56-- -- ----1.186,491.186,491 24-6
15-12-28 450,001.212,351.202,71-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.177,28-- -- ----793,40793,401 20-4
15-12-28 500,001.039,911.160,48-- -- ----1.072,671.039,9113 7-8
15-12-28 520,00--1.142,86-- -- --------0 --
15-12-2841550,001.109,911.119,36-77,63 -6,9% ----1.111,861.109,914 17-8
15-12-28 600,001.069,221.077,95-- -- ----1.070,751.069,107 17-8
15-12-28 640,001.017,341.046,43-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,251.015,37-- -- ----842,25842,251 28-7
15-12-28 700,00972,191.000,10-- -- ----972,38972,197 12-8
15-12-28 720,00620,50986,42-- -- ----620,50620,501 9-4
15-12-28 760,00661,00955,46-- -- ----661,00661,001 18-5
15-12-2846800,00795,23926,86-73,90 -8,0% ----795,23795,231 5-8
15-12-28 840,00873,61898,93-- -- ----873,61873,603 12-8
15-12-28 880,00412,25871,73-- -- ----412,25412,251 31-3
15-12-28 900,00837,79858,48-- -- ----837,79832,0615 12-8
15-12-28 920,00827,57845,11-- -- ----827,83827,572 24-6
15-12-28 960,00687,00819,20-- -- ----687,00687,0010 30-7
15-12-28 1.000,00800,00794,48-- -- ----800,00800,001 17-8
15-12-28 1.040,00718,85769,91-51,06 -6,6% ----719,90718,853 18-8
15-12-28 1.080,00748,00746,31-- -- ----754,25748,0019 29-6
15-12-28 1.100,00704,50734,33-- -- ----704,50702,0028 13-8
15-12-28 1.150,00689,18706,98-- -- ----689,18689,181 12-8
15-12-28 1.200,00650,46680,30-- -- ----650,46650,461 13-8
15-12-28 1.250,00627,50654,61-- -- ----627,50627,506 13-8
15-12-2891.300,00602,40629,78-62,55 -9,9% ----602,40602,394 13-8
15-12-28 1.350,00579,37605,86-- -- ----579,59579,373 13-8
15-12-28 1.400,00558,08583,03-- -- ----558,08557,916 13-8
15-12-28 1.450,00536,93561,46-- -- ----537,13536,934 13-8
15-12-28 1.500,00520,50539,97-- -- ----522,05520,502 14-8
15-12-28131.550,00503,00520,67-56,73 -10,9% ----503,00503,001 18-8
15-12-28 1.600,00452,00501,80-49,80 -9,9% ----452,00452,001 18-8
15-12-28 1.650,00382,00482,32-- -- ----382,00382,001 28-7
15-12-28 1.700,00440,00464,75-- -- ----440,00440,001 10-8
15-12-28 1.750,00410,32447,56-- -- ----411,67410,264 7-8
15-12-28 1.800,00417,00431,46-- -- --------1 13-8
15-12-28 1.850,00347,50415,95-- -- ----347,50347,501 4-8
15-12-28 1.900,00340,10401,63-- -- ----340,10316,803 30-7
15-12-2871.950,00324,35387,36-46,15 -11,9% ----324,35323,384 30-7
15-12-28 2.000,00363,23373,61-- -- ----363,23363,231 11-8
15-12-28 2.100,00325,00348,10-23,10 -6,6% ----325,00325,001 18-8
15-12-28 2.200,00308,40324,82-16,42 -5,1% --------2 18-8
15-12-28 2.300,00305,00303,45-- -- ----305,00305,002 13-8
15-12-28 2.400,00267,75283,24-- -- ----267,75267,752 13-8
15-12-28 2.600,00234,80247,99-- -- ----234,80234,801 14-8
15-12-28 2.800,00206,00217,84-- -- ----206,00206,001 14-8
15-12-28 3.200,00152,60170,82-18,22 -10,7% ----152,60152,601 18-8
21-12-29 300,001.343,551.335,99-- -- ----1.343,551.343,551 17-8
21-12-29116400,001.114,451.258,96-77,26 -6,1% ----1.114,451.114,451 6-8
21-12-29 450,001.074,001.219,13-- -- ----1.074,001.074,001 5-8
21-12-29 500,001.114,631.180,51-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,981.142,68-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,001.106,58-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,151.037,61-- -- ----1.041,151.041,151 29-6
21-12-29 800,00958,00972,97-- -- ----958,00958,001 16-7
21-12-29 900,00960,55912,59-- -- ----960,55960,551 3-7
21-12-29 1.000,00711,60856,53-- -- ----714,00711,604 3-8
21-12-29 1.100,00789,16804,65-- -- ----789,16789,161 24-6
21-12-29 1.200,00739,00755,85-- -- ----739,00739,001 12-8
21-12-29 1.400,00650,00669,19-- -- ----650,00650,001 13-8
21-12-29 1.600,00588,55593,62-- -- ----588,55588,551 14-8
21-12-29 1.800,00525,00529,41-- -- ----525,00525,001 17-8
21-12-29 2.000,00425,00474,04-49,04 -10,3% ----425,00425,005 18-8
21-12-29 2.200,00423,30425,51-- -- ----423,30423,301 13-8
21-12-29 2.400,00370,00383,68-- -- ----370,00370,001 13-8
21-12-29 2.800,00300,50314,27-- -- ----300,50300,501 14-8
21-12-29 3.200,00230,00260,77-30,77 -11,8% ----238,45230,002 18-8
20-12-30 500,001.204,481.200,08-- -- ----1.204,481.189,803 17-8
20-12-30 600,001.135,881.133,37-- -- ----1.135,881.135,881 17-8
20-12-30 700,001.130,171.071,24-- -- ----1.130,171.130,171 15-7
20-12-30 800,00889,001.013,29-- -- ----889,00889,001 31-7
20-12-30 900,00925,00958,53-33,53 -3,5% ----925,00925,001 18-8
20-12-30 1.000,00845,38908,01-- -- ----845,38845,382 10-8
20-12-30 1.100,00765,00861,08-- -- ----775,00765,003 31-7
20-12-30 1.200,00810,05816,54-- -- ----810,05810,053 14-8
20-12-30 1.400,00740,00736,76-- -- ----740,00740,002 12-8
20-12-30 1.600,00656,95665,82-- -- ----656,95638,204 13-8
20-12-30 1.800,00597,60605,27-- -- ----597,60597,601 17-8
20-12-30 2.000,00506,11552,17-46,06 -8,3% ----506,11506,111 18-8
20-12-30 2.200,00461,11506,24-45,13 -8,9% ----461,11461,111 18-8
20-12-30 2.400,00435,00466,14-31,14 -6,7% ----435,00435,001 18-8
20-12-30 2.800,00360,00397,08-- -- --450,00360,00360,001 31-7
20-12-30 3.200,00318,40342,46-24,06 -7,0% ----318,40318,401 18-8
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?