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* 1.505,401.507,60-2,20 -0,1% 1.523,801.487,60387.03517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-8-2026)
Totaal volume 3.457 (2.243 Calls, 1.214 Puts)
Totaal open interest bij opening 18.417 (10.442 Calls, 7.975 Puts)
Call / Put ratio 1,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-26 800,00756,68707,71-- -- ----756,68756,681 17-7
21-08-26 840,00--667,72-- -- --------0 --
21-08-26 880,00689,83627,73-- -- ----689,83689,831 18-8
21-08-26 920,00657,53587,73-2,26 -0,4% ----657,53657,531 23-7
21-08-26 960,00500,15547,74-- -- ----500,15500,151 4-8
21-08-26 1.000,00508,80507,75+1,05 +0,2% ----508,80508,801 11:46
21-08-26 1.040,00473,60467,76+5,84 +1,2% ----473,60473,601 16:52
21-08-26 1.060,00540,57447,76-- -- ----540,57540,571 14-8
21-08-26 1.080,00473,64427,76-- -- ----473,64473,641 14-7
21-08-26 1.100,00407,03407,77-0,74 -0,2% ----407,41407,034 11:02
21-08-26 1.120,00280,55387,77-- -- ----280,55280,551 28-7
21-08-26 1.160,00348,57347,78+0,79 +0,2% ----348,57348,571 10:22
21-08-26 1.200,00308,36307,79+0,57 +0,2% ----308,51307,996 10:19
21-08-26 1.220,00288,30287,80+0,50 +0,2% ----288,58287,3912 11:06
21-08-26 1.240,00350,00267,80-- -- ----350,00350,006 12-8
21-08-26 1.260,00--247,81-- -- --------0 --
21-08-26 1.280,00228,36227,83+0,53 +0,2% ----233,69225,7936 12:12
21-08-26 1.300,00207,92207,85+0,07 0,0% ----207,92207,921 11:47
21-08-26 1.320,00187,02187,88-0,86 -0,5% ----187,02187,021 16:17
21-08-26 1.340,00169,28167,94+1,34 +0,8% ----169,28168,853 10:15
21-08-26 1.360,00190,77148,06-- -- ----190,77190,771 19-8
21-08-26 1.380,00124,00128,28-4,28 -3,3% ----124,00124,001 16:01
21-08-26 1.400,00105,00108,88-3,88 -3,6% ----105,0094,008 15:32
21-08-26 1.420,0090,7089,64+1,06 +1,2% ----90,7087,704 15:39
21-08-26461.440,0070,0071,16-4,73 -6,6% ----70,0070,003 17:27
21-08-26 1.460,0056,0054,26-- -- ----97,0050,0015 19-8
21-08-26 1.480,0038,8539,41-0,56 -1,4% ----38,8527,2019 16:41
21-08-26 1.500,0021,4527,16-5,71 -21,0% --28,0026,3513,00125 17:29
21-08-26 1.520,0014,3517,42-3,07 -17,6% ----17,407,0061 17:04
21-08-26 1.540,004,5010,71-6,21 -58,0% ----8,903,25187 17:29
21-08-26 1.560,002,226,09-3,87 -63,5% ----5,301,50107 17:29
21-08-26 1.580,001,003,51-2,51 -71,5% ----3,500,85108 17:28
21-08-26 1.600,000,421,92-1,50 -78,1% --1,462,000,4233 17:12
21-08-26 1.620,000,451,01-0,56 -55,4% 0,1020,000,900,3094 16:04
21-08-26 1.640,000,180,50-0,32 -64,0% ----0,500,1446 17:25
21-08-261501.660,000,250,24+0,01 +4,2% ----0,250,1463 16:25
21-08-261911.680,000,200,11+0,09 +81,8% ----0,280,017 15:09
21-08-265491.700,000,100,04+0,06 +150,0% --10,000,230,0573 17:04
21-08-263721.720,000,170,02+0,15 +750,0% --0,350,170,10177 16:25
21-08-262961.740,000,020,01+0,01 +100,0% ----0,020,02286 17:04
21-08-26691.760,000,100,13-0,03 -23,1% ----0,100,101 09:08
21-08-26691.780,000,010,06-0,05 -83,3% ----0,010,016 09:18
21-08-264831.800,000,020,03-0,01 -33,3% --0,400,140,0231 17:13
21-08-26411.820,000,360,01-- -- ----0,360,361 17-8
21-08-261111.840,000,320,01-- -- ----0,320,321 17-8
21-08-26341.880,000,240,08+0,16 +200,0% ----0,240,0710 16:50
21-08-261901.900,000,030,05-0,02 -40,0% --42,000,030,035 12:45
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
18-09-26 350,001.242,591.158,36-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.108,47-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,301.068,56-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.058,58-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.048,61-- -- --------0 --
18-09-26 480,00--1.028,65-- -- --------0 --
18-09-26 500,00708,001.008,69-- -- ----708,00708,001 8-4
18-09-26 520,00--988,74-- -- --------0 --
18-09-261550,00689,00958,80-2,24 -0,2% ----689,00689,001 24-4
18-09-26 560,00--948,82-- -- --------0 --
18-09-26 600,00580,55908,91-- -- ----580,55580,551 28-4
18-09-26 640,00--869,00-- -- --------0 --
18-09-26 650,00957,31859,02-- -- ----957,31957,311 14-8
18-09-26 680,00582,60829,09-- -- ----582,60582,601 24-4
18-09-266700,00886,79809,13-2,25 -0,3% ----886,79886,791 12-8
18-09-26 720,00505,70789,17-- -- ----505,70505,701 23-4
18-09-26 750,00837,10759,24-- -- ----837,10837,101 12-8
18-09-26 760,00--749,26-- -- --------0 --
18-09-26 800,00710,00709,35+0,65 +0,1% ----710,00710,001 12:39
18-09-26 840,00774,35669,44-- -- ----774,35774,351 2-7
18-09-26 850,00758,01659,46-- -- ----758,01758,011 14-8
18-09-26 880,00640,00629,52-- -- ----640,00640,004 7-7
18-09-2664900,00596,00609,57-2,27 -0,4% ----596,00596,001 14:06
18-09-26 920,00712,49589,61-- -- ----712,49712,491 17-8
18-09-2681950,00561,13559,69-2,28 -0,4% ----561,13561,131 10:22
18-09-26 960,00550,80549,71+1,09 +0,2% ----550,80550,801 11:46
18-09-26 1.000,00522,21509,83-- -- ----557,00522,2111 19-8
18-09-26 1.040,00540,29470,00-- -- ----540,29540,291 13-8
18-09-26 1.050,00466,60460,05+6,55 +1,4% ----466,60466,601 16:52
18-09-261611.080,00331,00430,28-2,39 -0,6% ----333,00331,002 28-7
18-09-26 1.100,00300,10410,50-- -- ----300,10299,953 30-7
18-09-26 1.120,00293,89390,75-- -- ----301,77293,892 28-7
18-09-26 1.140,00244,78371,16-- -- ----245,24244,782 29-7
18-09-26441.160,00382,37351,63-2,61 -0,7% ----382,68382,372 8-7
18-09-26 1.180,00418,96332,30-- -- ----418,96418,961 13-8
18-09-26 1.200,00315,85313,67+2,18 +0,7% ----315,85314,754 15:36
18-09-26 1.220,00356,09294,20-- -- ----356,09356,091 18-8
18-09-26 1.240,00390,75275,58-- -- ----390,75390,751 17-8
18-09-26 1.260,00284,74257,22-- -- ----284,74284,741 10-8
18-09-26 1.280,00239,86239,18+0,68 +0,3% ----239,93237,4429 12:12
18-09-26 1.300,00224,50221,77+2,73 +1,2% ----224,50224,508 12:53
18-09-26 1.320,00296,25204,91-- -- ----296,25296,176 14-8
18-09-26 1.340,00254,95188,31-- -- ----254,95225,2210 11-8
18-09-26 1.350,00179,85180,34-0,49 -0,3% ----179,85178,947 11:06
18-09-26 1.360,00173,01172,57-- -- ----173,61170,475 19-8
18-09-26 1.380,00198,19157,62-- -- ----198,19198,191 19-8
18-09-26 1.400,00142,16142,81-0,65 -0,5% ----142,16142,161 11:07
18-09-26 1.420,00124,00128,81-4,81 -3,7% ----124,00124,001 16:02
18-09-26 1.440,00115,20115,94-0,74 -0,6% ----115,20115,201 15:39
18-09-26 1.450,00107,50109,64-2,14 -2,0% ----115,00107,007 17:27
18-09-26 1.460,00105,70103,86-- -- ----105,70105,703 19-8
18-09-26 1.480,0091,2192,81-1,60 -1,7% ----91,2191,211 10:16
18-09-26 1.500,0078,4682,11-3,65 -4,4% --139,0086,4071,5022 17:25
18-09-26 1.520,0069,2072,72-3,52 -4,8% ----69,6561,8214 16:28
18-09-26 1.540,0060,4563,69-3,24 -5,1% ----63,9055,0113 16:28
18-09-26 1.550,0056,7559,54-2,79 -4,7% ----60,5056,657 16:09
18-09-26 1.560,0052,3555,80-3,45 -6,2% ----52,8048,0115 16:10
18-09-26 1.580,0048,7048,37+0,33 +0,7% ----48,7042,009 17:04
18-09-26 1.600,0038,9641,99-3,03 -7,2% ----43,1035,0532 17:25
18-09-26 1.620,0035,0036,35-1,35 -3,7% ----35,0029,556 16:55
18-09-26 1.640,0029,4031,35-1,95 -6,2% ----32,0026,508 16:11
18-09-26 1.650,0028,1129,26-1,15 -3,9% --140,0028,1124,1513 16:48
18-09-26 1.660,0026,3026,97-0,67 -2,5% ----26,3022,4010 17:01
18-09-26 1.680,0022,5022,84-0,34 -1,5% ----23,0020,0030 17:01
18-09-26 1.700,0018,1019,44-1,34 -6,9% --22,0020,0018,103 16:51
18-09-26801.720,0015,1016,48-2,63 -16,0% ----15,1015,102 11:13
18-09-26 1.750,0013,0012,88+0,12 +0,9% ----13,0013,001 09:35
18-09-26 1.800,007,008,32-1,32 -15,9% --20,008,407,0015 17:20
18-09-26 1.850,004,355,35-1,00 -18,7% ----5,454,3515 17:28
18-09-26 1.880,003,604,03-0,43 -10,7% ----3,603,609 16:55
18-09-262.0081.900,002,803,32-0,69 -20,8% ----3,252,339 16:28
18-09-26 1.920,004,902,82-- -- ----4,904,903 18-8
18-09-26 1.950,002,892,12-- -- ----2,892,894 19-8
18-09-26 2.000,001,201,33-0,13 -9,8% --12,001,201,1013 17:01
18-09-26 2.050,000,700,96-0,26 -27,1% ----0,930,6511 14:14
18-09-26 2.100,000,600,53+0,07 +13,2% ----0,600,552 11:10
18-09-26 2.200,000,700,23-- -- ----0,700,702 18-8
18-09-26 2.300,000,530,04-- -- ----0,530,531 17-8
18-09-26 2.400,000,020,01+0,01 +100,0% ----0,020,022 14:20
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--633,22-- -- --------0 --
16-10-26 920,00--594,47-- -- --------0 --
16-10-26 960,00609,38555,10-- -- ----609,38609,381 20-7
16-10-26 1.000,00471,35517,05-- -- ----471,35471,351 4-8
16-10-26 1.040,00435,10478,43-- -- ----435,10435,101 4-8
16-10-26 1.080,00399,85439,21-- -- ----399,85399,851 4-8
16-10-26 1.100,00496,80420,26-- -- ----496,80496,802 21-7
16-10-26 1.120,00--401,44-- -- --------0 --
16-10-26 1.160,00365,85364,76+1,09 +0,3% ----365,85365,851 15:36
16-10-26 1.200,00293,58329,11-- -- ----293,58293,582 30-7
16-10-26 1.240,00367,95295,02-- -- ----367,95367,951 12-8
16-10-26 1.280,00366,80262,63-- -- ----366,80366,801 17-8
16-10-26 1.320,00228,83231,90-3,07 -1,3% ----228,83228,831 16:17
16-10-26 1.360,00285,64203,53-- -- ----285,64282,8211 14-8
16-10-26 1.400,00224,00177,40-- -- ----224,00224,001 18-8
16-10-26 1.440,00152,00153,45-1,45 -0,9% ----152,00143,004 16:11
16-10-26181.480,00119,11131,38-3,99 -3,0% ----130,15119,113 14:31
16-10-26 1.520,00113,30112,68+0,62 +0,6% ----113,30110,004 16:42
16-10-26 1.560,0094,4094,81-0,41 -0,4% ----95,5084,666 16:39
16-10-26 1.600,0078,0080,40-2,40 -3,0% ----80,8077,505 16:23
16-10-26 1.640,0065,0067,13-2,13 -3,2% ----67,7065,004 10:31
16-10-26 1.680,0053,6355,76-2,13 -3,8% ----54,1053,638 16:06
16-10-26 1.720,0047,7546,29-- -- --65,0059,0045,007 19-8
16-10-26 1.760,0037,0038,29-1,29 -3,4% ----37,0035,002 15:32
16-10-26 1.800,0030,0031,42-1,42 -4,5% ----30,0030,003 16:55
16-10-26 1.840,0032,5025,75-- -- ----38,9032,502 18-8
16-10-26 1.880,0018,0020,78-2,78 -13,4% ----18,0018,001 14:40
16-10-26 1.900,0018,1019,02-0,92 -4,8% ----18,1018,101 15:39
16-10-26 2.000,0011,3511,19+0,16 +1,4% ----11,3511,351 09:08
16-10-26 2.100,009,056,51-- -- ----9,059,051 19-8
16-10-26 2.200,007,603,83-- -- ----7,607,601 18-8
16-10-26 2.300,002,102,24-0,14 -6,3% ----2,102,101 11:13
16-10-26 2.400,001,451,44+0,01 +0,7% ----1,451,452 14:20
16-10-26 2.500,001,250,97-- -- ----1,351,254 19-8
18-12-26 280,001.414,221.229,10-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.209,27-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.148,331.159,78-- -- ----1.181,721.148,337 7-8
18-12-26 400,001.158,861.110,28-- -- ----1.158,861.157,402 11-8
18-12-26 440,00715,521.070,70-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.060,81-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.050,92-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.031,14-- -- ----753,75752,352 24-4
18-12-26 500,001.074,981.011,36-- -- ----1.074,981.074,982 24-6
18-12-26 520,001.166,83991,59-- -- ----1.166,831.166,835 18-6
18-12-26 550,00986,45961,96-- -- ----986,45986,451 11-8
18-12-26 560,001.093,58952,09-- -- ----1.093,581.093,581 19-6
18-12-26299600,001.035,38912,63-1,98 -0,2% ----1.035,381.030,625 17-8
18-12-26 640,00788,35873,23-- -- ----788,35788,351 3-8
18-12-26 680,00749,60833,93-- -- ----749,60749,601 3-8
18-12-26 700,00948,87814,28-- -- ----948,87948,872 3-7
18-12-26 720,00900,47794,71-- -- ----900,62895,9015 2-7
18-12-26 760,00827,05755,71-- -- ----827,05827,051 22-7
18-12-26 800,00773,25716,83-- -- ----773,25773,2520 18-8
18-12-26 840,00665,75679,77-- -- ----665,75665,752 31-7
18-12-26 880,00743,39641,27-- -- ----743,59743,393 29-6
18-12-26 900,00623,90621,82+2,08 +0,3% ----623,95623,902 09:28
18-12-26 920,00662,83603,10-- -- ----662,83662,831 18-8
18-12-2645960,00564,00565,40-3,49 -0,6% ----564,00564,002 11:05
18-12-26 1.000,00527,00527,98-0,98 -0,2% ----527,00527,0022 13:24
18-12-26 1.040,00420,00492,54-- -- ----420,00420,001 28-7
18-12-26 1.080,00536,00457,41-- -- ----546,00536,003 14-8
18-12-265811.100,00517,30440,21-3,83 -0,9% ----517,30517,301 12-8
18-12-26 1.120,00498,54423,44-- -- ----498,54496,184 12-8
18-12-26 1.140,00479,64406,90-- -- 165,00--480,55479,645 12-8
18-12-26 1.160,00453,81390,65-- -- 165,00--453,81453,722 13-8
18-12-26 1.180,00366,05374,65-8,60 -2,3% 165,00--366,05366,0522 15:05
18-12-26 1.200,00355,50359,20-3,70 -1,0% ----355,50355,502 11:53
18-12-26 1.220,00365,00344,17-- -- ----365,00359,503 7-8
18-12-26 1.240,00404,00329,30-- -- --575,00404,00402,002 12-8
18-12-26 1.260,00314,55314,72-0,17 -0,1% ----314,55314,503 11:08
18-12-26 1.280,00302,02300,90-- -- ----302,02302,021 19-8
18-12-26 1.300,00279,59287,35-7,76 -2,7% ----279,59279,591 13:55
18-12-26 1.320,00293,00273,87-- -- ----293,00293,002 7-8
18-12-26 1.350,00239,68255,09-15,41 -6,0% ----248,90239,6828 14:32
18-12-26 1.380,00239,00236,61+2,39 +1,0% ----242,00239,002 09:49
18-12-26 1.400,00212,00225,14-13,14 -5,8% ----224,95212,0012 14:34
18-12-26 1.450,00186,74198,01-11,27 -5,7% ----187,05186,745 14:10
18-12-26 1.500,00160,39173,26-12,87 -7,4% ----171,40160,3934 14:32
18-12-26 1.550,00141,00151,28-10,28 -6,8% ----141,00139,956 14:23
18-12-26 1.600,00124,75131,31-6,56 -5,0% ----132,00124,7510 15:25
18-12-26 1.650,00111,75113,93-2,18 -1,9% ----115,00107,0033 16:22
18-12-26 1.700,0095,7898,26-2,48 -2,5% ----95,7895,781 16:06
18-12-26 1.750,0084,3084,89-0,59 -0,7% ----85,5084,176 09:57
18-12-26 1.800,0066,0072,89-6,89 -9,5% ----70,5066,0015 14:12
18-12-26 1.850,0073,2062,75-- -- ----78,0573,205 18-8
18-12-26 1.900,0053,5053,85-0,35 -0,6% ----55,0053,506 10:01
18-12-26 1.950,0058,0246,28-- -- ----58,0258,021 19-8
18-12-26 2.000,0037,2339,47-2,24 -5,7% ----40,0037,2319 13:24
18-12-26 2.050,0031,0033,64-2,64 -7,8% ----33,0031,002 15:59
18-12-26 2.100,0029,0028,89+0,11 +0,4% --44,0029,0029,002 09:19
18-12-26 2.200,0020,0020,86-0,86 -4,1% ----20,0020,002 12:14
18-12-26192.300,0021,0515,16-1,83 -12,1% ----21,0521,051 18-8
18-12-26 2.400,0010,0011,05-1,05 -9,5% ----10,4010,006 15:26
18-12-26 2.600,005,506,04-0,54 -8,9% ----5,505,501 16:58
18-12-26 2.800,003,752,95-- -- --4,003,753,751 19-8
18-12-262453.000,001,601,48-0,23 -15,5% --3,001,601,601 17:22
19-03-2732200,001.308,191.309,38-2,41 -0,2% ----1.308,301.308,144 11:38
19-03-2716460,001.100,501.054,21-2,80 -0,3% ----1.100,501.100,501 24-7
19-03-277480,00741,101.036,65-3,51 -0,3% ----741,10741,101 28-4
19-03-27 500,00725,351.017,13-- -- ----725,35721,005 23-4
19-03-27 520,00993,90997,60-3,70 -0,4% ----994,30993,902 11:37
19-03-27 560,00--958,36-- -- --------0 --
19-03-27 600,00--919,56-- -- --------0 --
19-03-274640,00877,69881,23-3,87 -0,4% ----877,69877,642 11:38
19-03-27 680,00946,00842,98-- -- ----946,00946,001 15-7
19-03-27 720,00717,50804,33-- -- ----717,50717,501 22-5
19-03-27 760,00824,00766,93-- -- ----824,00824,002 16-7
19-03-27 800,00850,50729,18-- -- ----850,50850,502 25-6
19-03-27 840,00886,60692,78-- -- ----886,60886,601 1-7
19-03-27 880,00728,38656,41-- -- ----728,38728,381 12-8
19-03-27 920,00545,10620,84-- -- ----545,10545,101 29-7
19-03-27 960,00585,91586,02-0,11 0,0% ----585,91585,911 11:46
19-03-27 1.000,00583,80552,51-- -- ----583,80582,702 18-8
19-03-27281.040,00598,27519,41-3,52 -0,7% ----598,27598,271 7-7
19-03-27 1.080,00538,40488,09-- -- ----538,40538,401 11-8
19-03-27 1.100,00543,97472,68-- -- ----545,78543,972 12-8
19-03-27 1.150,00478,30435,46-- -- ----492,00478,302 18-8
19-03-27331.200,00442,45400,20-4,65 -1,2% ----451,15442,452 18-8
19-03-27 1.250,00369,60366,52+3,08 +0,8% ----369,60369,602 09:09
19-03-27 1.300,00330,10335,08-4,98 -1,5% --500,00330,10330,102 11:53
19-03-27 1.350,00301,31305,71-4,40 -1,4% ----301,31301,311 16:08
19-03-27 1.400,00270,00278,16-8,16 -2,9% ----270,00270,001 13:54
19-03-27 1.450,00248,16252,91-4,75 -1,9% ----248,16248,161 16:08
19-03-27 1.500,00216,25229,33-13,08 -5,7% --320,00216,25216,252 15:07
19-03-27 1.550,00205,25208,00-2,75 -1,3% ----206,00195,006 16:25
19-03-27 1.600,00185,10188,05-2,95 -1,6% ----185,10175,802 15:38
19-03-27 1.650,00203,10169,87-- -- ----203,10203,101 18-8
19-03-27 1.700,00214,59153,52-- -- ----214,59214,591 17-8
19-03-27 1.750,00146,00138,40-- -- --200,00146,00146,001 19-8
19-03-27 1.800,00172,37124,76-- -- ----178,63172,214 17-8
19-03-27961.850,00127,55112,54-5,03 -4,5% ----127,55127,551 19-8
19-03-27 1.900,00148,27101,34-- -- ----148,27148,271 17-8
19-03-27 1.950,00106,5091,19-- -- ----106,50106,501 19-8
19-03-27 2.000,00110,4082,30-- -- ----110,65110,40154 14-8
19-03-27 2.050,0089,1574,08-- -- ----89,1586,507 19-8
19-03-27 2.100,0081,8066,60-- -- ----81,8081,801 7-8
19-03-27902.200,0072,4753,98-3,92 -7,3% ----73,5572,473 13-8
19-03-27 2.300,0061,5043,72-- -- ----61,5061,501 18-8
19-03-27 2.400,0030,8535,45-4,60 -13,0% ----30,8530,851 14:15
19-03-27 2.600,0021,7023,39-1,69 -7,2% --57,0022,2021,7012 16:54
19-03-27 2.800,0022,9515,55-- -- ----22,9522,951 18-8
19-03-27803.000,0012,0010,48-1,21 -11,5% --19,5012,0012,002 19-8
18-06-27 300,001.283,751.213,25-- -- ----1.283,751.283,751 9-7
18-06-27 400,001.184,101.116,87-- -- ----1.184,101.184,101 23-7
18-06-27 450,00960,261.067,25-- -- ----960,26959,405 30-7
18-06-27 480,001.085,001.039,57-- -- ----1.085,001.085,001 22-7
18-06-2713500,00982,861.018,90-2,37 -0,2% ----983,17981,954 6-8
18-06-27 520,00--999,88-- -- --------0 --
18-06-27 560,00859,10962,13-- -- ----860,12857,7410 30-7
18-06-27 600,00821,55924,22-- -- ----821,58821,444 30-7
18-06-27 640,00828,30886,57-- -- ----828,30826,152 30-7
18-06-27 680,00926,64849,95-- -- ----926,64925,593 12-8
18-06-27 700,00908,55830,97-- -- ----908,55908,1533 12-8
18-06-27 720,00714,55812,64-- -- ----714,55714,551 28-7
18-06-27 760,00699,42776,57-- -- ----699,42699,421 29-7
18-06-27 800,00820,85741,12-- -- ----820,85818,8014 12-8
18-06-27 840,00761,60706,34-- -- ----761,60761,601 18-8
18-06-27 880,00759,75672,10-- -- ----759,75755,002 10-7
18-06-27 900,00641,19655,42-14,23 -2,2% ----648,11641,1913 14:06
18-06-27 920,00758,00639,09-- -- ----758,00758,001 16-6
18-06-278960,00685,54606,79-3,99 -0,7% ----685,54683,955 12-8
18-06-27 1.000,00560,79575,61-14,82 -2,6% ----568,00560,7916 14:06
18-06-27 1.040,00599,87545,22-- -- ----601,27599,872 18-8
18-06-27 1.080,00586,00515,70-- -- ----586,00586,001 7-7
18-06-27 1.100,00582,09501,28-- -- ----582,09571,5821 12-8
18-06-27 1.150,00541,76466,98-- -- ----541,76541,725 12-8
18-06-27 1.200,00505,00434,48-- -- ----505,00505,001 18-8
18-06-27 1.250,00401,50403,28-- -- ----401,50401,501 4-8
18-06-27 1.300,00412,15374,19-- -- ----412,15412,151 18-8
18-06-27 1.350,00344,05346,62-2,57 -0,7% ----344,05343,902 16:12
18-06-27 1.400,00401,00321,45-- -- ----401,00400,553 17-8
18-06-27 1.450,00292,90297,13-4,23 -1,4% ----292,90292,901 16:06
18-06-27 1.500,00294,00274,51-- -- ----294,00294,001 18-8
18-06-27 1.550,00260,00253,30+6,70 +2,6% ----260,00260,005 09:02
18-06-27 1.600,00260,00234,55-- -- ----260,00260,001 19-8
18-06-27 1.650,00239,95216,45-- -- ----240,90239,952 19-8
18-06-27 1.700,00227,55199,75-- -- ----227,55223,002 19-8
18-06-27 1.750,00210,30184,37-- -- ----210,30206,704 19-8
18-06-271501.800,00197,95170,05-6,87 -4,0% ----197,95197,951 18-8
18-06-27 1.850,00199,20156,65-- -- ----199,20198,102 14-8
18-06-27 1.900,00184,90144,84-- -- ----190,00184,903 12-8
18-06-27261.950,00152,00133,49-6,51 -4,9% ----152,00152,001 19-8
18-06-27 2.000,00137,00122,84-- -- --500,00137,00137,001 18-8
18-06-27 2.050,00149,25113,21-- -- ----149,25149,251 14-8
18-06-27 2.100,00138,85104,76-- -- ----138,85132,902 11-8
18-06-27 2.200,0090,0088,78-- -- ----90,0090,001 19-8
18-06-27 2.300,0072,2575,71-3,46 -4,6% ----72,2572,253 11:56
18-06-27 2.400,0069,0064,24-- -- ----69,0069,001 19-8
18-06-27 2.600,0058,7046,72-- -- ----58,7058,701 18-8
18-06-27 2.800,0040,3533,96-- -- ----40,5040,352 19-8
18-06-27 3.000,0039,9324,99-- -- ----39,9339,931 12-8
18-06-27 3.200,0028,9118,91-- -- ----29,8228,912 17-8
17-12-27 300,001.388,101.213,27-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.134,051.120,47-- -- ----1.134,501.134,052 7-7
17-12-27 450,001.065,811.073,80-- -- ----1.065,811.064,173 7-8
17-12-27 480,00737,711.046,07-- -- ----737,71737,712 27-1
17-12-27 500,001.053,551.027,66-- -- ----1.053,551.053,551 10-8
17-12-27 520,001.036,301.009,36-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.012,00982,71-- -- ----1.012,001.012,005 11-8
17-12-27 600,001.024,31937,65-- -- ----1.024,311.024,311 18-8
17-12-27 650,00620,64893,60-- -- ----620,64620,641 12-2
17-12-27 680,00773,00868,15-- -- ----773,00773,001 30-7
17-12-27 700,00968,50851,01-- -- ----968,52968,503 17-8
17-12-27 720,00959,75834,27-- -- ----959,75959,751 25-6
17-12-27 760,00875,30800,52-- -- ----875,30875,301 12-8
17-12-27 800,00834,70768,47-- -- ----834,70834,702 14-8
17-12-27 840,00706,55736,40-- -- ----706,55706,551 4-8
17-12-27 880,00782,13705,33-- -- ----782,13782,131 12-8
17-12-27 900,00684,00690,58-6,58 -1,0% ----684,00684,004 13:46
17-12-27 920,00754,45675,53-- -- ----754,45754,354 12-8
17-12-27 960,00764,90646,63-- -- ----764,90764,902 15-7
17-12-27 1.000,00680,00618,38-- -- ----680,00674,007 18-8
17-12-27 1.040,00667,22590,95-- -- ----667,22667,204 12-8
17-12-27 1.080,00640,58564,82-- -- ----640,58640,553 12-8
17-12-27 1.100,00627,32552,05-- -- ----628,61627,329 12-8
17-12-27221.150,00578,80521,20-5,78 -1,1% ----578,80578,801 11-6
17-12-27 1.200,00594,17491,80-- -- ----594,17594,153 17-8
17-12-27 1.220,00402,40480,48-- -- ----402,40402,401 22-5
17-12-27 1.240,00--469,70-- -- --------0 --
17-12-27 1.250,00487,34464,20-- -- ----487,94487,345 18-8
17-12-27 1.260,00521,68458,77-- -- ----521,68521,681 13-8
17-12-271641.280,00520,87448,57-6,96 -1,6% ----520,87520,875 12-8
17-12-27 1.300,00512,71437,77-- -- ----512,71512,711 12-8
17-12-27 1.320,00520,00427,62-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04417,55-- -- ----514,04513,503 17-8
17-12-27 1.350,00487,68412,60-- -- ----487,75487,685 12-8
17-12-27 1.360,00410,00407,75-- -- ----410,00410,002 27-7
17-12-27 1.380,00361,72398,20-- -- ----361,72361,721 2-6
17-12-27 1.400,00374,50389,28-14,78 -3,8% ----389,70374,505 14:10
17-12-27 1.420,00449,22380,08-- -- ----449,22449,0711 12-8
17-12-27 1.440,00435,00371,16-- -- ----435,00435,003 13-8
17-12-27 1.460,00399,90362,41-- -- ----399,90399,901 19-8
17-12-27 1.480,00456,00353,93-- -- ----456,00456,001 26-6
17-12-27 1.500,00344,70345,61-0,91 -0,3% ----344,70343,752 09:29
17-12-27 1.550,00365,40325,65-- -- ----365,40365,401 18-8
17-12-27 1.600,00343,30307,29-- -- ----343,30343,302 18-8
17-12-27 1.650,00289,05289,47-- -- ----291,05289,053 19-8
17-12-27 1.700,00273,00272,87-- -- ----304,00273,006 19-8
17-12-27 1.750,00304,60257,09-- -- ----304,60304,601 11-8
17-12-27 1.800,00262,50242,82-- -- ----262,50262,501 18-8
17-12-27 1.850,00244,95228,72-- -- ----244,95244,951 19-8
17-12-27 1.900,00273,50215,54-- -- ----273,50273,501 17-8
17-12-27 1.950,00205,60203,29-- -- ----226,80205,603 19-8
17-12-27 2.000,00180,90191,93-11,03 -5,7% ----180,90180,901 14:41
17-12-27 2.100,00190,00170,96-- -- ----199,00190,003 18-8
17-12-27 2.200,00173,65152,21-- -- --------2 17-8
17-12-27 2.300,00168,85135,88-- -- ----168,85168,851 13-8
17-12-27 2.400,00121,70121,31-- -- ----121,70121,704 19-8
17-12-27 2.600,0097,0096,95-- -- ----97,0097,001 19-8
17-12-27 2.800,0074,8577,65-2,80 -3,6% ----75,0074,852 10:31
17-12-27 3.000,0062,6062,80-- -- ----62,6062,602 19-8
17-12-27 3.200,0061,5050,80-- -- ----61,5061,502 18-8
16-06-28 800,00--791,57-- -- --------0 --
16-06-28 900,00809,74721,05-- -- ----809,74809,741 16-7
16-06-28 1.000,00--656,96-- -- --------0 --
16-06-28 1.040,00626,50632,30-5,80 -0,9% ----626,50626,501 13:23
16-06-28 1.080,00701,82608,40-- -- ----702,58701,822 17-8
16-06-28 1.100,00596,95596,70-- -- ----596,95596,951 27-7
16-06-28 1.150,00634,99568,45-- -- ----634,99634,991 13-8
16-06-28 1.200,00--541,74-- -- --------0 --
16-06-28 1.250,00484,90515,91-- -- ----484,90484,902 29-7
16-06-2821.300,00613,65491,39-6,96 -1,4% ----614,00613,652 2-7
16-06-28 1.350,00545,90467,96-- -- ----545,90545,904 17-7
16-06-28 1.400,00443,40445,99-- -- ----443,40443,401 5-8
16-06-28 1.450,00509,01424,99-- -- ----509,01504,343 17-8
16-06-28 1.500,00435,99404,72-- -- ----435,99435,991 19-8
16-06-28 1.550,00415,82385,66-- -- ----415,82415,822 19-8
16-06-28 1.600,00367,30368,00-- -- ----367,30367,302 19-8
16-06-28 1.650,00424,75350,75-- -- ----424,75424,751 17-8
16-06-28 1.700,00335,00334,42-- -- ----335,00333,603 19-8
16-06-2891.750,00389,81318,90-8,65 -2,7% ----389,81387,514 17-8
16-06-28 1.800,00458,45304,27-- -- ----458,45458,451 6-7
16-06-28 1.850,00317,45290,72-- -- ----317,60313,1011 19-8
16-06-28 1.900,00319,25277,57-- -- ----319,25319,251 10-8
16-06-28 1.950,00313,70264,97-- -- ----313,70313,701 13-8
16-06-28 2.000,00275,70252,94-- -- ----275,70275,701 19-8
16-06-28 2.100,00276,45230,89-- -- ----276,45276,451 14-8
16-06-28 2.200,00211,45211,19-- -- ----232,65211,4516 19-8
16-06-28 2.300,00245,45193,24-- -- ----245,50244,804 14-8
16-06-28112.400,00225,25176,89-8,12 -4,6% ----225,25225,251 12-8
16-06-28 2.600,00147,90148,67-- -- ----147,90147,901 19-8
15-12-28 300,001.263,401.220,13-- -- ----1.263,401.263,401 10-8
15-12-28 400,001.186,491.133,04-- -- ----1.186,491.186,491 24-6
15-12-28 450,001.212,351.090,57-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.065,12-- -- ----793,40793,401 20-4
15-12-28 500,001.039,911.048,72-- -- ----1.072,671.039,9113 7-8
15-12-28 520,00--1.031,62-- -- --------0 --
15-12-28 550,001.109,911.007,80-- -- ----1.111,861.109,914 17-8
15-12-28 600,001.069,22968,27-- -- ----1.070,751.069,107 17-8
15-12-28 640,001.017,34937,23-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,25906,96-- -- ----842,25842,251 28-7
15-12-28 700,00972,19892,14-- -- ----972,38972,197 12-8
15-12-28 720,00620,50875,94-- -- ----620,50620,501 9-4
15-12-28 760,00661,00847,24-- -- ----661,00661,001 18-5
15-12-28 800,00795,23820,84-- -- ----795,23795,231 5-8
15-12-28 840,00873,61793,80-- -- ----873,61873,603 12-8
15-12-28 880,00412,25766,95-- -- ----412,25412,251 31-3
15-12-28 900,00787,60754,28-- -- ----787,60787,601 19-8
15-12-28 920,00827,57741,53-- -- ----827,83827,572 24-6
15-12-28 960,00687,00716,55-- -- ----687,00687,0010 30-7
15-12-28 1.000,00800,00692,46-- -- ----800,00800,001 17-8
15-12-28 1.040,00718,85668,06-- -- ----719,90718,853 18-8
15-12-28 1.080,00748,00646,81-- -- ----754,25748,0019 29-6
15-12-28 1.100,00704,50635,24-- -- ----704,50702,0028 13-8
15-12-28 1.150,00689,18608,16-- -- ----689,18689,181 12-8
15-12-281.2251.200,00650,46584,01-6,23 -1,1% ----650,46650,461 13-8
15-12-28 1.250,00627,50559,22-- -- ----627,50627,506 13-8
15-12-28 1.300,00602,40535,77-- -- ----602,40602,394 13-8
15-12-28 1.350,00579,37514,51-- -- ----579,59579,373 13-8
15-12-284701.400,00493,95494,06-8,76 -1,8% ----493,95493,953 19-8
15-12-28 1.450,00472,40473,76-- -- ----472,40472,401 19-8
15-12-28 1.500,00520,50454,74-- -- ----522,05520,502 14-8
15-12-28 1.550,00436,00436,34-- -- ----461,75434,755 19-8
15-12-284651.600,00441,00417,46-8,56 -2,1% ----441,00441,001 19-8
15-12-28 1.650,00382,00402,54-- -- ----382,00382,001 28-7
15-12-28931.700,00440,00386,74-8,39 -2,2% ----440,00440,001 10-8
15-12-28 1.750,00410,32371,46-- -- ----411,67410,264 7-8
15-12-28 1.800,00381,30357,04-- -- ----381,60381,302 19-8
15-12-28 1.850,00328,20343,11-14,91 -4,3% ----328,20328,201 14:13
15-12-28 1.900,00340,10330,26-- -- ----340,10316,803 30-7
15-12-28 1.950,00324,35317,53-- -- ----324,35323,384 30-7
15-12-28 2.000,00363,23305,26-- -- ----363,23363,231 11-8
15-12-2892.100,00281,70282,91-8,66 -3,1% ----281,70281,701 19-8
15-12-28 2.200,00308,40261,16-- -- --------2 18-8
15-12-28 2.300,00305,00243,93-- -- ----305,00305,002 13-8
15-12-28712.400,00267,75226,56-8,03 -3,5% ----267,75267,752 13-8
15-12-28 2.600,00192,00195,09-3,09 -1,6% ----192,00192,001 16:48
15-12-28 2.800,00166,60170,17-3,57 -2,1% ----166,60166,601 16:43
15-12-28 3.200,00125,00129,92-4,92 -3,8% ----125,00125,001 16:40
21-12-29 300,001.343,551.229,01-- -- ----1.343,551.343,551 17-8
21-12-29 400,001.143,551.147,37-3,82 -0,3% ----1.143,551.143,551 10:28
21-12-29 450,001.074,001.107,94-- -- ----1.074,001.074,001 5-8
21-12-29 500,001.114,631.069,64-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,981.031,97-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,00996,22-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15928,98-- -- ----1.041,151.041,151 29-6
21-12-2919800,00958,00865,77-2,26 -0,3% ----958,00958,001 16-7
21-12-29181900,00960,55806,87-3,97 -0,5% ----960,55960,551 3-7
21-12-29 1.000,00711,60753,24-- -- ----714,00711,604 3-8
21-12-29 1.100,00789,16703,37-- -- ----789,16789,161 24-6
21-12-29 1.200,00660,65658,38+2,27 +0,3% ----660,65660,651 09:01
21-12-29 1.400,00612,74575,56-- -- ----612,74612,741 19-8
21-12-29 1.600,00588,55505,22-- -- ----588,55588,551 14-8
21-12-29 1.800,00525,00446,24-- -- ----525,00525,001 17-8
21-12-29 2.000,00390,00395,88-5,88 -1,5% ----390,00385,002 17:25
21-12-2992.200,00377,95352,36-7,39 -2,1% ----377,95377,951 19-8
21-12-29 2.400,00370,00314,75-- -- ----370,00370,001 13-8
21-12-29 2.800,00252,75254,13-1,38 -0,5% ----252,75252,751 16:44
21-12-29 3.200,00200,00207,97-7,97 -3,8% ----200,00200,001 15:25
20-12-30 500,001.204,481.090,13-- -- ----1.204,481.189,803 17-8
20-12-30 600,001.135,881.024,49-- -- ----1.135,881.135,881 17-8
20-12-30 700,001.130,17963,75-- -- ----1.130,171.130,171 15-7
20-12-30 800,00889,00906,90-- -- ----889,00889,001 31-7
20-12-30 900,00925,00854,43-- -- ----925,00925,001 18-8
20-12-30 1.000,00845,38805,01-- -- ----845,38845,382 10-8
20-12-30 1.100,00765,00759,41-- -- ----775,00765,003 31-7
20-12-30 1.200,00810,05717,04-- -- ----810,05810,053 14-8
20-12-30 1.400,00740,00640,59-- -- ----740,00740,002 12-8
20-12-30 1.600,00612,79574,47-- -- ----612,79612,791 19-8
20-12-30 1.800,00597,60518,46-- -- ----597,60597,601 17-8
20-12-30 2.000,00492,45469,48-- -- ----492,45492,453 19-8
20-12-30 2.200,00447,45427,82-- -- ----447,45447,453 19-8
20-12-30 2.400,00385,00391,17-6,17 -1,6% ----385,00385,001 10:48
20-12-30 2.800,00360,00329,74-- -- --450,00360,00360,001 31-7
20-12-30 3.200,00318,40280,71-- -- --------2 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?