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* 1.504,001.507,40-3,40 -0,2% 1.524,801.496,20223.65416:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-9-2026)
Totaal volume 3.102 (2.237 Calls, 865 Puts)
Totaal open interest bij opening 29.472 (14.344 Calls, 15.128 Puts)
Call / Put ratio 2,59
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
18-09-2648350,001.242,591.068,03+27,97 +2,6% 1.083,151.091,451.242,591.232,248 29-6
18-09-2624400,001.195,901.018,03+27,97 +2,7% 1.033,151.041,451.195,901.175,353 23-7
18-09-261440,00747,30978,03-- -- 993,151.001,50747,30747,301 29-4
18-09-26 450,001.120,00968,04-- -- 983,15995,151.120,001.120,001 21-7
18-09-26 460,00--958,04-- -- 973,15985,15----0 --
18-09-26 480,00--938,04-- -- 953,20965,20----0 --
18-09-264500,00960,00918,04+27,96 +3,0% 933,20941,50960,00953,002 1-9
18-09-26 520,00--898,04-- -- 913,20925,20----0 --
18-09-261550,00689,00868,04+27,96 +3,2% 883,20891,50689,00689,001 24-4
18-09-26 560,00--858,04-- -- 873,20885,20----0 --
18-09-263600,00580,55818,05-- -- 833,20841,50580,55580,551 28-4
18-09-26 640,00--778,05-- -- 793,20805,20----0 --
18-09-264650,00779,00768,05+27,95 +3,6% 783,25791,55779,00779,001 18-9
18-09-261680,00582,60738,05+27,95 +3,8% 753,25761,55582,60582,601 24-4
18-09-266700,00743,00718,05-- -- 733,25741,55743,00743,001 4-9
18-09-264720,00798,19698,06+27,94 +4,0% 713,25721,55798,19798,191 8-9
18-09-2615750,00643,00668,06-- -- 683,25691,55646,41642,8629 14-9
18-09-26 760,00--658,06-- -- 673,25685,25----0 --
18-09-2695800,00608,92618,06-- -- 633,25641,60608,92593,784 15-9
18-09-261840,00774,35578,07-- -- 593,30601,60774,35774,351 2-7
18-09-2622850,00579,15568,07+11,08 +2,0% 583,30591,60582,00579,152 18-9
18-09-2644880,00543,00538,07+4,93 +0,9% 553,30561,60543,00543,002 18-9
18-09-2664900,00536,59518,07+27,93 +5,4% 533,30541,60536,59536,591 18-9
18-09-2686920,00573,15498,07-- -- 513,30521,60573,15573,151 7-9
18-09-2678950,00471,40468,07+27,93 +6,0% 483,30491,60471,40471,402 16-9
18-09-26 960,00457,48458,07-- -- 473,30485,30457,48457,481 16-9
18-09-26821.000,00435,29418,08+27,92 +6,7% 433,30441,65445,00434,6925 18-9
18-09-2611.040,00540,29378,08+27,92 +7,4% 393,35401,65540,29540,291 13-8
18-09-26421.050,00372,98368,08-- -- 383,35391,65372,98372,984 17-9
18-09-261591.080,00403,91338,08+27,92 +8,3% 353,35361,65403,91403,912 9-9
18-09-26341.100,00330,00318,09+11,91 +3,7% 333,35341,65340,00322,504 18-9
18-09-26591.120,00365,66298,09-- -- 313,35321,65365,66365,661 11-9
18-09-26321.140,00364,38278,09-- -- 293,35301,65364,38364,382 25-8
18-09-26421.160,00253,64258,09-- -- 273,35281,70253,64253,641 17-9
18-09-26761.180,00222,13238,09-- -- 253,35261,70222,13222,131 15-9
18-09-265831.200,00240,00218,09+21,91 +10,0% 233,40241,70240,00235,507 18-9
18-09-261641.220,00216,90198,09+18,81 +9,5% 213,40221,70216,90216,901 18-9
18-09-26491.240,00198,32178,10+27,90 +15,7% 193,60201,70198,32198,322 18-9
18-09-26651.260,00171,71158,10+13,61 +8,6% 174,15181,70171,71171,711 18-9
18-09-261801.280,00152,51138,10+14,41 +10,4% 154,75161,70155,60147,505 18-9
18-09-264051.300,00133,00118,10+14,90 +12,6% 135,35141,70139,45133,0015 18-9
18-09-26871.320,00117,4598,12+19,33 +19,7% 115,95121,70117,45117,453 18-9
18-09-26631.340,0086,0078,18-- -- 96,50101,7086,0083,004 17-9
18-09-26601.350,0086,4368,61+27,39 +39,9% 86,8091,7586,4386,431 18-9
18-09-26401.360,0073,1358,92+14,21 +24,1% 77,1081,7082,1673,133 18-9
18-09-261261.380,0059,0040,35+18,65 +46,2% 57,7061,1565,0041,005 18-9
18-09-268831.400,0039,0024,29+14,71 +60,6% 37,9540,9548,0021,5055 18-9
18-09-261321.420,0017,5012,55+4,95 +39,4% 18,9021,1030,007,75172 18-9
18-09-26941.440,003,105,35-2,25 -42,1% 2,555,4515,001,80155 18-9
18-09-263291.450,000,603,41-2,81 -82,4% 0,251,9110,000,25184 18-9
18-09-261111.460,000,292,05-1,76 -85,9% 0,290,696,000,1031 18-9
18-09-261841.480,000,050,72-0,67 -93,1% --0,091,780,0534 18-9
18-09-265901.500,000,040,29-0,25 -86,2% 0,020,150,500,0451 18-9
18-09-261531.520,000,010,14-0,13 -92,9% --0,200,200,015 18-9
18-09-261251.540,000,020,07-0,05 -71,4% --0,020,100,0214 18-9
18-09-264661.550,000,050,04+0,01 +25,0% --0,150,300,054 18-9
18-09-261031.560,000,050,02+0,03 +150,0% --0,280,250,0510 18-9
18-09-261531.580,000,030,01+0,02 +200,0% --0,030,030,0151 18-9
18-09-261.3001.600,000,020,03-0,01 -33,3% --0,070,100,0163 18-9
18-09-26921.620,000,010,010,00 0,0% --0,200,010,0114 18-9
18-09-26451.640,000,100,01-- -- --0,280,100,101 16-9
18-09-261811.650,000,030,01+0,02 +200,0% --0,280,030,032 18-9
18-09-26741.660,000,080,02-- -- --0,280,080,036 15-9
18-09-26921.680,000,130,01-- -- ----0,130,024 15-9
18-09-269901.700,000,210,01+0,20 +2000,0% --0,280,210,016 18-9
18-09-261101.720,000,040,01+0,03 +300,0% --0,200,040,041 18-9
18-09-263861.750,000,010,09-0,08 -88,9% --0,040,040,01126 18-9
18-09-264961.800,000,010,03-0,02 -66,7% --0,010,010,0111 18-9
18-09-265811.850,000,020,01+0,01 +100,0% --0,020,020,0210 18-9
18-09-26331.880,000,020,020,00 0,0% --0,010,020,022 18-9
18-09-261.9901.900,000,020,020,00 0,0% --0,280,020,0210 18-9
18-09-26261.920,001,200,01-- -- ----1,201,203 27-8
18-09-26301.950,000,300,01-- -- ----0,300,301 31-8
18-09-263332.000,000,010,05-0,04 -80,0% --0,020,010,014 18-9
18-09-26132.050,000,160,03-- -- ----0,160,161 31-8
18-09-26492.100,000,010,02-0,01 -50,0% --0,010,010,011 18-9
18-09-261892.200,000,010,01-- -- ----0,010,011 7-9
18-09-26372.300,000,120,02+0,10 +500,0% ----0,120,121 4-9
18-09-26842.400,000,110,01-- -- ----0,110,111 21-8
18-09-26302.500,000,080,01-- -- ----0,110,085 18-8
18-09-26772.600,000,100,01-- -- ----0,100,105 14-8
16-10-26 880,00630,48603,36-- -- ----630,48630,481 9-9
16-10-26 920,00592,50563,49+29,01 +5,1% ----592,50592,501 22-9
16-10-26 960,00459,48523,64-- -- ----459,48457,502 16-9
16-10-26 1.000,00439,02483,83-- -- ----439,02438,3415 18-9
16-10-26 1.040,00449,53444,65-- -- ----449,53449,531 21-9
16-10-26 1.080,00331,91404,97-- -- ----331,91331,911 16-9
16-10-26 1.100,00315,09385,20-- -- ----315,09315,095 16-9
16-10-26 1.120,00299,00365,58-- -- ----299,00299,001 16-9
16-10-26 1.160,00366,65326,32-- -- ----366,65366,651 21-8
16-10-26 1.200,00247,70287,45-- -- --------1 14-9
16-10-2691.240,00243,04249,70+23,90 +9,6% ----253,21243,045 21-9
16-10-26 1.280,00218,64213,21+5,43 +2,5% ----218,64218,641 22-9
16-10-26 1.300,00187,64195,80-- -- ----200,00187,649 21-9
16-10-26 1.320,00209,04178,78+30,26 +16,9% ----209,04178,974 22-9
16-10-26 1.340,00194,02162,47+31,55 +19,4% ----194,02192,002 22-9
16-10-26 1.360,00177,59146,94+30,65 +20,9% ----177,59177,591 22-9
16-10-26 1.380,00161,59132,34+29,25 +22,1% ----161,59161,591 22-9
16-10-26 1.400,00143,00118,66+24,34 +20,5% ----143,00117,427 22-9
16-10-26 1.420,0099,39105,66-- -- ----112,9999,395 21-9
16-10-26 1.440,00108,4093,81+14,59 +15,6% ----112,0092,0012 22-9
16-10-26 1.460,0095,7982,68+13,11 +15,9% ----95,7995,791 22-9
16-10-26 1.480,0079,0072,08+6,92 +9,6% ----79,0067,5025 22-9
16-10-26 1.500,0075,9563,34+12,61 +19,9% 55,0090,0082,0060,00430 22-9
16-10-26 1.520,0067,2055,11+12,09 +21,9% --80,0071,4060,0010 22-9
16-10-26 1.540,0060,0047,55+12,45 +26,2% ----60,0043,3023 22-9
16-10-26 1.560,0055,2041,02+14,18 +34,6% ----55,2042,8010 22-9
16-10-26 1.580,0045,5035,12+10,38 +29,6% ----45,5033,9810 22-9
16-10-26 1.600,0037,4030,02+7,38 +24,6% ----40,6427,2566 22-9
16-10-26 1.620,0031,5025,38+6,12 +24,1% ----31,5024,957 22-9
16-10-262541.640,0027,6521,58+5,03 +23,3% ----30,1519,0073 22-9
16-10-26 1.660,0024,4018,24+6,16 +33,8% ----24,4017,8010 22-9
16-10-26 1.680,0021,7115,31+6,40 +41,8% --25,0021,9514,0021 22-9
16-10-26 1.720,0013,8910,85+3,04 +28,0% ----15,7510,20166 22-9
16-10-26 1.760,009,997,70+2,29 +29,7% ----11,217,3572 22-9
16-10-26 1.800,007,405,51+1,89 +34,3% --15,007,855,7015 22-9
16-10-26241.840,005,573,92+1,09 +27,8% ----5,573,909 22-9
16-10-26 1.880,003,992,98+1,01 +33,9% ----3,992,8010 22-9
16-10-26 1.900,002,662,59-- -- ----2,662,661 21-9
16-10-26 1.920,00------ -- ---------- --
16-10-26 2.000,001,701,37+0,33 +24,1% ----1,701,2521 22-9
16-10-26 2.100,000,950,78+0,17 +21,8% ----0,950,754 22-9
16-10-26 2.200,000,550,25-- -- ----0,600,553 21-9
16-10-26 2.300,000,420,13-- -- ----0,420,423 15-9
16-10-26 2.400,000,390,09-- -- ----0,390,393 15-9
16-10-26 2.500,000,050,050,00 0,0% ----0,050,055 22-9
20-11-26 880,00--605,36-- -- --------0 --
20-11-261920,00476,07565,33+26,04 +4,6% ----476,07476,071 15-9
20-11-26 960,00513,36525,98-- -- ----522,96513,362 11-9
20-11-26 1.000,00398,45486,90-- -- ----400,65398,452 15-9
20-11-26 1.040,00--448,41-- -- --------0 --
20-11-26 1.080,00--410,01-- -- --------0 --
20-11-26 1.100,00390,29390,69-0,40 -0,1% ----390,29390,291 22-9
20-11-26 1.120,00--371,82-- -- --------0 --
20-11-26 1.160,00327,19335,01-- -- ----341,96327,192 11-9
20-11-26 1.200,00244,61299,61-- -- ----244,61244,612 14-9
20-11-26 1.240,00232,10265,42-- -- ----232,10232,101 18-9
20-11-26 1.280,00249,07233,17+15,90 +6,8% ----249,07249,074 22-9
20-11-26 1.320,00217,14202,97+14,17 +7,0% ----217,14198,2227 22-9
20-11-26 1.340,00216,64188,97+27,67 +14,6% ----216,64187,073 22-9
20-11-26 1.360,00189,82175,80+14,02 +8,0% ----189,82170,7232 22-9
20-11-26 1.380,00190,17162,29+27,88 +17,2% ----190,17190,171 22-9
20-11-26 1.400,00170,80150,41+20,39 +13,6% ----170,80142,203 22-9
20-11-26 1.420,00--139,44-- -- --------0 --
20-11-26 1.440,00126,89127,98-1,09 -0,9% ----128,25126,892 22-9
20-11-26 1.460,00--117,91+15,38 +13,0% --------0 --
20-11-26 1.480,00107,22108,28-1,06 -1,0% ----112,74107,006 22-9
20-11-26 1.500,00113,8098,87+14,93 +15,1% ----113,80113,801 22-9
20-11-26 1.520,0096,2590,60-- -- ----96,2593,0028 21-9
20-11-26 1.540,0086,4582,83-- -- ----86,4586,451 21-9
20-11-26 1.560,0090,0075,04+14,96 +19,9% ----90,0090,006 22-9
20-11-26 1.580,00--68,54-- -- --------0 --
20-11-26 1.600,0074,0462,44+11,60 +18,6% ----74,0474,044 22-9
20-11-26 1.620,00------ -- ---------- --
20-11-26 1.640,0047,3051,03-3,73 -7,3% ----51,7047,302 22-9
20-11-26 1.680,0048,4041,44+6,96 +16,8% ----48,4041,006 22-9
20-11-26 1.720,0041,2434,07+7,17 +21,0% ----42,5035,005 22-9
20-11-26 1.760,0035,9327,40+8,53 +31,1% ----35,9335,9313 22-9
20-11-26 1.800,0027,7422,42+5,32 +23,7% ----27,7426,1513 22-9
20-11-26 1.900,0016,3413,20+3,14 +23,8% ----16,3413,455 22-9
20-11-26 2.000,009,507,81+1,69 +21,6% ----9,509,402 22-9
20-11-26 2.100,004,604,94-0,34 -6,9% ----4,604,5020 22-9
20-11-26 2.200,004,003,30+0,70 +21,2% ----4,004,001 22-9
20-11-26 2.300,002,002,27-- -- ----2,002,002 17-9
20-11-26 2.400,001,401,65-0,25 -15,2% ----1,401,401 22-9
18-12-26 280,001.414,221.202,48-- -- ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.182,53-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.043,491.132,69-- -- ----1.043,491.038,856 14-9
18-12-2674400,00976,551.082,98+25,63 +2,4% ----1.013,54976,5511 15-9
18-12-26 440,00715,521.043,25-- -- ----724,57715,524 30-3
18-12-26 450,001.062,501.033,32+29,18 +2,8% ----1.062,501.062,501 22-9
18-12-26 460,00704,761.023,39-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.003,53-- -- ----753,75752,352 24-4
18-12-26 500,001.002,71983,67+19,04 +1,9% ----1.002,711.002,711 22-9
18-12-26 520,00876,99963,81-- -- ----877,03875,984 14-9
18-12-26 550,00967,08934,03+33,05 +3,5% ----967,08952,875 22-9
18-12-26 560,00836,13924,10-- -- ----836,18836,133 14-9
18-12-26 600,00848,40884,42-- -- ----848,40848,401 18-9
18-12-26 640,00788,35844,76-- -- ----788,35788,351 3-8
18-12-26 680,00826,67805,90-- -- ----826,67826,671 9-9
18-12-26 700,00818,69785,59+33,10 +4,2% ----818,69818,691 22-9
18-12-26 720,00900,47765,79-- -- ----900,62895,9015 2-7
18-12-26 760,00722,70726,22-3,52 -0,5% ----723,10722,702 22-9
18-12-26 800,00683,10686,69-- -- ----685,71657,433 4-9
18-12-26 840,00647,87647,74-- -- --------1 18-9
18-12-26 880,00607,39608,14-- -- ----609,10607,394 4-9
18-12-26 900,00614,40588,53+25,87 +4,4% ----626,50582,508 22-9
18-12-26 920,00572,97568,98-- -- ----572,97572,971 9-9
18-12-26 960,00479,72530,58-- -- ----479,72479,721 3-9
18-12-26 1.000,00487,95491,62-3,67 -0,7% ----488,35487,952 22-9
18-12-26 1.040,00370,85453,71-- -- ----374,10370,855 15-9
18-12-26 1.080,00418,86416,42-- -- ----418,86418,861 21-9
18-12-26 1.100,00430,29398,14+32,15 +8,1% ----430,29430,291 22-9
18-12-26 1.120,00369,00379,94-- -- ----369,00369,001 10-9
18-12-26 1.140,00361,56362,23-0,67 -0,2% 260,00--361,56361,561 22-9
18-12-26 1.160,00343,45344,91-- -- 165,00--343,45341,603 4-9
18-12-26 1.180,00311,65327,53-- -- 165,00--311,65311,651 1-9
18-12-26 1.200,00319,00310,93+8,07 +2,6% ----319,00319,001 22-9
18-12-26 1.220,00254,00295,13-- -- ----254,00254,001 17-9
18-12-26 1.240,00241,00278,94-- -- --575,00241,00241,001 18-9
18-12-26 1.260,00227,29263,59-- -- ----227,49227,295 18-9
18-12-26 1.280,00247,40248,97-- -- ----258,91247,402 21-9
18-12-26 1.300,00249,97234,18+15,79 +6,7% ----249,97231,102 22-9
18-12-26 1.320,00218,00220,40-2,40 -1,1% ----218,00218,001 22-9
18-12-26 1.350,00226,08200,70+25,38 +12,6% ----226,08203,256 22-9
18-12-26 1.380,00174,00181,49-- -- ----184,00170,005 21-9
18-12-26 1.400,00172,70170,24+2,46 +1,4% ----172,70165,0025 22-9
18-12-26 1.450,00164,25142,92+21,33 +14,9% ----164,25145,006 22-9
18-12-26 1.480,00127,00128,72-1,72 -1,3% ----127,50126,504 22-9
18-12-26 1.500,00142,00119,01+22,99 +19,3% ----142,00120,0010 22-9
18-12-26 1.520,00129,45110,73+18,72 +16,9% ----129,45129,4025 22-9
18-12-26 1.550,00112,6599,01+13,64 +13,8% ----112,65112,622 22-9
18-12-26 1.600,0094,0081,30+12,70 +15,6% --235,0098,9078,00408 22-9
18-12-26 1.650,0078,0066,36+11,64 +17,5% ----78,0068,455 22-9
18-12-26 1.680,0059,5558,78+0,77 +1,3% ----59,5559,553 22-9
18-12-26 1.700,0064,3054,39+9,91 +18,2% ----64,3056,0015 22-9
18-12-26 1.720,0059,0049,47+9,53 +19,3% ----59,0058,202 22-9
18-12-26 1.750,0051,3543,92+7,43 +16,9% ----55,0044,005 22-9
18-12-26 1.800,0042,1535,44+6,71 +18,9% ----42,1542,15154 22-9
18-12-26 1.850,0034,9028,64+6,26 +21,9% ----34,9028,8012 22-9
18-12-26 1.900,0025,0022,92+2,08 +9,1% ----25,0024,204 22-9
18-12-26 1.950,0022,1018,64+3,46 +18,6% ----22,2018,256 22-9
18-12-26 2.000,0015,7515,08+0,67 +4,4% --30,8015,7513,60155 22-9
18-12-26 2.050,0012,7012,23+0,47 +3,8% ----12,7012,701 22-9
18-12-26 2.100,0010,3010,05+0,25 +2,5% ----10,309,452 22-9
18-12-26 2.200,008,256,81+1,44 +21,1% ----8,256,153 22-9
18-12-26 2.300,004,344,72-- -- ----4,854,3415 21-9
18-12-26 2.400,003,593,34+0,25 +7,5% ----3,593,003 22-9
18-12-26 2.600,002,391,18+1,21 +102,5% ----2,392,393 22-9
18-12-26 2.800,001,290,53+0,76 +143,4% ----1,291,291 22-9
18-12-26 3.000,000,900,25+0,65 +260,0% ----0,900,753 22-9
19-03-27 200,001.308,191.282,34-- -- ----1.308,301.308,144 20-8
19-03-27 460,001.100,501.025,83-- -- ----1.100,501.100,501 24-7
19-03-27 480,001.015,501.006,18-- -- ----1.015,501.015,501 21-9
19-03-27 500,00725,35986,54-- -- ----725,35721,005 23-4
19-03-27 520,00993,90966,90-- -- ----994,30993,902 20-8
19-03-27 560,00--927,73-- -- --------0 --
19-03-27 600,00--888,59-- -- --------0 --
19-03-27 640,00877,69850,33-- -- ----877,69877,642 20-8
19-03-27 680,00946,00811,33-- -- ----946,00946,001 15-7
19-03-272720,00717,50772,36+25,95 +3,4% ----717,50717,501 22-5
19-03-27 760,00648,00733,68-- -- ----651,41647,8629 14-9
19-03-27 800,00704,84695,28-- -- ----704,84704,8412 11-9
19-03-27 840,00886,60657,11-- -- ----886,60886,601 1-7
19-03-27 880,00583,05619,43-- -- ----583,05583,051 3-9
19-03-27 920,00525,00582,19-- -- ----525,00525,002 18-9
19-03-27 960,00485,37545,79-- -- ----485,37485,371 16-9
19-03-27 1.000,00453,95510,05-- -- ----453,95453,951 16-9
19-03-27 1.040,00407,84475,55-- -- ----407,84407,492 15-9
19-03-27 1.080,00414,00441,99-- -- ----414,00414,001 3-9
19-03-27 1.100,00381,55425,69-- -- ----381,58381,554 3-9
19-03-27 1.150,00446,68386,33-- -- ----446,68446,682 8-9
19-03-27 1.200,00302,10349,43-- -- ----315,00302,103 18-9
19-03-27 1.250,00239,98314,11-- -- ----239,98239,981 15-9
19-03-27 1.300,00239,70281,88-- -- ----239,70239,701 18-9
19-03-27 1.350,00185,98251,54-- -- ----187,60185,9813 15-9
19-03-27 1.400,00221,07223,87-- -- ----221,07220,232 21-9
19-03-27 1.450,00172,76198,65-- -- ----172,76172,761 17-9
19-03-27 1.500,00196,00175,74+20,26 +11,5% ----198,20189,0020 22-9
19-03-27581.550,00155,45155,45+13,30 +8,6% ----155,45155,451 22-9
19-03-27 1.600,00155,84137,14+18,70 +13,6% ----155,84143,5018 22-9
19-03-27 1.650,00133,00120,84+12,16 +10,1% ----133,00122,4013 22-9
19-03-27 1.700,00107,07106,72+0,35 +0,3% ----107,07107,072 22-9
19-03-27 1.750,0092,0493,44-- -- ----92,0491,452 21-9
19-03-27 1.800,0094,7482,29+12,45 +15,1% ----94,7488,8016 22-9
19-03-27 1.850,0083,7071,80+11,90 +16,6% ----83,7083,701 22-9
19-03-27 1.900,0052,7063,18-- -- ----52,7052,701 17-9
19-03-27541.950,0042,5055,61+6,10 +11,0% ----42,5042,501 16-9
19-03-27 2.000,0048,5048,38-- -- ----48,5048,452 21-9
19-03-27 2.050,0042,5542,58-0,03 -0,1% ----42,5542,553 22-9
19-03-27 2.100,0035,9837,51-1,53 -4,1% ----35,9835,983 22-9
19-03-27 2.200,0029,0228,84+0,18 +0,6% ----29,0227,585 22-9
19-03-27 2.300,0021,9522,20-0,25 -1,1% ----21,9521,951 22-9
19-03-27 2.400,0017,5017,60-0,10 -0,6% ----17,5016,603 22-9
19-03-27 2.600,0011,2011,06+0,14 +1,3% --57,0011,2010,802 22-9
19-03-27 2.800,005,707,36-- -- --------2 21-9
19-03-272273.000,005,955,17+0,59 +11,4% 3,005,755,954,6510 22-9
18-06-27 300,001.194,211.184,35-- -- ----1.200,301.193,4480 21-9
18-06-27 400,001.184,101.086,57-- -- ----1.184,101.184,101 23-7
18-06-27 450,001.070,551.037,77-- -- ----1.070,551.070,551 21-8
18-06-27 480,001.014,211.008,57-- -- ----1.014,211.001,5723 11-9
18-06-27 500,00980,31989,12-- -- ----982,08980,224 4-9
18-06-27 520,00985,77969,68-- -- ----985,96978,7529 28-8
18-06-27 560,00859,10931,97-- -- ----860,12857,7410 30-7
18-06-27 600,00882,01893,28-- -- ----882,01882,011 4-9
18-06-27 640,00828,30854,80-- -- ----828,30826,152 30-7
18-06-27 680,00926,64816,52-- -- ----926,64925,593 12-8
18-06-27 700,00806,20797,50-- -- ----812,55805,7280 21-9
18-06-27 720,00739,60778,46-- -- ----740,12735,896 2-9
18-06-27 760,00677,96740,98-- -- ----677,96677,961 16-9
18-06-27 800,00642,90704,00-- -- ----642,97642,904 16-9
18-06-27 840,00682,71667,50-- -- ----683,22681,255 28-8
18-06-27 880,00643,69631,90-- -- ----643,69641,9410 28-8
18-06-27 900,00529,00614,20-- -- ----529,00527,5011 14-9
18-06-27 920,00615,42596,88-- -- ----615,42615,124 28-8
18-06-27 960,00542,09563,07-- -- ----542,09542,097 1-9
18-06-27 1.000,00473,17529,78-- -- ----473,17473,171 16-9
18-06-27 1.040,00544,15498,06-- -- ----544,15544,151 27-8
18-06-27 1.080,00586,00467,17-- -- ----586,00586,001 7-7
18-06-27 1.100,00424,00452,26-- -- ----424,00424,001 2-9
18-06-27 1.150,00420,37416,51-- -- ----420,37420,373 21-9
18-06-27 1.200,00391,07382,58-- -- ----391,07390,814 21-9
18-06-27 1.250,00316,88350,73-- -- ----321,40316,8811 18-9
18-06-27 1.300,00345,00320,33+24,67 +7,7% ----345,00345,001 22-9
18-06-27 1.350,00312,00292,63+19,37 +6,6% ----312,00312,001 22-9
18-06-27 1.400,00286,76266,48+20,28 +7,6% ----286,76268,522 22-9
18-06-27 1.450,00243,50242,85+0,65 +0,3% ----243,50242,203 22-9
18-06-27 1.500,00238,51220,95+17,56 +7,9% ----238,51220,256 22-9
18-06-27 1.550,00199,95200,58-0,63 -0,3% ----199,95199,951 22-9
18-06-27 1.600,00202,00182,50+19,50 +10,7% ----202,00202,002 22-9
18-06-27 1.650,00163,90165,42-- -- ----172,45163,9011 21-9
18-06-27541.700,00153,10150,57+10,82 +7,2% ----156,25153,103 21-9
18-06-27 1.750,00137,75137,02+0,73 +0,5% ----137,75137,751 22-9
18-06-27 1.800,00134,00123,96+10,04 +8,1% ----134,00123,804 22-9
18-06-27 1.850,00116,90112,64-- -- ----117,25116,902 21-9
18-06-27 1.900,00107,15102,51-- -- ----112,60106,456 10-9
18-06-27271.950,0079,9092,59+7,75 +8,4% ----79,9076,002 18-9
18-06-27 2.000,0093,0184,29+8,72 +10,3% --500,0093,0192,172 22-9
18-06-27 2.050,0061,6076,56-- -- ----61,6061,253 16-9
18-06-27 2.100,0051,1069,79-- -- ----51,1051,108 15-9
18-06-27 2.200,0045,3057,35-- -- ----45,3045,301 16-9
18-06-27 2.300,0048,9547,78-- -- ----48,9548,952 21-9
18-06-27 2.400,0032,9039,44-- -- ----32,9032,901 17-9
18-06-27 2.600,0023,0027,49-- -- --------3 21-9
18-06-27 2.800,0020,0019,55-- -- ----20,0020,005 21-9
18-06-27 3.000,009,8014,36-- -- --------2 17-9
18-06-27 3.200,008,3810,79-- -- ----8,508,3013 18-9
17-09-27 960,00--581,53-- -- --------0 --
17-09-27 1.000,00--550,58-- -- --------0 --
17-09-27 1.040,00--520,30-- -- --------0 --
17-09-27 1.080,00--491,50-- -- --------0 --
17-09-27 1.100,00--477,55-- -- --------0 --
17-09-27 1.150,00--443,41-- -- --------0 --
17-09-27 1.200,00415,17411,61-- -- ----415,17415,173 21-9
17-09-27 1.250,00--381,71-- -- --------0 --
17-09-27 1.300,00--353,02-- -- --------0 --
17-09-27 1.350,00--326,77-- -- --------0 --
17-09-27 1.400,00--301,55-- -- --------0 --
17-09-27 1.450,00--278,82-- -- --------0 --
17-09-27 1.500,00254,26257,78-3,52 -1,4% ----254,26254,261 22-9
17-09-27 1.550,00--237,48-- -- --------0 --
17-09-27 1.600,00--219,43-- -- --------0 --
17-09-27 1.650,00--202,71-- -- --------0 --
17-09-27 1.700,00--186,44-- -- --------0 --
17-09-27 1.750,00188,20172,29+15,91 +9,2% ----188,20188,201 22-9
17-09-2721.800,00156,26159,30+10,02 +6,3% ----156,26156,261 22-9
17-09-27 1.850,00--146,43-- -- --------0 --
17-09-27 1.900,00--135,48-- -- --------0 --
17-09-27 2.000,00120,05115,96-- -- ----120,05120,051 21-9
17-09-27 2.100,00--98,82-- -- --------0 --
17-12-27 300,001.388,101.185,46-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.125,001.092,08-- -- ----1.125,001.125,001 21-8
17-12-27 450,001.049,591.045,00+4,59 +0,4% ----1.049,801.049,592 22-9
17-12-272480,00737,711.016,67+26,06 +2,6% ----737,71737,712 27-1
17-12-27 500,001.027,34997,75+29,59 +3,0% ----1.027,341.001,022 22-9
17-12-27 520,00985,51978,64-- -- ----985,51985,513 7-9
17-12-27 550,00941,08951,14-- -- ----942,78940,974 4-9
17-12-27 600,00928,33904,87-- -- ----928,33928,331 8-9
17-12-27 650,00620,64859,39-- -- ----620,64620,641 12-2
17-12-27 680,00780,00832,31-- -- ----780,00780,001 18-9
17-12-27 700,00724,00814,46-- -- ----724,00724,007 14-9
17-12-27 720,00717,00796,83-- -- ----717,00717,001 15-9
17-12-27 760,00675,00762,03-- -- ----675,00675,001 14-9
17-12-27 800,00834,70727,82-- -- ----834,70834,702 14-8
17-12-27 840,00706,55694,62-- -- ----706,55706,551 4-8
17-12-27 880,00782,13662,27-- -- ----782,13782,131 12-8
17-12-27 900,00669,00646,08+22,92 +3,5% ----669,00669,001 22-9
17-12-27 920,00677,00630,32-- -- ----677,00677,001 21-8
17-12-27 960,00764,90599,97-- -- ----764,90764,902 15-7
17-12-27 1.000,00572,60570,28+2,32 +0,4% ----572,60572,302 22-9
17-12-27 1.040,00528,27541,85-- -- ----528,27528,271 31-8
17-12-27 1.080,00640,58514,60-- -- ----640,58640,553 12-8
17-12-27 1.100,00521,50501,65-- -- ----521,50521,501 9-9
17-12-27 1.150,00578,80469,00-- -- ----578,80578,801 11-6
17-12-27 1.200,00375,00439,12-64,12 -14,6% --------1 22-9
17-12-27 1.220,00365,55427,20-- -- ----365,55365,551 14-9
17-12-27 1.240,00351,69415,30-- -- ----354,45351,674 14-9
17-12-27 1.250,00354,20409,67-- -- ----360,95354,202 14-9
17-12-27 1.260,00521,68404,12-- -- ----521,68521,681 13-8
17-12-27 1.280,00437,50393,69-- -- ----437,50437,501 21-8
17-12-27 1.300,00310,00382,82-- -- ----310,00310,001 15-9
17-12-27 1.320,00520,00372,39-- -- ----520,65520,002 16-7
17-12-27 1.340,00514,04362,37-- -- ----514,04513,503 17-8
17-12-27 1.350,00362,35357,47+4,88 +1,4% ----362,35362,351 22-9
17-12-27 1.360,00385,00352,57-- -- ----385,00385,001 26-8
17-12-27 1.380,00330,30342,37-- -- ----330,30330,301 10-9
17-12-27 1.400,00335,83333,21+2,62 +0,8% ----335,83335,772 22-9
17-12-27 1.420,00267,30323,93-- -- --------1 16-9
17-12-27 1.440,00316,50315,21-- -- ----316,50316,501 21-9
17-12-27 1.460,00238,89306,63-- -- ----259,12238,8743 15-9
17-12-27 1.480,00239,68298,26-- -- ----247,16239,686 15-9
17-12-27 1.500,00289,35290,26-0,91 -0,3% ----289,35289,352 22-9
17-12-27 1.550,00272,00270,34-- -- ----272,00272,001 21-9
17-12-27 1.600,00226,80252,47-- -- --------2 21-9
17-12-27531.650,00205,20235,64+12,60 +5,3% --350,00205,20205,201 17-9
17-12-27 1.700,00225,50219,95+5,55 +2,5% ----225,50217,404 22-9
17-12-27181.750,00207,00204,86+12,04 +5,9% ----207,00207,001 22-9
17-12-27 1.800,00205,00191,61+13,39 +7,0% ----205,00190,0010 22-9
17-12-27 1.850,00161,00179,01-- -- ----161,00161,005 18-9
17-12-27 1.900,00144,40166,86-- -- ----144,40144,401 18-9
17-12-27 1.950,00133,80156,12-- -- ----133,80132,008 16-9
17-12-27 2.000,00125,25146,02-- -- ----125,25124,959 16-9
17-12-27 2.100,00135,00128,15+6,85 +5,3% ----135,00135,001 22-9
17-12-27 2.200,0096,00111,88-- -- ----96,0096,001 17-9
17-12-27 2.300,0098,9098,26-- -- ----101,4098,908 11-9
17-12-27 2.400,0070,7585,82-- -- ----70,7570,753 16-9
17-12-27 2.600,0052,1067,02-- -- ----52,1052,101 14-9
17-12-27 2.800,0054,9652,16+2,80 +5,4% ----54,9654,961 22-9
17-12-27 3.000,0042,0040,93+1,07 +2,6% ----42,0042,001 22-9
17-12-27 3.200,0034,0032,78-- -- ----34,0034,001 21-9
16-06-28 800,00--747,00-- -- --------0 --
16-06-28 900,00809,74673,21-- -- ----809,74809,741 16-7
16-06-28 1.000,00613,15604,75+8,40 +1,4% ----613,15613,151 22-9
16-06-28 1.040,00581,35578,87+2,48 +0,4% ----581,35581,351 22-9
16-06-28 1.080,00570,70552,94+17,76 +3,2% ----570,70570,701 22-9
16-06-28 1.100,00554,35540,86-- -- ----554,35554,351 9-9
16-06-2831.150,00516,42511,38+21,32 +4,2% ----516,42515,102 4-9
16-06-28 1.200,00--483,43-- -- --------0 --
16-06-28 1.250,00438,72456,23-- -- ----438,72438,722 2-9
16-06-28 1.300,00613,65431,01-- -- ----614,00613,652 2-7
16-06-28 1.350,00373,85407,11-- -- ----373,85373,851 18-9
16-06-28 1.400,00359,25384,05-- -- ----359,25359,252 18-9
16-06-28 1.450,00323,85363,05-- -- ----323,85323,851 18-9
16-06-28 1.500,00351,70343,09-- -- ----351,70351,701 21-9
16-06-28 1.550,00331,15324,06+7,09 +2,2% ----331,15331,151 22-9
16-06-28 1.600,00245,45305,98-- -- ----245,60245,453 15-9
16-06-28 1.650,00254,75289,87-- -- ----254,75254,751 16-9
16-06-28 1.700,00242,00274,18-- -- ----242,00240,204 16-9
16-06-28151.750,00265,95259,60+12,71 +4,9% ----265,95265,951 21-9
16-06-28 1.800,00281,09245,26-- -- ----281,09279,182 26-8
16-06-28 1.850,00203,75232,62-- -- ----204,60197,706 16-9
16-06-28 1.900,00189,35220,46-- -- ----189,35187,254 16-9
16-06-28 1.950,00177,20209,11-- -- ----178,50177,109 16-9
16-06-28 2.000,00218,25197,88-- -- ----218,25218,251 9-9
16-06-28 2.100,00151,25178,24-- -- ----151,25150,509 16-9
16-06-28 2.200,00163,55160,63-- -- ----163,55163,551 21-9
16-06-28 2.300,00110,65144,67-- -- ----113,15110,659 15-9
16-06-28 2.400,00114,40130,63-- -- ----114,40114,401 17-9
16-06-28 2.600,0092,25106,88-- -- ----92,2592,251 18-9
15-12-28 300,001.199,001.188,89-- -- ----1.199,001.194,803 21-9
15-12-28 400,001.104,301.101,72-- -- ----1.104,341.101,923 31-8
15-12-28 450,00952,201.057,09-- -- ----952,20950,752 14-9
15-12-28 480,001.047,981.030,41-- -- ----1.047,981.047,981 28-8
15-12-28 500,001.022,401.013,26-- -- ----1.022,401.022,135 7-9
15-12-28 520,00--995,91-- -- --------0 --
15-12-28 550,00908,55970,33-- -- ----908,62908,554 16-9
15-12-28 600,00938,45928,50-- -- ----938,45937,975 7-9
15-12-28 640,001.017,34895,92-- -- ----1.017,341.017,344 12-8
15-12-28 680,00842,25863,74-- -- ----842,25842,251 28-7
15-12-28 700,00848,88848,24-- -- ----848,88848,881 21-9
15-12-28 720,00828,35832,59-4,24 -0,5% ----828,35828,351 22-9
15-12-28 760,00661,00802,28-- -- ----661,00661,001 18-5
15-12-28 800,00677,88772,80-- -- ----677,88677,883 14-9
15-12-28 840,00781,49744,33-- -- ----781,49781,491 8-9
15-12-28 880,00743,23716,73-- -- ----743,23743,231 28-8
15-12-28 900,00628,15702,80-- -- ----628,15628,151 14-9
15-12-283920,00827,57689,24+22,95 +3,3% ----827,83827,572 24-6
15-12-28 960,00687,00663,22-- -- ----687,00687,0010 30-7
15-12-28 1.000,00592,00638,34-- -- ----592,00592,001 14-9
15-12-28 1.040,00639,79613,38-- -- ----639,79623,804 7-9
15-12-28 1.080,00521,40589,60-- -- ----521,40521,401 14-9
15-12-28 1.100,00617,02577,77-- -- ----617,02617,021 8-9
15-12-28 1.150,00480,96551,10-- -- ----480,96479,792 14-9
15-12-28 1.200,00444,88524,38-- -- ----483,00444,884 14-9
15-12-28 1.250,00527,10499,15-- -- ----527,10522,506 7-9
15-12-28 1.300,00500,70474,92-- -- ----501,05497,7010 7-9
15-12-28 1.350,00445,00452,75-- -- ----451,00441,005 21-9
15-12-28 1.400,00421,72430,74-- -- ----429,30421,723 21-9
15-12-28 1.450,00384,85409,89-- -- ----384,85384,851 18-9
15-12-28 1.500,00393,65391,14-- -- ----393,65393,651 21-9
15-12-28 1.550,00367,30372,79-- -- ----367,30367,301 21-9
15-12-28 1.600,00346,72354,52-- -- ----346,72346,721 21-9
15-12-28 1.650,00279,85338,72-- -- ----295,30279,852 15-9
15-12-28 1.700,00344,50322,89+21,61 +6,7% ----344,50344,501 22-9
15-12-28 1.750,00259,35308,87-- -- ----259,35259,152 14-9
15-12-28 1.800,00269,77294,65-- -- ----269,77269,771 18-9
15-12-28 1.850,00237,70280,81-- -- ----237,70237,701 14-9
15-12-28 1.900,00288,00268,58+19,42 +7,2% ----288,00286,002 22-9
15-12-28 1.950,00324,35257,16-- -- ----324,35323,384 30-7
15-12-28 2.000,00211,33246,09-- -- ----211,53211,263 16-9
15-12-28 2.100,00245,85225,32-- -- ----245,85245,852 9-9
15-12-28 2.200,00210,00206,39+3,61 +1,7% ----210,00210,001 22-9
15-12-28142.300,00305,00189,91+8,90 +4,7% ----305,00305,002 13-8
15-12-28 2.400,00157,20174,92-- -- ----157,20157,201 18-9
15-12-28 2.600,00123,00148,20-- -- ----123,00123,002 14-9
15-12-28 2.800,00116,65127,06-- -- ----116,65116,651 18-9
15-12-28 3.200,00100,0093,45+6,55 +7,0% ----100,0095,003 22-9
21-12-29 300,001.142,001.195,95-- -- ----1.142,001.142,003 18-9
21-12-29 400,001.051,001.112,52-- -- ----1.051,401.051,006 16-9
21-12-29 450,001.074,001.070,43-- -- ----1.074,001.074,001 5-8
21-12-29 500,00943,091.029,97-- -- ----943,09943,0912 14-9
21-12-2920550,00906,09990,74+29,11 +2,9% ----906,09906,0912 14-9
21-12-29 600,001.000,00952,63-- -- ----1.000,001.000,001 10-6
21-12-29 700,00800,00880,72-- -- ----800,00800,001 14-9
21-12-2919800,00827,00813,89+22,95 +2,8% ----827,00827,001 11-9
21-12-29 900,00687,50750,38-- -- ----687,50687,501 15-9
21-12-29 1.000,00622,00693,53-- -- ----623,10622,002 14-9
21-12-29 1.100,00789,16640,79-- -- ----789,16789,161 24-6
21-12-29 1.200,00530,00591,38-- -- ----530,00530,001 15-9
21-12-29 1.400,00511,05505,06-- -- ----511,05510,952 21-9
21-12-29 1.600,00437,00434,59-- -- ----437,00434,404 21-9
21-12-29 1.800,00398,00375,27+22,73 +6,1% ----398,00398,001 22-9
21-12-29 2.000,00295,00325,77-- -- ----295,00295,001 16-9
21-12-29 2.200,00246,05285,50-- -- ----246,05246,051 15-9
21-12-29 2.400,00239,80250,24-- -- ----239,80239,803 18-9
21-12-29 2.800,00194,25195,82-- -- ----194,25194,251 21-9
21-12-29 3.200,00160,00156,18+3,82 +2,4% ----160,00160,001 22-9
20-12-30 500,001.073,001.046,17+26,83 +2,6% ----1.073,001.064,002 22-9
20-12-30 600,00922,55975,84-- -- ----922,55922,551 18-9
20-12-30 700,00933,96911,17-- -- ----933,96933,961 7-9
20-12-30 800,00905,00849,74-- -- ----905,00905,001 8-9
20-12-30 900,00720,00793,21-- -- --------1 18-9
20-12-30 1.000,00670,00741,02-- -- ----680,00670,002 14-9
20-12-30 1.100,00625,00692,42-- -- ----625,00625,001 15-9
20-12-30 1.200,00670,45647,72+22,73 +3,5% ----670,45670,452 22-9
20-12-30 1.400,00590,00567,68-- -- ----590,00590,001 11-9
20-12-30 1.600,00509,81499,92-- -- ----509,81509,811 21-9
20-12-30 1.800,00469,75442,50-- -- ----469,75469,751 10-9
20-12-30 2.000,00414,00395,81-- -- ----414,00414,001 11-9
20-12-30 2.200,00351,00353,55-- -- ----351,00351,001 21-9
20-12-30 2.400,00320,00319,14-- -- 282,00--320,00320,002 21-9
20-12-30 2.800,00248,00262,41-- -- --350,00248,00248,001 3-9
20-12-30 3.200,00232,70218,95-- -- ----233,00232,653 10-9
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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