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* 1.465,801.465,80-- -- 1.500,401.454,60452.08417:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-8-2026)
Totaal volume 1.709 (951 Calls, 758 Puts)
Totaal open interest bij opening 14.708 (8.745 Calls, 5.963 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
21-08-264800,00756,68673,62-6,78 -1,0% ----756,68756,681 17-7
21-08-26 840,00--633,70-- -- --------0 --
21-08-26 880,00674,56593,78-- -- ----674,56674,561 15-7
21-08-26 920,00657,53553,89-- -- ----657,53657,531 23-7
21-08-26 960,00500,15514,03-- -- ----500,15500,151 4-8
21-08-26 1.000,00468,00474,21-6,21 -1,3% ----480,00463,005 16:49
21-08-26 1.040,00500,37382,54-- -- ----500,37500,371 14-7
21-08-26 1.060,00635,00414,71-- -- ----635,00635,001 18-6
21-08-26 1.080,00473,64394,99-- -- ----473,64473,641 14-7
21-08-26 1.100,00298,80375,28-- -- ----298,80298,801 28-7
21-08-26 1.120,00280,55355,71-- -- ----280,55280,551 28-7
21-08-26 1.160,00425,00317,24-- -- ----425,00425,001 26-6
21-08-26 1.200,00251,08279,13-- -- ----251,08251,082 30-7
21-08-26 1.220,00--260,06-- -- --------0 --
21-08-26 1.240,00227,71241,61-13,90 -5,8% --350,00227,71227,711 16:41
21-08-26 1.260,00--223,14-- -- --------0 --
21-08-26221.280,00195,50205,40-7,52 -3,7% --310,00195,50195,502 10:44
21-08-26 1.300,00190,86188,16-- -- ----190,86183,003 4-8
21-08-26 1.320,00172,04171,57-- -- ----172,04162,503 4-8
21-08-26 1.340,00142,71155,60-12,89 -8,3% ----142,71142,711 16:41
21-08-26 1.360,00143,50140,27+3,23 +2,3% ----143,50143,505 09:34
21-08-26 1.380,00142,34125,80+16,54 +13,1% ----142,34126,273 15:50
21-08-261291.400,00100,00112,07-12,07 -10,8% 101,15104,70115,00100,0010 16:39
21-08-26 1.420,0097,0099,54-- -- ----100,9583,508 4-8
21-08-26 1.440,0079,0087,69-8,69 -9,9% ----91,0579,0010 17:24
21-08-26 1.460,0068,0076,86-8,86 -11,5% 67,4569,1088,7567,0042 17:24
21-08-26 1.480,0059,2566,89-7,64 -11,4% ----77,1759,0026 17:29
21-08-26 1.500,0051,4057,91-6,51 -11,2% 49,6051,7565,7547,7040 17:07
21-08-26 1.520,0042,9049,66-6,76 -13,6% ----59,0042,904 16:48
21-08-26 1.540,0037,0042,49-5,49 -12,9% ----51,0035,0033 16:48
21-08-26 1.560,0040,0036,15+3,85 +10,7% 29,7031,7040,0032,1214 15:43
21-08-26 1.580,0025,8430,60-4,76 -15,6% ----29,7025,844 17:19
21-08-262731.600,0022,0025,67-3,67 -14,3% 20,5022,5030,0020,6027 17:14
21-08-26831.620,0018,3021,52-3,33 -15,5% ----25,7016,5025 17:07
21-08-26 1.640,0014,8917,88-2,99 -16,7% ----21,0014,8922 17:19
21-08-26 1.660,0012,0014,88-2,88 -19,4% ----17,2011,5030 16:57
21-08-26 1.680,009,5012,31-2,81 -22,8% --25,0014,309,5031 16:52
21-08-262081.700,008,5010,15-1,84 -18,1% --10,0012,508,4032 17:06
21-08-262251.720,006,558,38-1,56 -18,6% ----8,406,553 17:16
21-08-26 1.740,005,906,88-0,98 -14,2% ----5,905,808 15:16
21-08-26 1.760,005,455,65-0,20 -3,5% ----5,455,452 13:26
21-08-26 1.780,003,504,60-1,10 -23,9% ----4,753,503 16:37
21-08-26 1.800,003,053,79-0,74 -19,5% --26,003,953,055 17:03
21-08-26 1.820,002,353,14-0,79 -25,2% 1,973,152,352,351 16:39
21-08-26 1.840,002,312,55-0,24 -9,4% ----2,312,202 15:30
21-08-26 1.880,001,401,77-0,37 -20,9% ----1,751,403 17:16
21-08-261941.900,001,151,43-0,28 -19,6% --11,501,511,159 17:07
21-08-26 1.920,001,501,21+0,29 +24,0% ----1,501,502 15:49
21-08-26 1.960,000,600,85-- -- ----0,600,601 4-8
21-08-26 2.000,000,650,61+0,04 +6,6% ----0,650,652 11:53
21-08-26 2.100,000,330,23-- -- ----0,330,331 4-8
21-08-26 2.200,000,130,11+0,02 +18,2% --2,000,130,131 14:48
21-08-26 2.300,000,200,05-- -- ----0,200,201 4-8
21-08-26 2.400,000,050,03-- -- ----0,050,051 4-8
21-08-26 2.500,000,200,02-- -- --0,500,210,2010 27-7
21-08-26 2.600,000,050,01+0,04 +400,0% ----0,050,051 12:21
18-09-26 350,001.242,591.123,80-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.195,901.073,98-- -- ----1.195,901.175,353 23-7
18-09-26 440,00747,301.034,13-- -- ----747,30747,301 29-4
18-09-26 450,001.120,001.024,17-- -- ----1.120,001.120,001 21-7
18-09-26 460,00--1.014,21-- -- --------0 --
18-09-26 480,00--994,28-- -- --------0 --
18-09-26 500,00708,00974,36-- -- ----708,00708,001 8-4
18-09-26 520,00--954,43-- -- --------0 --
18-09-26 550,00689,00924,55-- -- ----689,00689,001 24-4
18-09-26 560,00--914,59-- -- --------0 --
18-09-26 600,00580,55874,76-- -- ----580,55580,551 28-4
18-09-26 640,00--834,94-- -- --------0 --
18-09-26 650,001.037,40824,98-- -- ----1.037,401.037,401 22-6
18-09-261680,00582,60795,11-6,82 -0,9% ----582,60582,601 24-4
18-09-266700,00605,60775,23-6,83 -0,9% ----605,60597,003 18-5
18-09-26 720,00505,70755,35-- -- ----505,70505,701 23-4
18-09-26 750,00766,00725,53-- -- ----766,00766,002 7-7
18-09-26 760,00--715,59-- -- --------0 --
18-09-26100800,00587,00675,89-6,87 -1,0% ----587,00587,001 28-7
18-09-26 840,00774,35636,28-- -- ----774,35774,351 2-7
18-09-26 850,00561,00626,81-- -- ----561,00561,001 28-7
18-09-26 880,00640,00597,21-- -- ----640,00640,004 7-7
18-09-26 900,00520,00577,51-- -- ----520,00520,001 29-7
18-09-26 920,00468,40557,85-- -- ----468,40468,304 30-7
18-09-26 950,00637,94528,45-- -- ----637,94637,941 23-7
18-09-26 960,00504,40518,65-- -- ----504,40504,401 4-8
18-09-26 1.000,00383,50479,73-- -- ----383,75381,654 30-7
18-09-26 1.050,00362,22431,63-- -- ----376,00362,222 28-7
18-09-26 1.080,00331,00403,20-- -- ----333,00331,002 28-7
18-09-26 1.100,00300,10384,50-- -- ----300,10299,953 30-7
18-09-26 1.120,00293,89366,08-- -- ----301,77293,892 28-7
18-09-26 1.140,00244,78347,82-- -- ----245,24244,782 29-7
18-09-26 1.160,00382,37329,94-- -- ----382,68382,372 8-7
18-09-26 1.180,00402,20312,44-- -- ----402,20399,2521 17-7
18-09-26 1.200,00296,90295,17-- -- ----296,90296,901 31-7
18-09-26 1.220,00282,20278,39+3,81 +1,4% ----282,20282,201 15:33
18-09-26 1.240,00217,27262,02-- -- ----217,27217,271 30-7
18-09-26 1.260,00263,01246,14-- -- ----263,01263,011 31-7
18-09-261711.280,00219,95230,71-7,55 -3,3% ----219,95219,952 4-8
18-09-26 1.300,00210,83215,78-4,95 -2,3% 204,55208,60210,83210,832 12:21
18-09-26 1.320,00201,46201,22-- -- ----201,46201,461 4-8
18-09-26 1.340,00187,40187,47-0,07 0,0% ----187,40187,205 14:35
18-09-26 1.350,00171,44180,62-- -- ----171,44171,054 4-8
18-09-26431.360,00167,07174,07-- -- 163,70167,25167,07164,5023 4-8
18-09-26 1.380,00125,30161,35-- -- ----125,30125,302 3-8
18-09-26 1.400,00139,00149,27-10,27 -6,9% --150,00155,00139,004 16:45
18-09-26 1.420,00137,85137,77+0,08 +0,1% ----137,85137,854 15:37
18-09-26 1.440,00131,00126,87+4,13 +3,3% 117,95120,70139,00131,003 09:13
18-09-26 1.450,00125,50121,72+3,78 +3,1% ----125,50125,501 15:33
18-09-26 1.460,00119,00116,67-- -- 107,95110,70119,00107,006 4-8
18-09-26 1.480,0099,50106,84-7,34 -6,9% ----116,6097,007 17:26
18-09-26 1.500,0090,0097,77-7,77 -7,9% --124,00106,0090,008 16:58
18-09-26441.520,0081,8089,32-5,88 -6,6% 81,5584,0598,6081,805 16:37
18-09-26 1.540,0086,2581,29+4,96 +6,1% 73,9576,4586,2586,2510 15:56
18-09-26 1.550,0070,8077,54-6,74 -8,7% 70,3572,8579,7570,8011 16:39
18-09-26 1.560,0072,3073,94-1,64 -2,2% ----83,5072,303 16:19
18-09-26 1.580,0068,0067,09+0,91 +1,4% 60,5062,7568,0068,001 16:01
18-09-261.1871.600,0054,5060,79-4,47 -7,4% ----61,0054,5012 16:42
18-09-26 1.620,0050,5054,90-- -- 49,0551,3050,5050,501 4-8
18-09-26 1.640,0049,7049,57+0,13 +0,3% ----49,7049,701 16:09
18-09-26 1.650,0047,5047,05+0,45 +1,0% --140,0048,0046,854 15:36
18-09-26 1.660,0045,1044,70+0,40 +0,9% 39,3543,9545,1045,101 16:09
18-09-26 1.680,0037,7140,14-2,43 -6,1% ----37,7137,711 11:17
18-09-26 1.700,0034,5036,01-1,51 -4,2% ----37,0034,502 12:14
18-09-26 1.720,0030,0032,34-2,34 -7,2% ----32,7030,002 10:23
18-09-26821.750,0025,5027,37-1,87 -6,8% --27,0029,8025,5011 16:30
18-09-262851.800,0021,0020,62+0,38 +1,8% 17,3519,3024,0020,508 16:01
18-09-265611.850,0015,2015,50-1,73 -11,2% ----15,7515,203 15:28
18-09-26151.880,0012,3013,25-1,73 -13,1% 10,5512,3512,3012,301 4-8
18-09-26 1.900,0012,0011,85-- -- ----12,0010,4013 4-8
18-09-26 1.920,008,9410,45-- -- ----8,948,942 4-8
18-09-26 1.950,008,408,80-0,40 -4,5% ----8,708,059 13:27
18-09-263492.000,005,506,58-1,08 -16,4% 5,006,506,505,5011 16:32
18-09-26 2.050,006,004,96-- -- 3,515,006,006,001 30-7
18-09-26 2.100,003,503,70-- -- ----3,503,502 4-8
18-09-26 2.200,002,102,15-- -- ----2,102,105 4-8
18-09-26 2.300,001,041,29-- -- ----1,041,042 3-8
18-09-26 2.400,000,770,82-- -- ----0,770,771 4-8
18-09-26 2.500,000,820,54-- -- ----0,820,821 31-7
18-09-26 2.600,000,500,18-- -- ----0,750,5019 28-7
16-10-26 880,00--601,85-- -- --------0 --
16-10-26 920,00--563,38-- -- --------0 --
16-10-26 960,00609,38525,33-- -- ----609,38609,381 20-7
16-10-26 1.000,00471,35487,91-- -- ----471,35471,351 4-8
16-10-26 1.040,00435,10451,11-- -- ----435,10435,101 4-8
16-10-26 1.080,00399,85415,35-- -- ----399,85399,851 4-8
16-10-26 1.100,00496,80397,90-- -- ----496,80496,802 21-7
16-10-26 1.120,00--380,88-- -- --------0 --
16-10-26 1.160,00--347,63-- -- --------0 --
16-10-26 1.200,00293,58315,95-- -- ----293,58293,582 30-7
16-10-26 1.240,00--285,63-- -- --------0 --
16-10-26 1.280,00245,25257,04-- -- ----245,25245,252 4-8
16-10-26 1.320,00182,11230,16-- -- ----182,11182,111 28-7
16-10-26 1.360,00152,00205,04-- -- ----152,00152,001 29-7
16-10-26 1.400,00182,50182,17-- -- 172,85181,05182,50169,709 4-8
16-10-26 1.440,00153,33160,87-- -- ----153,33153,332 4-8
16-10-26 1.480,00133,00141,44-- -- ----158,10133,003 31-7
16-10-26 1.520,00121,50123,91-- -- ----121,50120,002 4-8
16-10-26 1.560,0098,95108,01-9,06 -8,4% ----98,9598,951 16:53
16-10-26 1.600,0087,2893,76-- -- ----87,2885,002 4-8
16-10-26 1.640,0084,0581,24+2,81 +3,5% ----85,6582,653 16:08
16-10-26 1.680,0070,0070,04-0,04 -0,1% ----70,0070,001 12:09
16-10-26 1.720,0054,0160,29-- -- ----54,0154,011 4-8
16-10-26 1.760,0049,7051,68-1,98 -3,8% ----49,7049,701 16:23
16-10-26 1.800,0044,9544,26+0,69 +1,6% ----45,1544,954 16:14
16-10-26 1.840,0038,3237,80+0,52 +1,4% ----38,3238,321 11:59
16-10-26 1.900,0029,9729,75+0,22 +0,7% ----29,9729,971 11:59
16-10-26 2.000,0020,4019,91+0,49 +2,5% ----20,4020,401 09:34
16-10-26 2.100,0011,7513,26-- -- ----11,7511,751 28-7
16-10-26 2.200,008,608,71-- -- ----8,608,601 3-8
16-10-26 2.300,00--5,52-- -- --------0 --
16-10-26 2.400,00--3,54-- -- --------0 --
16-10-26 2.500,002,502,38+0,12 +5,0% --2,552,702,502 16:29
18-12-26 280,001.414,221.194,62-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.174,82-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.008,831.125,40-- -- ----1.020,251.008,832 29-7
18-12-26 400,001.010,001.076,06-- -- ----1.010,001.004,456 30-7
18-12-26 440,00715,521.037,67-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.027,82-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.017,97-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75997,18-- -- ----753,75752,352 24-4
18-12-26 500,001.074,98977,53-- -- ----1.074,981.074,982 24-6
18-12-265520,001.166,83958,86-8,27 -0,9% ----1.166,831.166,835 18-6
18-12-26 550,00836,70929,41-- -- ----836,70828,923 30-7
18-12-26 560,001.093,58919,56-- -- ----1.093,581.093,581 19-6
18-12-26 600,00827,25880,41-- -- ----827,25827,251 3-8
18-12-26 640,00788,35841,31-- -- ----788,35788,351 3-8
18-12-26 680,00749,60801,74-- -- ----749,60749,601 3-8
18-12-26 700,00948,87783,05-- -- ----948,87948,872 3-7
18-12-26 720,00900,47763,75-- -- ----900,62895,9015 2-7
18-12-26 760,00827,05725,34-- -- ----827,05827,051 22-7
18-12-26 800,00641,52687,29-- -- ----641,52641,521 3-8
18-12-26 840,00665,75649,69-- -- ----665,75665,752 31-7
18-12-26 880,00743,39612,57-- -- ----743,59743,393 29-6
18-12-26 900,00585,80594,27-8,47 -1,4% ----616,60585,804 17:15
18-12-26 920,00498,74576,17-- -- ----498,74498,741 28-7
18-12-2645960,00648,79540,54-5,91 -1,1% ----648,79648,791 23-7
18-12-261.0171.000,00516,00505,89+10,11 +2,0% 493,90500,25516,00516,001 09:10
18-12-26 1.040,00420,00472,25-- -- ----420,00420,001 28-7
18-12-26 1.080,00415,00440,00-- -- ----453,00415,006 31-7
18-12-26 1.100,00420,00424,02-- -- ----420,00420,001 31-7
18-12-26 1.120,00348,65408,52-- -- ----348,65348,653 3-8
18-12-26 1.140,00337,65393,42-- -- 165,00--337,65337,3020 3-8
18-12-26 1.160,00341,20378,65-- -- 165,00--341,20321,9513 3-8
18-12-26571.180,00279,88364,30-- -- 353,15359,15316,07279,8864 29-7
18-12-26 1.200,00334,80350,11-- -- ----334,80334,8010 4-8
18-12-26981.220,00335,50336,31-6,53 -1,9% ----335,50335,504 4-8
18-12-261101.240,00244,83322,91-6,53 -2,0% 312,65317,65245,29244,832 29-7
18-12-26 1.260,00256,15309,91-- -- 299,65304,65262,50256,152 28-7
18-12-26 1.280,00380,35297,11-- -- ----380,35380,351 23-7
18-12-26 1.300,00282,60284,85-2,25 -0,8% ----282,60282,603 13:02
18-12-26 1.320,00262,00272,90-10,90 -4,0% ----283,50262,007 16:45
18-12-26 1.350,00243,00255,62-- -- ----243,00243,0042 4-8
18-12-26 1.380,00185,00238,59-- -- ----185,00185,0013 3-8
18-12-26 1.400,00230,00228,37+1,63 +0,7% ----232,15230,005 10:01
18-12-261541.450,00197,50203,67-5,26 -2,6% 195,60199,25197,50196,0017 4-8
18-12-26 1.500,00174,30181,12-6,82 -3,8% 173,40177,00184,00174,304 16:59
18-12-26 1.550,00144,70160,64-- -- ----144,70143,602 3-8
18-12-26 1.600,00136,00142,17-6,17 -4,3% ----149,70134,707 17:03
18-12-26 1.650,00124,00125,61-1,61 -1,3% 119,20122,30136,05122,0011 16:23
18-12-266401.700,00108,20110,74-3,81 -3,4% --120,50108,20108,201 10:54
18-12-26 1.750,0096,0097,42-1,42 -1,5% ----101,0096,006 16:20
18-12-26 1.800,0081,1085,67-4,57 -5,3% ----87,1081,105 16:52
18-12-26 1.850,0076,7075,25+1,45 +1,9% ----76,7076,701 16:09
18-12-266711.900,0065,0066,00-2,26 -3,4% ----72,0062,0023 17:11
18-12-26 1.950,0058,8058,10+0,70 +1,2% ----58,8058,801 16:14
18-12-26 2.000,0050,1050,92-0,82 -1,6% ----50,6050,102 16:20
18-12-26 2.050,0044,8044,60+0,20 +0,4% ----44,8044,801 11:44
18-12-26 2.100,0031,3539,00-- -- ----31,3529,905 3-8
18-12-26 2.200,0027,1029,60-- -- ----28,5027,103 4-8
18-12-26 2.300,0023,0522,47-- -- ----23,0523,003 4-8
18-12-26 2.400,0015,5017,17-1,67 -9,7% --20,8017,3015,505 16:53
18-12-26 2.600,009,959,89+0,06 +0,6% ----9,959,403 13:46
18-12-26 2.800,005,755,70+0,05 +0,9% ----5,755,453 16:08
18-12-26 3.000,003,203,44-0,24 -7,0% --10,003,203,201 10:25
19-03-27 200,001.377,001.274,54-- -- ----1.377,001.377,002 22-7
19-03-27 460,001.100,501.020,39-- -- ----1.100,501.100,501 24-7
19-03-277480,00741,101.001,06-7,09 -0,7% ----741,10741,101 28-4
19-03-27 500,00725,35981,75-- -- ----725,35721,005 23-4
19-03-27 520,00711,64962,44-- -- ----711,83711,644 23-4
19-03-27 560,00--924,96-- -- --------0 --
19-03-27 600,00--886,71-- -- --------0 --
19-03-27 640,00596,50848,75-- -- ----597,35596,054 23-4
19-03-27 680,00946,00811,20-- -- ----946,00946,001 15-7
19-03-27 720,00717,50774,04-- -- ----717,50717,501 22-5
19-03-27 760,00824,00737,43-- -- ----824,00824,002 16-7
19-03-27 800,00850,50701,43-- -- ----850,50850,502 25-6
19-03-27 840,00886,60666,05-- -- ----886,60886,601 1-7
19-03-27 880,00719,00631,50-- -- ----719,00719,001 20-7
19-03-276920,00545,10597,80-6,76 -1,1% ----545,10545,101 29-7
19-03-27 960,00552,53565,01-- -- ----552,53552,531 4-8
19-03-27 1.000,00645,03533,21-- -- ----645,03645,031 24-7
19-03-27 1.040,00598,27502,57-- -- ----598,27598,271 7-7
19-03-27 1.080,00453,70472,92-- -- 461,85468,70453,70453,701 27-7
19-03-27 1.100,00571,00458,54-- -- 447,70454,50571,00571,001 2-7
19-03-27 1.150,00655,00423,91-- -- ----655,00655,001 1-7
19-03-27 1.200,00391,95391,18+0,77 +0,2% ----395,60391,954 13:31
19-03-27 1.250,00327,97360,27-- -- 350,65356,75327,97326,053 28-7
19-03-27 1.300,00282,00331,27-- -- ----298,20282,003 3-8
19-03-27 1.350,00292,79304,29-- -- ----294,70292,7911 4-8
19-03-27 1.400,00283,00278,69-- -- 270,75275,35283,00283,001 4-8
19-03-27 1.450,00224,69255,17-- -- 247,50252,00235,35224,695 3-8
19-03-27 1.500,00233,00233,39-- -- --288,00233,00233,001 4-8
19-03-27 1.550,00210,83213,27-2,44 -1,1% ----210,83210,832 12:21
19-03-27 1.600,00194,00194,76-0,76 -0,4% ----194,00194,001 15:09
19-03-27 1.650,00158,35177,61-- -- ----158,35158,352 3-8
19-03-27 1.700,00162,30161,91-- -- ----162,30162,305 4-8
19-03-27 1.750,00144,00147,54-3,54 -2,4% ----144,00144,001 17:07
19-03-27 1.800,00132,00134,31-2,31 -1,7% 128,55132,35132,00132,001 17:09
19-03-27941.850,00121,00122,41-3,20 -2,6% ----121,05121,002 4-8
19-03-27 1.900,00112,20111,34+0,86 +0,8% ----112,20112,201 16:10
19-03-27 1.950,0098,00101,39-- -- ----98,3093,908 4-8
19-03-27 2.000,0088,6592,22-- -- ----88,6588,553 4-8
19-03-27 2.050,0082,2083,87-- -- ----82,2082,201 4-8
19-03-27 2.100,0080,5576,30+4,25 +5,6% ----81,6580,554 15:54
19-03-27 2.200,0067,4563,16+4,29 +6,8% 60,0063,2068,4567,453 15:54
19-03-27 2.300,0052,7052,69+0,01 0,0% ----57,0052,7015 16:21
19-03-27 2.400,0044,2043,54+0,66 +1,5% ----47,4544,2011 16:16
19-03-27 2.600,0032,9029,93+2,97 +9,9% ----33,0531,9021 15:53
19-03-27 2.800,0021,0020,53-- -- ----21,0021,001 28-7
19-03-27 3.000,0017,8514,20-- -- ----17,8517,855 31-7
18-06-27 300,001.283,751.178,55-- -- 1.165,251.173,351.283,751.283,751 9-7
18-06-27 400,001.184,101.082,71-- -- ----1.184,101.184,101 23-7
18-06-27 450,00960,261.034,56-- -- 1.020,551.028,60960,26959,405 30-7
18-06-27 480,001.085,001.005,86-- -- 992,101.000,151.085,001.085,001 22-7
18-06-27 500,001.088,85986,81-- -- 973,10981,151.088,851.088,851 23-7
18-06-27 520,00--967,85-- -- --------0 --
18-06-27 560,00859,10930,15-- -- 917,05925,10860,12857,7410 30-7
18-06-27 600,00821,55892,90-- -- ----821,58821,444 30-7
18-06-27 640,00828,30856,08-- -- ----828,30826,152 30-7
18-06-27 680,00806,15819,88-- -- 807,50815,55806,15806,151 27-7
18-06-27 700,00755,35802,01-- -- ----755,55755,352 3-8
18-06-27 720,00714,55784,23-- -- ----714,55714,551 28-7
18-06-27 760,00699,42749,26-- -- ----699,42699,421 29-7
18-06-27 800,00649,86715,06-- -- ----649,86649,1411 30-7
18-06-27 840,00617,90681,66-- -- 669,55677,65618,77617,903 30-7
18-06-27 880,00759,75649,17-- -- 637,20645,25759,75755,002 10-7
18-06-27 900,00556,65633,22-- -- 621,60629,30556,65556,002 30-7
18-06-27 920,00758,00617,57-- -- 606,00613,70758,00758,001 16-6
18-06-27 960,00585,75586,97-1,22 -0,2% ----585,75585,751 15:06
18-06-27 1.000,00545,53557,38-- -- ----545,53545,531 4-8
18-06-27 1.040,00504,86528,83-- -- ----504,86504,861 31-7
18-06-27 1.080,00586,00501,43-- -- ----586,00586,001 7-7
18-06-27 1.100,00592,00488,05-- -- ----592,00592,001 16-7
18-06-27 1.150,00412,08455,90-- -- 445,65452,95412,08397,787 29-7
18-06-27 1.200,00417,15426,05-- -- ----417,15411,554 4-8
18-06-27 1.250,00401,50396,81-- -- 386,70394,00401,50401,501 4-8
18-06-27 1.300,00368,30369,83-1,53 -0,4% ----368,30368,301 15:09
18-06-27 1.350,00339,90344,33-4,43 -1,3% ----339,90339,901 16:30
18-06-277801.400,00309,05320,41-5,36 -1,7% ----309,05309,051 4-8
18-06-27 1.450,00317,47298,06-- -- 288,65295,50317,47317,471 31-7
18-06-27 1.500,00256,58277,16-- -- ----256,58255,382 3-8
18-06-27 1.550,00250,00257,51-- -- ----250,00250,005 30-7
18-06-27751.600,00231,15239,31-4,84 -2,0% ----231,15231,151 4-8
18-06-27 1.650,00203,65222,43-- -- ----203,65203,651 3-8
18-06-27 1.700,00205,25206,48-- -- ----205,25203,107 4-8
18-06-27 1.750,00187,80191,70-- -- 183,85189,70188,38187,804 30-7
18-06-27 1.800,00171,95178,08-- -- ----171,95171,951 4-8
18-06-27 1.850,00164,95165,35-- -- ----164,95164,951 4-8
18-06-27 1.900,00133,50153,50-- -- ----133,50128,254 29-7
18-06-27 1.950,00123,60142,55-- -- ----123,60122,703 29-7
18-06-27 2.000,00125,50132,35-- -- --350,00125,50109,5026 29-7
18-06-27 2.050,00115,00122,95-- -- ----122,05115,0011 28-7
18-06-27 2.100,0098,25114,11-- -- ----98,9098,254 3-8
18-06-27 2.200,0097,0098,41-1,41 -1,4% ----97,0093,002 17:10
18-06-27 2.300,0084,2585,05-0,80 -0,9% ----84,2584,252 11:24
18-06-27 2.400,0070,9573,43-- -- ----71,0570,952 4-8
18-06-27 2.600,0057,5055,18-- -- ----57,5057,501 28-7
18-06-27 2.800,0044,5041,63-- -- ----44,5036,0510 30-7
18-06-27 3.000,0027,0031,76-- -- ----27,0027,008 30-7
18-06-27323.200,0031,0024,48-0,94 -3,8% ----31,0031,001 31-7
17-12-27 300,001.388,101.179,76-- -- 1.165,251.176,451.388,101.388,101 30-6
17-12-27 400,001.134,051.087,06-- -- 1.072,451.083,651.134,501.134,052 7-7
17-12-27 450,001.263,001.041,71-- -- ----1.263,001.263,001 18-6
17-12-27 480,00737,711.014,46-- -- ----737,71737,712 27-1
17-12-27 500,00891,22996,46-- -- 981,35992,55891,22891,221 29-7
17-12-27 520,001.036,30978,56-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.083,53952,07-- -- ----1.083,531.083,531 9-7
17-12-27 600,00879,18908,57-- -- ----879,18879,181 3-8
17-12-27 650,00620,64866,13-- -- 851,30862,50620,64620,641 12-2
17-12-27 680,00773,00842,79-- -- ----773,00773,001 30-7
17-12-27 700,001.024,66824,78-- -- ----1.024,661.023,136 18-6
17-12-27 720,00959,75808,58-- -- ----959,75959,751 25-6
17-12-27 760,00731,25776,70-- -- 762,20773,40731,25731,251 3-8
17-12-27 800,00719,59748,09-- -- 731,45742,65719,59719,591 3-8
17-12-27 840,00706,55715,55-- -- ----706,55706,551 4-8
17-12-274880,00795,00686,29-8,78 -1,3% 673,20683,05795,00795,001 7-7
17-12-27 900,00652,72671,97-- -- ----653,49651,867 4-8
17-12-27 920,00749,40657,87-- -- ----749,40749,401 13-7
17-12-27 960,00764,90633,51-- -- 617,90627,75764,90764,902 15-7
17-12-27 1.000,00565,65606,29-- -- ----565,65565,652 3-8
17-12-27 1.040,00504,78578,50-- -- ----504,78504,781 28-5
17-12-27 1.080,00799,68553,90-- -- ----799,68799,681 1-7
17-12-27 1.100,00473,67541,90-- -- 530,30539,35473,67473,679 30-7
17-12-27 1.150,00578,80513,07-- -- ----578,80578,801 11-6
17-12-27 1.200,00417,50485,68-- -- ----417,50412,004 29-7
17-12-27 1.220,00402,40475,16-- -- 463,95473,00402,40402,401 22-5
17-12-27 1.240,00--464,81-- -- --------0 --
17-12-27 1.250,00456,82459,71-2,89 -0,6% ----456,82456,822 10:21
17-12-27 1.260,00561,98454,68-- -- ----561,98561,982 26-6
17-12-27 1.280,00432,00447,40-- -- ----432,00432,003 30-7
17-12-27 1.300,00431,00437,21-- -- ----431,00431,001 30-7
17-12-27 1.320,00520,00425,58-- -- 414,65423,70520,65520,002 16-7
17-12-27 1.340,00386,30416,32-- -- ----386,30386,301 3-8
17-12-27 1.350,00417,95413,07+4,88 +1,2% ----417,95417,952 09:38
17-12-27 1.360,00410,00407,22-- -- ----410,00410,002 27-7
17-12-27 1.380,00361,72398,35-- -- ----361,72361,721 2-6
17-12-27 1.400,00348,05389,70-- -- ----348,05348,051 3-8
17-12-27 1.420,00400,00381,15-- -- ----400,00400,001 31-7
17-12-27671.440,00542,00359,21+8,59 +2,4% ----542,00540,004 18-6
17-12-2791.460,00339,98364,70-4,90 -1,3% ----339,98339,981 28-7
17-12-2791.480,00456,00356,72-5,09 -1,4% ----456,00456,001 26-6
17-12-27 1.500,00340,73348,97-8,24 -2,4% 338,75347,05340,73340,73200 15:43
17-12-27 1.550,00320,00330,34-10,34 -3,1% ----320,00320,001 09:08
17-12-27 1.600,00312,00312,76-- -- ----312,00305,302 4-8
17-12-27 1.650,00286,90296,11-9,21 -3,1% ----287,60286,904 16:53
17-12-27 1.700,00289,00281,17+7,83 +2,8% ----289,00276,006 15:44
17-12-27 1.750,00266,45265,35+1,10 +0,4% 256,70263,95266,45266,452 09:38
17-12-27 1.800,00250,00252,56-- -- 242,85250,15----2 4-8
17-12-27 1.850,00237,00238,36-- -- 230,05236,85243,70237,006 4-8
17-12-27461.900,00227,50225,86-4,09 -1,8% 217,75224,50231,00220,1011 4-8
17-12-27 1.950,00214,70214,08-- -- 206,15212,90215,20214,705 4-8
17-12-27 2.000,00199,32202,78-3,46 -1,7% 195,20201,95199,32199,321 16:31
17-12-27 2.100,00179,32182,63-3,31 -1,8% ----179,32179,321 16:31
17-12-27 2.200,00164,75164,40-- -- 157,60163,85164,75164,753 4-8
17-12-27 2.300,00149,75148,14-- -- ----149,75149,752 4-8
17-12-27652.400,00122,00133,59-2,67 -2,0% ----122,00114,507 30-7
17-12-27 2.600,0096,00109,03-- -- 104,05109,8596,0094,403 30-7
17-12-27912.800,0076,9589,36-1,65 -1,8% ----76,9576,951 30-7
17-12-27 3.000,0074,0075,99-- -- 69,8575,1074,0074,003 4-8
17-12-27 3.200,00100,1064,72-- -- ----100,10100,106 27-7
16-06-28 800,00--773,19-- -- --------0 --
16-06-28 900,00809,74705,38-- -- ----809,74809,741 16-7
16-06-28 1.000,00--643,28-- -- 631,50641,95----0 --
16-06-28 1.040,00--619,85-- -- --------0 --
16-06-28 1.080,00--597,45-- -- 586,00596,45----0 --
16-06-28 1.100,00596,95586,55-- -- 575,80584,90596,95596,951 27-7
16-06-28 1.150,00--560,00-- -- --------0 --
16-06-28 1.200,00--534,94-- -- --------0 --
16-06-28 1.250,00484,90510,99-- -- 500,75509,80484,90484,902 29-7
16-06-2821.300,00613,65488,19-4,10 -0,8% ----614,00613,652 2-7
16-06-28 1.350,00545,90466,40-- -- 456,30465,35545,90545,904 17-7
16-06-28 1.400,00443,40445,75-2,35 -0,5% 435,95444,25443,40443,401 10:51
16-06-28 1.450,00519,55426,13-- -- ----519,55519,551 14-7
16-06-28 1.500,00502,25407,43-- -- ----503,05502,252 14-7
16-06-28 1.550,00387,00389,53-2,53 -0,6% ----387,00387,001 10:54
16-06-2841.600,00369,95372,60-4,18 -1,1% 362,90371,20369,95369,951 10:52
16-06-28 1.650,00354,00356,48-2,48 -0,7% ----354,00354,002 10:53
16-06-28 1.700,00338,35341,13-2,78 -0,8% 332,05339,50338,35338,351 10:53
16-06-28 1.750,00318,40326,53-- -- ----319,55318,402 31-7
16-06-28 1.800,00458,45312,91-- -- 303,70311,15458,45458,451 6-7
16-06-28 1.850,00302,75299,25-- -- ----302,75296,854 4-8
16-06-28 1.900,00357,27286,65-- -- ----357,27357,271 20-7
16-06-28 1.950,00251,20274,65-- -- 266,70273,15251,20251,202 29-7
16-06-28 2.000,00254,45262,72-- -- 255,40261,85254,45242,003 30-7
16-06-28 2.100,00242,70241,87-- -- 234,40240,85242,70242,701 30-7
16-06-28 2.200,00204,40222,60-- -- ----204,40204,40152 29-7
16-06-28 2.300,00--205,00-- -- --------0 --
16-06-28 2.400,00174,00189,05-- -- ----174,00174,001 3-8
16-06-28 2.600,00157,80161,05-- -- 155,85161,65157,80157,802 29-7
15-12-28 300,001.330,901.184,44-- -- ----1.330,901.330,901 6-7
15-12-28 400,001.186,491.101,55-- -- ----1.186,491.186,491 24-6
15-12-28 450,001.212,351.060,00-- -- ----1.212,351.212,351 17-6
15-12-28 480,00793,401.035,60-- -- ----793,40793,401 20-4
15-12-28 500,001.010,801.019,65-- -- 1.001,551.018,151.010,801.010,801 4-8
15-12-28 520,00--1.003,63-- -- --------0 --
15-12-28 550,001.116,88980,15-- -- 962,30978,901.116,881.116,881 9-7
15-12-2843600,00837,52941,93-6,76 -0,7% 924,40941,00837,52837,521 27-5
15-12-28 640,00792,88912,20-- -- ----792,88792,881 21-5
15-12-28 680,00842,25883,25-- -- ----842,25842,251 28-7
15-12-28 700,00800,20869,10-- -- ----800,20800,202 3-8
15-12-28 720,00620,50855,15-- -- 838,15854,75620,50620,501 9-4
15-12-28 760,00661,00827,81-- -- ----661,00661,001 18-5
15-12-28 800,00795,23801,26-6,03 -0,8% ----795,23795,231 10:22
15-12-28 840,00722,55775,56-- -- 760,85774,85722,55722,551 28-7
15-12-28 880,00412,25750,66-- -- ----412,25412,251 31-3
15-12-28 900,00845,69738,51-- -- ----846,02845,664 16-7
15-12-28 920,00827,57726,56-- -- 712,30726,35827,83827,572 24-6
15-12-28 960,00687,00703,32-- -- ----687,00687,0010 30-7
15-12-28 1.000,00697,00680,97-- -- 667,10681,15697,00697,001 27-7
15-12-28 1.040,00775,21659,29-- -- ----775,21775,211 29-6
15-12-28 1.080,00748,00638,42-- -- ----754,25748,0019 29-6
15-12-28 1.100,00715,35628,27-- -- --------1.052 26-6
15-12-28 1.150,00740,00603,73-- -- 591,10603,70740,00740,001 2-7
15-12-28 1.200,00585,13580,18+4,95 +0,9% 567,65580,25585,13575,232 16:09
15-12-28 1.250,00692,92557,56-- -- ----695,98692,927 25-6
15-12-28 1.300,00654,58536,06-- -- ----654,58654,581 17-6
15-12-28 1.350,00636,70515,49-- -- 503,35515,90636,70636,701 17-6
15-12-28 1.400,00490,00495,92-- -- ----490,00490,001 30-7
15-12-28 1.450,00622,00477,19-- -- 465,35477,05622,00622,001 3-7
15-12-28 1.500,00460,00459,32+0,68 +0,1% ----460,00460,001 11:36
15-12-28 1.550,00430,25442,24-- -- ----433,00429,0010 30-7
15-12-284671.600,00375,10426,72-6,43 -1,5% 413,90425,60375,10375,102 29-7
15-12-28 1.650,00382,00410,34-- -- ----382,00382,001 28-7
15-12-28 1.700,00363,75395,29-- -- ----363,75363,751 3-8
15-12-28 1.750,00356,00381,04-- -- 369,70380,45356,00350,252 3-8
15-12-28431.800,00367,00367,34-4,92 -1,3% ----367,00367,002 4-8
15-12-28 1.850,00347,50354,29-- -- 343,05353,85347,50347,501 4-8
15-12-28 1.900,00340,10341,67-- -- 330,55341,35340,10316,803 30-7
15-12-28 1.950,00324,35329,69-- -- ----324,35323,384 30-7
15-12-28 2.000,00310,90318,19-- -- ----310,90294,603 30-7
15-12-28 2.100,00277,69296,62-- -- ----277,69277,692 3-8
15-12-28 2.200,00275,00278,07-- -- ----278,00275,004 4-8
15-12-28 2.300,00229,50258,51-- -- 249,20258,45252,50229,0012 29-7
15-12-28722.400,00236,95241,71-- -- 232,75242,00236,95220,155 29-7
15-12-28 2.600,00193,60211,96-- -- 204,15212,50193,60193,605 3-8
15-12-28 2.800,00178,00186,56-- -- 179,45187,80178,00178,0020 30-7
15-12-28 3.200,00141,50145,75-- -- ----142,00141,502 4-8
21-12-29 300,001.211,501.195,24+16,26 +1,4% 1.169,951.199,951.211,501.211,002 09:08
21-12-29 400,001.071,651.116,88-- -- ----1.073,101.071,653 3-8
21-12-29 450,001.074,001.079,29-5,29 -0,5% ----1.074,001.074,001 12:57
21-12-29 500,001.114,631.043,14-- -- ----1.114,631.114,631 20-7
21-12-29 550,001.081,981.008,21-- -- 983,201.013,201.081,981.081,981 10-6
21-12-29 600,001.000,00974,59-- -- 949,65979,651.000,001.000,001 10-6
21-12-29 700,001.041,15910,88-- -- ----1.041,151.041,151 29-6
21-12-29 800,00958,00851,70-- -- 827,55856,70958,00958,001 16-7
21-12-29 900,00960,55796,79-- -- 772,95802,10960,55960,551 3-7
21-12-29 1.000,00711,60746,41-- -- ----714,00711,604 3-8
21-12-29 1.100,00789,16699,91-- -- ----789,16789,161 24-6
21-12-29 1.200,00642,10657,01-- -- ----642,10642,101 4-8
21-12-29 1.400,00577,25580,67-- -- ----577,25577,251 30-7
21-12-29 1.600,00521,00515,09-- -- ----521,00521,001 4-8
21-12-29 1.800,00461,25459,34-- -- 439,90465,70461,25458,902 30-7
21-12-29 2.000,00375,00411,22-- -- ----375,00375,003 30-7
21-12-29 2.200,00365,35369,62-- -- 352,80376,10365,65365,352 30-7
21-12-29 2.400,00332,00333,54-- -- 317,30340,30332,00332,003 30-7
21-12-29 2.800,00274,35275,16-- -- ----274,35274,351 4-8
21-12-29 3.200,00215,00229,84-- -- ----215,00215,001 3-8
20-12-30 500,001.051,001.056,94-- -- ----1.051,001.051,004 4-8
20-12-30 600,001.095,75995,26-- -- ----1.097,701.095,003 23-6
20-12-30 700,001.130,17938,19-- -- ----1.130,171.130,171 15-7
20-12-30 800,00889,00885,07-- -- ----889,00889,001 31-7
20-12-30 900,00872,83837,82-- -- 812,15855,90970,00872,832 27-7
20-12-30 1.000,00770,00792,45-- -- 767,20811,00770,00770,001 29-7
20-12-30 1.100,00765,00751,87-- -- ----775,00765,003 31-7
20-12-30 1.200,00712,45717,97-- -- ----712,45712,451 4-8
20-12-30 1.400,00654,00646,89-- -- ----654,00654,001 31-7
20-12-30 1.600,00577,97585,46-- -- ----577,97577,971 4-8
20-12-30 1.800,00550,00532,94-- -- 508,55546,35550,00550,001 31-7
20-12-30 2.000,00492,50486,67-- -- ----492,50492,501 30-7
20-12-30 2.200,00420,00448,34-- -- ----420,00420,002 30-7
20-12-30 2.400,00411,00412,29-- -- 389,75424,00411,00380,005 30-7
20-12-30152.800,00360,00352,19-- -- 333,60362,75360,00360,001 31-7
20-12-30353.200,00317,75305,84-3,39 -1,1% 287,05316,20317,75317,751 31-7
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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