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* 1.563,201.602,80-39,60 -2,5% 1.578,401.546,60286.16117:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-7-2026)
Totaal volume 2.363 (1.569 Calls, 794 Puts)
Totaal open interest bij opening 12.051 (7.441 Calls, 4.610 Puts)
Call / Put ratio 1,98
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-07-26 760,00629,32769,54-- -- ----629,32629,321 29-5
17-07-26 800,00880,75729,58-- -- 798,90804,50880,75880,751 22-6
17-07-26 840,00--689,63-- -- --------0 --
17-07-26 880,00755,50649,68-- -- 718,95724,60755,50755,501 3-7
17-07-26 920,00612,98609,74-- -- ----612,98612,981 8-7
17-07-262960,00643,38569,81+73,57 +12,9% 639,05644,70643,38602,752 9-7
17-07-26 1.000,00508,75529,93-- -- 599,15604,75508,75508,751 8-7
17-07-26 1.040,00396,66490,07-- -- ----396,66393,917 25-5
17-07-26 1.060,00511,58470,19-- -- 539,30544,95511,58511,581 2-7
17-07-2651.080,00520,77450,33+73,27 +16,3% ----520,77520,771 2-7
17-07-26 1.100,00415,30430,47-- -- 499,45505,10415,30415,302 7-7
17-07-26 1.120,00420,87410,71-- -- ----420,87420,871 9-6
17-07-26 1.140,00195,10390,97-- -- ----195,10195,102 20-5
17-07-26 1.160,00385,00371,29-- -- 439,85445,25385,00385,001 7-7
17-07-26 1.180,00400,43351,78-- -- ----400,43400,435 11-6
17-07-26 1.200,00351,30332,28-- -- ----351,30332,003 8-7
17-07-26181.220,00421,95313,07+71,72 +22,9% ----421,95421,951 3-7
17-07-26 1.240,00273,54293,92-- -- ----273,54273,541 8-7
17-07-26 1.260,00374,30275,11-- -- ----374,30374,304 17-6
17-07-26 1.280,00393,00256,50-- -- 321,85327,65393,00393,001 30-6
17-07-26 1.300,00226,80238,30-- -- ----226,80226,802 7-7
17-07-26 1.320,00201,68220,45-- -- ----201,68201,681 8-7
17-07-2691.340,00183,37203,12+66,68 +32,8% 264,70270,55183,37183,371 8-7
17-07-26591.360,00172,22186,28+65,10 +34,9% 246,20252,05172,22170,462 8-7
17-07-26 1.380,00172,90170,10-- -- 228,10233,95172,90155,502 8-7
17-07-26 1.400,00213,00154,55+58,45 +37,8% ----220,00210,004 9-7
17-07-26 1.420,00230,35139,81-- -- ----230,35230,351 3-7
17-07-26 1.440,00122,00125,79-- -- ----133,00122,002 8-7
17-07-26271.460,00116,90112,71+54,30 +48,2% 161,00166,85116,90116,901 8-7
17-07-26 1.480,0094,50100,42-- -- 145,90151,70132,3094,5016 7-7
17-07-26 1.500,00135,0089,14+45,86 +51,4% ----135,00108,908 9-7
17-07-26 1.510,0086,9083,91-- -- ----102,0078,8511 8-7
17-07-26 1.520,00130,2578,70+51,55 +65,5% ----130,2597,556 9-7
17-07-26 1.540,00106,1069,21+36,89 +53,3% 105,35111,05106,1088,009 9-7
17-07-26 1.560,00100,2060,68+39,52 +65,1% 93,5599,20108,7076,2028 9-7
17-07-26 1.580,0082,0952,90+29,19 +55,2% ----82,0965,0016 9-7
17-07-261821.600,0076,4046,21+31,90 +69,0% 72,7078,1586,4058,0087 9-7
17-07-26 1.620,0066,5039,89+26,61 +66,7% ----76,2063,00111 9-7
17-07-26 1.640,0058,5034,86+23,64 +67,8% ----68,0047,4527 9-7
17-07-26 1.660,0051,5029,89+21,61 +72,3% ----57,1036,7530 9-7
17-07-26 1.680,0044,4026,12+18,28 +70,0% ----50,1234,9592 9-7
17-07-262241.700,0037,8022,55+15,25 +67,6% 35,2038,8547,9528,60118 9-7
17-07-26 1.720,0030,0019,44+10,56 +54,3% 30,0033,8043,0023,45143 9-7
17-07-26 1.740,0029,3517,00+12,35 +72,6% ----35,1120,6033 9-7
17-07-26 1.760,0022,8514,59+8,26 +56,6% ----28,9018,1072 9-7
17-07-26 1.780,0020,4012,73+7,67 +60,3% ----23,7016,006 9-7
17-07-261491.800,0016,5011,14+7,90 +70,9% ----20,0012,9594 9-7
17-07-26 1.820,0014,709,54+5,16 +54,1% ----14,7011,108 9-7
17-07-26 1.840,0012,058,32+3,73 +44,8% ----14,459,206 9-7
17-07-26 1.860,0013,507,28+6,22 +85,4% ----15,158,0035 9-7
17-07-26 1.880,008,316,22+2,09 +33,6% ----9,208,315 9-7
17-07-26 1.900,006,955,33+1,62 +30,4% 6,757,0010,005,5513 9-7
17-07-26 1.920,008,404,66+3,74 +80,3% 4,926,508,405,7015 9-7
17-07-26 1.960,004,473,30+1,17 +35,5% ----6,553,658 9-7
17-07-26 2.000,003,002,45+0,55 +22,4% 2,283,153,702,5045 9-7
17-07-26 2.040,003,151,71+1,44 +84,2% ----3,152,602 9-7
17-07-26152.080,001,541,19+0,85 +71,4% ----1,541,543 9-7
17-07-26 2.100,001,420,97+0,45 +46,4% ----1,421,113 9-7
17-07-26 2.200,000,790,38+0,41 +107,9% --1,500,800,792 9-7
17-07-26 2.300,000,450,13+0,32 +246,2% --4,000,450,392 9-7
17-07-26 2.400,000,300,04+0,26 +650,0% ----0,300,305 9-7
17-07-26322.500,000,200,01+0,09 +900,0% ----0,200,205 7-7
21-08-26 800,00740,00730,97-- -- 799,95805,75743,90740,002 7-7
21-08-26 840,00--691,31-- -- --------0 --
21-08-26 880,00748,06651,79-- -- ----748,06748,061 16-6
21-08-261920,00708,90612,45+73,21 +12,0% 681,15687,05708,90708,901 16-6
21-08-26 960,00552,06573,36-- -- ----574,13552,062 8-7
21-08-26 1.000,00548,00534,79-- -- ----548,00548,002 8-7
21-08-2621.040,00601,80496,73+71,51 +14,4% ----601,80601,801 3-7
21-08-2621.060,00635,00477,88+71,06 +14,9% 544,55550,55635,00635,001 18-6
21-08-26 1.080,00391,06459,21-- -- 525,35531,35397,66391,063 4-6
21-08-26 1.100,00418,45440,96-- -- ----418,45418,452 7-7
21-08-26 1.120,00--422,71-- -- --------0 --
21-08-26 1.160,00425,00386,92-- -- ----425,00425,001 26-6
21-08-26 1.200,00425,00352,14-- -- ----425,00425,001 3-7
21-08-26 1.240,00413,96319,31-- -- ----413,96413,961 19-6
21-08-26 1.280,00271,39287,44-- -- ----271,39271,391 8-7
21-08-26 1.320,00249,35257,68-- -- ----249,35249,352 7-7
21-08-26 1.360,00213,62229,96-- -- ----215,08213,622 8-7
21-08-26 1.400,00228,82203,65+25,17 +12,4% 251,70257,70228,82227,582 9-7
21-08-26 1.420,00--191,80-- -- --------0 --
21-08-26 1.440,00203,32180,40+22,92 +12,7% ----203,32202,182 9-7
21-08-26 1.460,00179,49168,44-- -- ----179,49179,491 7-7
21-08-26 1.480,00150,39159,37-- -- 198,90204,90150,39150,391 8-7
21-08-26 1.500,00140,74149,52-- -- 186,90192,85140,74140,741 8-7
21-08-26 1.520,00179,03139,39+39,64 +28,4% ----179,03161,252 9-7
21-08-26 1.540,00146,10129,67+16,43 +12,7% ----147,10146,102 9-7
21-08-26 1.560,00140,00121,02+18,98 +15,7% ----140,00140,0010 9-7
21-08-26 1.580,00105,00112,70-- -- ----105,00105,002 8-7
21-08-26 1.600,00135,00105,01+29,99 +28,6% ----135,00120,007 9-7
21-08-26 1.620,00130,9997,28+33,71 +34,7% 125,60130,65130,99114,677 9-7
21-08-26 1.640,00120,7590,61+30,14 +33,3% ----120,75105,005 9-7
21-08-26 1.660,00120,0084,38+35,62 +42,2% ----120,0096,898 9-7
21-08-26 1.680,0076,0078,40-- -- ----81,0076,002 8-7
21-08-26 1.700,00104,0072,12+31,88 +44,2% ----105,0095,0010 9-7
21-08-26 1.720,00100,0067,07+32,93 +49,1% ----100,0076,758 9-7
21-08-26 1.740,0074,5062,30+12,20 +19,6% ----74,5074,502 9-7
21-08-26 1.760,0066,8957,90+8,99 +15,5% ----67,4666,892 9-7
21-08-2621.780,0090,0052,92+20,82 +39,3% ----90,0090,002 1-7
21-08-26 1.800,0066,0049,07+16,93 +34,5% ----68,7056,1027 9-7
21-08-26 1.820,0061,0045,62+15,38 +33,7% 59,3563,3566,0061,002 9-7
21-08-26 1.840,0039,0042,35-- -- ----39,0039,004 8-7
21-08-26 1.880,0055,5035,72+19,78 +55,4% ----55,5055,501 9-7
21-08-26 1.900,0053,0033,12+19,88 +60,0% 43,4547,6053,0045,803 9-7
21-08-26 1.920,0029,9530,72-- -- 39,1544,1029,9529,951 8-7
21-08-26 1.960,0036,2526,16+10,09 +38,6% ----36,2531,504 9-7
21-08-26 2.000,0030,5022,21+8,29 +37,3% ----30,5025,509 9-7
21-08-26 2.100,0016,5514,90+1,65 +11,1% ----16,5514,384 8-7
21-08-26 2.200,0013,509,95+3,55 +35,7% ----15,4011,5022 9-7
21-08-26 2.300,008,006,97+1,03 +14,8% ----8,058,002 9-7
21-08-26 2.400,006,154,76+1,39 +29,2% ----6,155,752 9-7
21-08-26 2.500,004,753,28+1,47 +44,8% ----4,753,803 9-7
21-08-26 2.600,002,852,34+0,51 +21,8% 2,053,232,952,706 9-7
18-09-26 350,001.242,591.180,06-- -- ----1.242,591.232,248 29-6
18-09-26 400,001.188,321.130,35-- -- ----1.188,321.182,764 29-6
18-09-26 440,00747,301.090,60-- -- ----747,30747,301 29-4
18-09-26 450,00--1.080,67-- -- --------0 --
18-09-26 460,00--1.070,73-- -- --------0 --
18-09-26 480,00--1.050,86-- -- --------0 --
18-09-26 500,00708,001.031,00-- -- 1.099,901.105,75708,00708,001 8-4
18-09-26 520,00--1.011,15+73,57 +7,3% 1.079,951.085,95----0 --
18-09-26 550,00689,00981,37-- -- 1.050,201.056,10689,00689,001 24-4
18-09-26 560,00--971,44-- -- 1.040,201.046,20----0 --
18-09-26 600,00580,55931,81-- -- ----580,55580,551 28-4
18-09-26 640,00--892,19-- -- --------0 --
18-09-26 650,001.037,40882,29-- -- 950,90956,901.037,401.037,401 22-6
18-09-26 680,00582,60853,48-- -- ----582,60582,601 24-4
18-09-26 700,00605,60833,76-- -- ----605,60597,003 18-5
18-09-26 720,00505,70814,01-- -- 881,60887,60505,70505,701 23-4
18-09-26 750,00766,00784,48-- -- ----766,00766,002 7-7
18-09-26 760,00--773,79-- -- 842,15848,15----0 --
18-09-26 800,00713,95735,52-- -- ----713,95713,952 7-7
18-09-26 840,00774,35696,47-- -- ----774,35774,351 2-7
18-09-26 850,00764,55686,75-- -- ----764,55764,551 2-7
18-09-26 880,00640,00656,93-- -- ----640,00640,004 7-7
18-09-26 900,00626,00638,54-- -- 705,10711,10626,00626,002 7-7
18-09-26 920,00720,00619,32-- -- ----720,00720,001 3-7
18-09-26 950,00670,00589,95+80,05 +13,6% ----670,00640,002 9-7
18-09-26 960,00--580,62-- -- --------0 --
18-09-26 1.000,00613,19544,01+69,18 +12,7% 609,15615,15613,19572,802 9-7
18-09-26661.050,00594,62497,56+68,54 +13,8% 562,30568,30594,62594,621 6-7
18-09-261611.080,00510,38471,07+67,43 +14,3% 534,70540,70510,38510,381 2-7
18-09-26311.100,00548,47454,15+66,15 +14,6% ----548,47548,471 6-7
18-09-26 1.120,00570,86436,27-- -- 498,60504,60570,86570,861 30-6
18-09-26 1.140,00462,12419,72-- -- ----464,87462,1213 23-6
18-09-26 1.160,00382,37403,72-- -- ----382,68382,372 8-7
18-09-26 1.180,00437,20387,39-- -- 446,20452,20437,20437,202 29-6
18-09-26 1.200,00425,45371,27+54,18 +14,6% ----425,45425,451 9-7
18-09-261661.220,00397,53355,88+60,30 +16,9% ----397,53397,531 2-7
18-09-26 1.240,00426,55340,66-- -- 396,45402,45426,55426,551 6-7
18-09-26 1.260,00389,00325,71-- -- 380,45386,45389,00389,001 2-7
18-09-26 1.280,00294,50311,20-- -- ----294,50294,501 8-7
18-09-264291.300,00353,39297,68+56,65 +19,0% ----353,39353,392 6-7
18-09-26 1.320,00306,50283,93+22,57 +7,9% 334,75340,75306,50306,501 9-7
18-09-26 1.340,00294,00270,58-- -- 320,20326,20294,00294,001 9-6
18-09-26 1.350,00424,28264,03-- -- ----424,28424,281 1-7
18-09-26 1.360,00341,68257,63-- -- ----341,68341,681 3-7
18-09-26 1.380,00264,05245,88+18,17 +7,4% ----264,05264,051 9-7
18-09-26 1.400,00220,18233,78-- -- 279,00285,00220,23220,073 8-7
18-09-26 1.450,00200,10205,59-- -- 247,40253,40200,10200,101 7-7
18-09-26 1.480,00213,15190,50+22,65 +11,9% 229,65235,65213,15213,152 9-7
18-09-26 1.500,00219,00180,58+38,42 +21,3% 190,00235,00220,00202,003 9-7
18-09-26 1.520,00199,25171,35+27,90 +16,3% ----199,25191,502 9-7
18-09-26 1.550,00178,50158,62+19,88 +12,5% --274,00178,50178,501 9-7
18-09-26 1.600,00157,65137,72+19,93 +14,5% ----157,65152,5026 9-7
18-09-26 1.650,00137,00119,64+17,36 +14,5% 146,30152,30137,00132,503 9-7
18-09-26 1.680,00138,03109,44+28,59 +26,1% ----138,03138,031 9-7
18-09-265531.700,00131,76102,99+26,91 +26,1% ----131,76116,458 9-7
18-09-26 1.720,00125,4097,09+28,31 +29,2% 119,95125,90128,50108,405 9-7
18-09-26 1.750,0086,0089,53-- -- 110,10115,8586,0086,001 7-7
18-09-26 1.800,00108,3576,58+31,77 +41,5% 95,0099,65108,4085,7012 9-7
18-09-26 1.850,0093,6565,92+27,73 +42,1% ----94,1574,0017 9-7
18-09-26 1.880,0086,3060,36+25,94 +43,0% 74,5078,9586,3084,306 9-7
18-09-26 1.900,0081,4056,69+24,71 +43,6% ----81,5564,0020 9-7
18-09-26 1.920,0074,6553,34+21,31 +40,0% ----74,7574,654 9-7
18-09-26 1.950,0061,3548,41+12,94 +26,7% ----63,3557,757 9-7
18-09-26 2.000,0048,5041,96+6,54 +15,6% ----48,5048,501 9-7
18-09-26 2.050,0036,0035,79-- -- 43,4547,6536,0035,005 8-7
18-09-26 2.100,0042,2530,85+11,40 +37,0% ----42,2535,604 9-7
18-09-26 2.200,0032,0022,67+9,33 +41,2% ----32,0026,504 9-7
18-09-26 2.300,0022,2516,95+5,30 +31,3% ----25,0022,206 9-7
18-09-26 2.400,0017,0512,67+4,38 +34,6% 14,3016,7017,0517,051 9-7
18-09-26 2.500,0012,009,46+2,54 +26,8% ----14,0010,805 9-7
18-09-26542.600,009,007,28+0,87 +12,0% 7,259,459,008,152 9-7
18-12-26105280,001.414,221.250,94+74,02 +5,9% ----1.414,221.412,497 22-6
18-12-26 300,001.386,551.231,21-- -- ----1.386,551.386,551 22-6
18-12-26 350,001.284,721.181,93-- -- ----1.284,721.282,566 3-7
18-12-26 400,001.191,121.133,41-- -- ----1.191,121.185,464 29-6
18-12-265440,00715,521.094,11+73,86 +6,8% ----724,57715,524 30-3
18-12-26 450,001.015,051.084,56-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.074,76-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.055,17-- -- ----753,75752,352 24-4
18-12-26 500,001.074,981.034,89-- -- ----1.074,981.074,982 24-6
18-12-26 520,001.166,831.016,03-- -- 1.084,701.090,701.166,831.166,835 18-6
18-12-2626550,001.093,87986,78+73,77 +7,5% ----1.093,871.093,872 3-7
18-12-26 560,001.093,58977,03-- -- ----1.093,581.093,581 19-6
18-12-26 600,00918,53938,25-- -- ----918,53918,531 7-7
18-12-26 640,00879,83899,70-- -- 968,15974,15879,83879,831 7-7
18-12-26 680,001.014,18861,40-- -- 929,65935,651.014,181.012,086 18-6
18-12-26 700,00948,87842,38-- -- ----948,87948,872 3-7
18-12-26 720,00900,47823,21-- -- 891,45897,45900,62895,9015 2-7
18-12-26 760,00862,21785,94-- -- 853,55859,55862,26859,806 2-7
18-12-261.119800,00750,00748,97-- -- 816,05822,05775,00750,002 7-7
18-12-26 840,00856,38712,62-- -- ----856,38841,5413 30-6
18-12-26 880,00743,39676,54-- -- 742,50748,50743,59743,393 29-6
18-12-26796900,00722,20659,23+69,65 +10,6% ----737,70707,703 9-7
18-12-26 920,00671,97641,90+30,07 +4,7% ----671,97671,971 9-7
18-12-26 960,00682,27607,73+74,54 +12,3% ----682,27682,271 9-7
18-12-26 1.000,00625,30574,17+51,13 +8,9% ----625,30611,404 9-7
18-12-26 1.040,00562,00542,85-- -- ----562,00562,001 7-7
18-12-26 1.080,00574,00511,65+62,35 +12,2% ----577,00541,008 9-7
18-12-26 1.100,00511,06496,90-- -- ----511,06483,1718 8-7
18-12-26 1.120,00444,77482,10-- -- 539,85545,85444,77444,771 3-6
18-12-26 1.140,00553,14467,70-- -- 165,00--553,14553,143 3-7
18-12-26 1.160,00470,00453,70-- -- 165,00--470,00470,001 7-7
18-12-26 1.180,00459,60439,65-- -- 165,00--459,60459,601 7-7
18-12-26 1.200,00483,08426,24+56,84 +13,3% 480,15486,15483,52449,9712 9-7
18-12-26 1.220,00494,36413,02-- -- 465,95471,95494,36494,361 3-7
18-12-261091.240,00550,00399,99+56,75 +14,2% --575,00550,00550,001 30-6
18-12-26 1.260,00516,81387,29-- -- 438,45444,45516,81516,811 1-7
18-12-26 1.280,00453,23374,84-- -- 425,10431,10453,23453,231 3-7
18-12-26 1.300,00384,47363,22+21,25 +5,9% ----387,20384,472 9-7
18-12-26 1.320,00377,70351,22+26,48 +7,5% ----377,70377,701 9-7
18-12-26 1.350,00383,10334,17+48,93 +14,6% ----383,21355,659 9-7
18-12-26 1.380,00333,60317,22-- -- 362,80368,80333,60333,601 7-7
18-12-26 1.400,00355,60307,22+48,38 +15,7% ----358,65355,3317 9-7
18-12-26 1.450,00312,50281,78+30,72 +10,9% ----312,50312,503 9-7
18-12-26 1.500,00301,80258,56+43,24 +16,7% 297,60303,60301,80278,0034 9-7
18-12-26 1.550,00249,50237,04+12,46 +5,3% ----249,50249,501 9-7
18-12-265081.600,00258,94216,94+42,00 +19,4% 251,05257,05258,94229,1023 9-7
18-12-26 1.650,00228,00198,56+29,44 +14,8% 230,20235,00232,00212,009 9-7
18-12-26 1.700,00223,80181,80+42,00 +23,1% ----223,80201,007 9-7
18-12-26851.750,00160,70166,25+31,26 +18,8% ----165,00158,0011 8-7
18-12-26 1.800,00181,00151,90+29,10 +19,2% 176,65182,60185,00168,005 9-7
18-12-26 1.850,00169,25138,99+30,26 +21,8% ----169,25169,251 9-7
18-12-26 1.900,00143,80126,90+16,90 +13,3% ----143,80135,006 9-7
18-12-26 1.950,00128,50115,93+12,57 +10,8% ----128,50128,002 9-7
18-12-26 2.000,00126,30105,83+20,47 +19,3% 123,15129,10126,30113,905 9-7
18-12-26 2.050,00107,0097,16+9,84 +10,1% 112,40118,30107,00107,001 9-7
18-12-26622.100,00101,7088,74+17,89 +20,2% 102,60108,45101,70101,701 9-7
18-12-26 2.200,0086,0074,48+11,52 +15,5% ----86,0086,005 9-7
18-12-26 2.300,0058,9062,47-- -- ----58,9058,901 8-7
18-12-26 2.400,0060,0052,39+7,61 +14,5% ----60,0060,002 9-7
18-12-26 2.600,0035,0037,26-- -- 41,0546,2539,3034,803 8-7
18-12-26 2.800,0031,0026,79+4,21 +15,7% ----31,0028,0014 9-7
18-12-26 3.000,0022,9519,43+3,52 +18,1% ----22,9522,951 9-7
19-03-2730200,001.483,001.330,64+74,54 +5,6% ----1.483,001.482,002 30-6
19-03-2715460,00936,641.079,32+74,41 +6,9% ----936,64935,352 22-5
19-03-27 480,00741,101.060,17-- -- ----741,10741,101 28-4
19-03-27 500,00725,351.041,12-- -- ----725,35721,005 23-4
19-03-27 520,00711,641.022,12-- -- 1.090,301.096,30711,83711,644 23-4
19-03-27 560,00--984,32-- -- 1.052,251.058,25----0 --
19-03-27 600,00--947,92-- -- --------0 --
19-03-27 640,00596,50910,63-- -- ----597,35596,054 23-4
19-03-27 680,00--874,15-- -- 940,10946,10----0 --
19-03-27 720,00717,50838,00-- -- ----717,50717,501 22-5
19-03-27 760,00697,58802,23-- -- 867,60873,60697,58697,581 25-5
19-03-27 800,00850,50767,48-- -- 832,15838,15850,50850,502 25-6
19-03-27 840,00886,60733,53-- -- 797,35803,35886,60886,601 1-7
19-03-272880,00786,73700,16+68,38 +9,8% 763,30769,30786,73786,731 17-6
19-03-27 920,00648,95668,25-- -- ----648,95648,952 7-7
19-03-27 960,00630,61636,40-- -- 697,50703,50630,61629,402 8-7
19-03-27 1.000,00573,40606,04-- -- ----574,20573,403 8-6
19-03-27 1.040,00598,27577,14-- -- ----598,27598,271 7-7
19-03-27 1.080,00561,00548,74-- -- ----561,00561,001 7-7
19-03-27 1.100,00571,00535,09-- -- 590,85596,85571,00571,001 2-7
19-03-27 1.150,00655,00501,93-- -- ----655,00655,001 1-7
19-03-27 1.200,00470,00469,28-- -- ----470,00470,001 8-7
19-03-27 1.250,00483,94439,83-- -- ----483,94483,941 29-6
19-03-27 1.300,00544,52411,61-- -- ----544,52544,521 1-7
19-03-27 1.350,00428,55384,76-- -- ----428,55428,551 2-7
19-03-27 1.400,00405,00359,76-- -- ----405,00405,001 2-7
19-03-27121.450,00404,00335,84+45,88 +13,7% ----404,00404,002 3-7
19-03-27 1.500,00319,90312,81-- -- ----319,90319,0016 8-7
19-03-27 1.550,00356,70291,94-- -- ----356,70356,701 6-7
19-03-27 1.600,00298,00273,44+24,56 +9,0% 308,85314,85298,00298,001 9-7
19-03-27101.650,00293,10255,17+38,49 +15,1% ----294,95293,102 6-7
19-03-27 1.700,00245,00237,89-- -- --300,00245,00234,953 8-7
19-03-27 1.750,00264,75222,13+42,62 +19,2% ----264,75260,002 9-7
19-03-27 1.800,00239,18207,45+31,73 +15,3% ----239,18239,181 9-7
19-03-27 1.850,00236,10193,48-- -- 219,90225,90236,10236,101 6-7
19-03-27 1.900,00208,85180,45+28,40 +15,7% ----208,85208,851 9-7
19-03-27 1.950,00195,08168,71+26,37 +15,6% ----195,08181,302 9-7
19-03-27 2.000,00167,00157,43+9,57 +6,1% 179,25185,25167,60167,003 9-7
19-03-27 2.050,00170,75146,98+23,77 +16,2% 167,45173,45170,75170,751 9-7
19-03-27 2.100,00148,80137,13-- -- ----150,95148,806 7-7
19-03-27 2.200,00151,85119,92-- -- --------1 7-7
19-03-27162.300,00127,90104,75+18,25 +17,4% ----127,90127,901 6-7
19-03-27392.400,00101,6591,62+16,35 +17,8% ----101,65101,651 7-7
19-03-27 2.600,00108,7570,71-- -- 80,0086,00108,75108,7533 30-6
19-03-27 2.800,0072,0555,03-- -- 61,4567,4572,0562,354 2-7
19-03-27 3.000,0052,6043,08-- -- ----52,6052,605 6-7
18-06-27 300,001.283,751.234,13+49,62 +4,0% ----1.283,751.283,751 9-7
18-06-27 400,001.242,001.138,96-- -- ----1.242,001.237,052 25-6
18-06-27 450,00875,001.092,42-- -- 1.162,251.168,05875,00875,001 13-5
18-06-27 480,00718,751.066,14-- -- 1.134,001.139,80718,75718,751 26-3
18-06-27 500,00726,791.047,59-- -- 1.115,301.121,30726,79726,791 28-4
18-06-27 520,00--1.030,07-- -- --------0 --
18-06-27 560,00991,65992,64-- -- ----991,65991,651 8-7
18-06-27 600,00963,76957,37-- -- ----963,76963,761 8-7
18-06-27 640,00--921,19-- -- --------0 --
18-06-27 680,00898,55886,29-- -- 951,80957,80898,55898,551 8-7
18-06-27 700,001.062,08869,87-- -- 934,30940,301.062,081.062,081 1-7
18-06-27 720,00541,18851,84-- -- ----541,18541,181 23-4
18-06-27 760,00668,86818,32-- -- ----668,86668,861 22-5
18-06-27 800,00793,76786,27-- -- ----793,76793,761 8-7
18-06-27 840,00804,00754,52-- -- 816,50822,50805,75804,002 23-6
18-06-27 880,00773,20723,52-- -- 784,50790,50773,20773,201 23-6
18-06-27 900,00706,00708,33-- -- 768,80774,80706,00706,001 7-7
18-06-271920,00758,00693,32+64,03 +9,2% ----758,00758,001 16-6
18-06-27 960,00737,45664,22-- -- ----737,95737,452 17-6
18-06-27 1.000,00724,33635,92-- -- 693,35699,35728,82710,2923 6-7
18-06-27 1.040,00700,00608,52-- -- ----700,00700,001 19-6
18-06-27 1.080,00586,00582,20-- -- ----586,00586,001 7-7
18-06-27 1.100,00586,42569,35-- -- ----586,42586,421 7-7
18-06-27 1.150,00576,00538,25-- -- 590,65596,65576,00576,001 29-6
18-06-27 1.200,00531,39508,60+22,79 +4,5% 559,35565,35531,39530,792 9-7
18-06-27 1.250,00480,00479,97-- -- ----480,00480,002 7-7
18-06-27 1.300,00481,00453,12+27,88 +6,2% ----481,00481,001 9-7
18-06-27 1.350,00410,44428,47-- -- ----410,44410,441 9-6
18-06-27 1.400,00408,70404,37-- -- ----408,70408,701 7-7
18-06-27 1.450,00386,40381,67-- -- ----386,40386,401 7-7
18-06-27 1.500,00385,80359,90+25,90 +7,2% ----385,80385,801 9-7
18-06-27 1.550,00330,60340,59-- -- ----330,60330,606 8-7
18-06-27 1.600,00340,05321,72+18,33 +5,7% ----340,05338,255 9-7
18-06-27 1.650,00319,45303,25+16,20 +5,3% 338,40344,40319,45319,451 9-7
18-06-27 1.700,00318,75286,37-- -- 319,90325,90318,75318,752 2-7
18-06-27 1.750,00265,10270,47-- -- 302,40308,40265,10265,102 7-7
18-06-27 1.800,00250,60255,93-- -- ----270,00250,608 7-7
18-06-27 1.850,00236,95241,76-- -- ----236,95236,956 7-7
18-06-27 1.900,00224,00228,51-- -- ----224,00224,005 7-7
18-06-27 1.950,00--216,01-- -- --------0 --
18-06-27 2.000,00218,00204,20+13,80 +6,8% --300,00218,00218,002 9-7
18-06-27 2.050,00184,45193,19-- -- ----184,45184,451 8-7
18-06-27 2.100,00194,95183,24-- -- ----201,15194,954 7-7
18-06-27 2.200,00202,30163,84-- -- ----202,30201,8012 6-7
18-06-27 2.300,00165,28147,08-- -- ----165,28164,053 2-7
18-06-272752.400,00149,95131,58+20,39 +15,5% 147,90153,90149,95149,951 9-7
18-06-27 2.600,00106,86106,55-- -- ----106,86106,861 7-7
18-06-27 2.800,00101,9086,62-- -- ----101,90101,901 3-7
18-06-27 3.000,0083,0070,68-- -- ----83,0083,001 6-7
18-06-27 3.200,0060,0058,13-- -- 64,3570,3560,0060,001 7-7
17-12-27 300,001.388,101.242,50-- -- ----1.388,101.388,101 30-6
17-12-27 400,001.134,051.151,38-- -- ----1.134,501.134,052 7-7
17-12-27 450,001.263,001.107,02-- -- 1.171,901.181,901.263,001.263,001 18-6
17-12-27 480,00737,711.080,72-- -- 1.145,251.155,25737,71737,712 27-1
17-12-27 500,001.138,221.063,42-- -- ----1.138,221.138,221 12-6
17-12-27 520,001.036,301.046,23-- -- ----1.056,151.036,303 7-7
17-12-27 550,001.083,531.020,73+62,80 +6,2% ----1.083,531.083,531 9-7
17-12-27 600,00821,70979,14-- -- ----821,70821,701 1-6
17-12-27 650,00620,64938,54-- -- 1.000,301.010,30620,64620,641 12-2
17-12-27 680,00976,00914,69-- -- ----976,00976,004 12-6
17-12-27 700,001.024,66899,14-- -- 959,80969,801.024,661.023,136 18-6
17-12-27 720,00959,75883,69-- -- ----959,75959,751 25-6
17-12-27 760,00911,00853,39-- -- ----911,00911,004 12-6
17-12-27 800,00890,00823,84-- -- ----890,00890,001 2-7
17-12-271840,00897,75795,27+64,53 +8,1% 852,50862,50897,75897,751 15-6
17-12-27 880,00795,00767,37-- -- ----795,00795,001 7-7
17-12-27100900,00883,60753,72+63,07 +8,4% ----883,60883,452 22-6
17-12-27 920,00431,80740,33-- -- ----431,80431,801 28-4
17-12-27 960,00810,25714,13-- -- 768,15778,15810,25810,251 15-6
17-12-27 1.000,00771,41688,94-- -- 741,70751,70771,41771,411 3-7
17-12-2721.040,00504,78664,40+59,12 +8,9% ----504,78504,781 28-5
17-12-27 1.080,00799,68640,65-- -- 691,20701,20799,68799,681 1-7
17-12-27 1.100,00771,91629,10-- -- 679,10689,10771,91771,913 30-6
17-12-27 1.150,00578,80601,15-- -- ----578,80578,801 11-6
17-12-27 1.200,00595,29574,61+20,68 +3,6% 621,55631,55595,29595,291 9-7
17-12-27 1.220,00402,40564,26-- -- 610,65620,65402,40402,401 22-5
17-12-27 1.240,00--554,11-- -- --------0 --
17-12-27 1.250,00655,15549,16-- -- 594,60604,60655,15655,151 1-7
17-12-27 1.260,00561,98544,16-- -- ----561,98561,982 26-6
17-12-27 1.280,00456,91534,41-- -- ----456,91456,912 3-6
17-12-27 1.300,00544,69524,76+19,93 +3,8% ----544,69544,691 9-7
17-12-27 1.320,00429,07515,36-- -- ----429,07429,071 4-6
17-12-27 1.340,00289,00506,11-- -- ----289,00289,001 12-5
17-12-27 1.350,00549,77501,56+48,21 +9,6% ----549,77549,771 9-7
17-12-27 1.360,00528,00497,08-- -- ----528,00528,001 7-7
17-12-27 1.380,00361,72488,40-- -- ----361,72361,721 2-6
17-12-27 1.400,00523,80479,65+44,15 +9,2% ----525,00522,005 9-7
17-12-27 1.420,00475,40471,10-- -- ----475,40475,401 23-6
17-12-27671.440,00542,00462,43-- -- 502,85512,85542,00540,004 18-6
17-12-27 1.460,00473,91454,50-- -- 494,10504,10473,99472,883 29-6
17-12-27 1.480,00456,00446,40-- -- 485,50495,50456,00456,001 26-6
17-12-27 1.500,00493,00438,50+54,50 +12,4% 477,10487,10495,00491,007 9-7
17-12-27 1.550,00437,30419,30-- -- ----446,35437,134 7-7
17-12-27 1.600,00443,60401,42+42,18 +10,5% ----446,00443,604 9-7
17-12-27151.650,00408,60384,12+41,10 +10,7% ----421,55408,602 2-7
17-12-27 1.700,00373,78367,62-- -- 400,95410,95392,50373,0510 7-7
17-12-27151.750,00352,00351,85+38,90 +11,1% ----352,00352,001 8-7
17-12-27 1.800,00374,33336,95+37,38 +11,1% ----374,33374,331 9-7
17-12-27 1.850,00327,50322,93-- -- 352,65362,65327,50327,505 7-7
17-12-27 1.900,00389,85309,46-- -- 338,00348,00389,85389,852 30-6
17-12-27 1.950,00306,85296,51-- -- 324,05334,05306,85306,851 8-7
17-12-273662.000,00316,55283,99+33,20 +11,7% 310,70320,70316,55308,002 9-7
17-12-27 2.100,00271,40261,71-- -- ----287,00271,402 25-6
17-12-27 2.200,00236,80241,27-- -- 263,15273,15237,60236,802 8-7
17-12-27 2.300,00257,15222,87-- -- ----257,15257,1510 2-7
17-12-27 2.400,00228,00205,29-- -- ----228,00228,001 6-7
17-12-27 2.600,00174,10174,97-- -- ----179,75174,109 7-7
17-12-27 2.800,00167,00149,94-- -- 162,90172,90167,00167,001 6-7
17-12-27 3.000,00127,05128,64-- -- ----127,40127,052 8-7
17-12-27 3.200,00117,00110,94+6,06 +5,5% ----117,00117,001 9-7
16-06-28 900,00--788,70-- -- --------0 --
16-06-28 1.000,00--715,53-- -- 782,00792,00----0 --
16-06-28 1.080,00--685,06+59,55 +8,7% 735,80745,80----0 --
16-06-2821.100,00815,00674,46+59,00 +8,7% ----815,00815,001 30-6
16-06-28 1.200,00--624,41-- -- --------0 --
16-06-28 1.250,00--600,91-- -- --------0 --
16-06-28 1.300,00613,65578,36-- -- 623,35633,35614,00613,652 2-7
16-06-28 1.350,00--557,05-- -- --------0 --
16-06-28 1.400,00--536,40-- -- --------0 --
16-06-28 1.450,00--516,65-- -- --------0 --
16-06-28 1.500,00--497,75-- -- --------0 --
16-06-28 1.550,00--479,70-- -- --------0 --
16-06-28 1.600,00488,21462,40-- -- 500,10510,10488,21488,211 2-7
16-06-28 1.650,00508,47446,12-- -- ----508,47508,471 30-6
16-06-28 1.700,00542,70430,27-- -- 465,55475,55542,70542,701 30-6
16-06-28 1.750,00458,10415,12-- -- ----458,10458,101 6-7
16-06-28 1.800,00458,45400,62-- -- 433,80443,80458,45458,451 6-7
16-06-28 1.850,00482,00386,67-- -- ----482,00482,001 1-7
16-06-2851.900,00377,28373,31+37,96 +10,2% ----378,65377,056 7-7
16-06-28 1.950,00--360,85-- -- --------0 --
16-06-28 2.000,00342,00348,60-- -- ----342,00342,001 8-7
16-06-28 2.100,00--325,55-- -- --------0 --
16-06-28 2.200,00308,25304,30-- -- ----308,25308,251 7-7
16-06-28 2.300,00--285,04-- -- 309,10319,10----0 --
16-06-28 2.400,00244,30266,99-- -- ----244,30244,301 24-6
16-06-28 2.600,00213,45234,94-- -- 254,90264,90213,45213,052 29-6
15-12-28 300,001.330,901.251,72-- -- 1.315,451.330,451.330,901.330,901 6-7
15-12-2838400,001.186,491.169,56+73,00 +6,2% 1.231,151.246,151.186,491.186,491 24-6
15-12-28 450,001.212,351.129,71-- -- 1.190,601.205,601.212,351.212,351 17-6
15-12-281480,00793,401.106,31+72,25 +6,5% ----793,40793,401 20-4
15-12-28 500,001.134,541.090,96-- -- ----1.155,871.134,543 2-7
15-12-28 520,00--1.075,76-- -- --------0 --
15-12-28 550,001.116,881.053,31+63,57 +6,0% 1.112,701.127,701.116,881.116,881 9-7
15-12-28 600,00837,521.016,95-- -- 1.075,401.090,40837,52837,521 27-5
15-12-281640,00792,88988,60+69,97 +7,1% 1.046,401.061,40792,88792,881 21-5
15-12-28 680,00803,40961,05-- -- ----803,88803,406 28-5
15-12-28 700,00985,00947,55-- -- ----985,00985,002 29-6
15-12-28 720,00620,50934,37-- -- 990,501.005,50620,50620,501 9-4
15-12-28 760,00661,00908,27-- -- 963,65978,65661,00661,001 18-5
15-12-2846800,00910,00882,97+67,02 +7,6% ----913,00910,005 11-6
15-12-28 840,00608,76858,42-- -- 912,10927,10608,76608,761 14-4
15-12-28 880,00412,25834,67-- -- 887,40902,40412,25412,251 31-3
15-12-28 900,00934,60823,17-- -- ----934,60934,6010 30-6
15-12-28 920,00827,57811,77-- -- ----827,83827,572 24-6
15-12-28 960,00621,90789,52-- -- ----621,90621,901 1-6
15-12-282401.000,00818,00767,93+63,98 +8,3% ----818,00818,002 2-7
15-12-28 1.040,00775,21747,08-- -- 796,00811,00775,21775,211 29-6
15-12-28 1.080,00748,00726,88-- -- ----754,25748,0019 29-6
15-12-28 1.100,00715,35717,22-- -- 764,60779,60----1.052 26-6
15-12-28 1.150,00740,00693,27-- -- 739,55754,55740,00740,001 2-7
15-12-28 1.200,00729,27670,37+58,90 +8,8% ----729,27692,972 9-7
15-12-28 1.250,00692,92648,37-- -- 692,35707,35695,98692,927 25-6
15-12-28 1.300,00654,58627,27-- -- 670,15685,15654,58654,581 17-6
15-12-28 1.350,00636,70607,25-- -- 648,85663,85636,70636,701 17-6
15-12-284901.400,00634,80587,80+53,30 +9,1% ----634,80634,801 9-7
15-12-28 1.450,00622,00569,15-- -- 608,70623,70622,00622,001 3-7
15-12-28 1.500,00544,34551,30-- -- ----550,00544,342 7-7
15-12-28 1.550,00523,00534,15-- -- 571,65586,65523,00523,001 23-6
15-12-28 1.600,00525,00517,65-- -- 554,15569,15525,00525,002 7-7
15-12-28 1.650,00567,00502,01-- -- ----567,00567,001 6-7
15-12-28 1.700,00510,00486,76+23,24 +4,8% ----510,00510,001 9-7
15-12-28 1.750,00473,90472,12-- -- 505,65520,65473,90473,901 29-6
15-12-28 1.800,00455,01458,02-- -- 490,60505,60457,28452,7817 29-6
15-12-28 1.850,00--444,47-- -- --------0 --
15-12-28 1.900,00430,00431,41-- -- ----451,00430,003 7-7
15-12-28 1.950,00--418,91-- -- --------0 --
15-12-281902.000,00427,50407,09+37,08 +9,1% 436,10451,10427,50427,501 9-7
15-12-28 2.100,00468,38384,25-- -- ----468,38456,643 30-6
15-12-28 2.200,00439,00363,05-- -- ----439,00439,001 1-7
15-12-28 2.300,00350,00343,34-- -- 367,95382,95350,00350,001 2-7
15-12-28662.400,00317,02325,15-- -- 348,25363,25317,02317,021 7-7
15-12-28 2.600,00280,00292,13-- -- ----280,00280,001 29-6
15-12-28 2.800,00295,13263,13-- -- 281,60296,60295,13295,134 3-7
15-12-282213.200,00211,22215,99+22,17 +10,3% ----211,22211,221 7-7
21-12-29 300,001.353,921.263,74-- -- ----1.354,911.352,993 25-6
21-12-29 400,001.276,001.194,91-- -- ----1.277,151.276,004 25-6
21-12-29 450,00862,151.157,59-- -- ----862,15862,151 13-4
21-12-29 500,001.167,001.122,96-- -- ----1.167,001.167,002 2-7
21-12-29 550,001.081,981.087,89-- -- ----1.081,981.081,981 10-6
21-12-29 600,001.000,001.054,99-- -- ----1.000,001.000,001 10-6
21-12-29 700,001.041,15993,97-- -- ----1.041,151.041,151 29-6
21-12-29 800,001.025,00937,57-- -- ----1.025,001.025,001 3-7
21-12-29 900,00960,55880,37-- -- ----960,55960,551 3-7
21-12-291691.000,00847,00837,32+61,23 +7,3% ----847,00847,001 8-7
21-12-29 1.100,00789,16792,35-- -- ----789,16789,161 24-6
21-12-29 1.200,00889,23750,43-- -- ----889,83889,2319 30-6
21-12-29 1.400,00765,00675,67-- -- ----765,00738,353 1-7
21-12-29 1.600,00635,00610,30-- -- ----654,30635,005 2-7
21-12-29 1.800,00615,00554,15-- -- ----615,00609,002 3-7
21-12-29 2.000,00514,00504,95-- -- ----514,00513,305 8-7
21-12-2922.200,00507,55462,20+40,52 +8,8% 457,00--507,55507,551 3-7
21-12-29 2.400,00436,50424,45-- -- --515,00436,50436,501 2-7
21-12-29 2.800,00375,00362,07+12,93 +3,6% ----375,00375,001 9-7
21-12-29 3.200,00309,05311,86-- -- ----314,55309,052 8-7
20-12-30 500,001.000,001.147,81-- -- ----1.000,001.000,002 2-6
20-12-30 600,001.095,751.086,23-- -- ----1.097,701.095,003 23-6
20-12-30 700,001.017,121.030,71-- -- ----1.017,121.017,121 7-7
20-12-30 800,001.077,67979,45-- -- ----1.077,671.077,671 30-6
20-12-30 900,00917,77928,13-- -- ----917,77917,771 7-7
20-12-30 1.000,00970,45888,57-- -- ----970,45970,451 3-7
20-12-30 1.100,00955,00849,52-- -- ----955,00955,001 30-6
20-12-30 1.200,00929,49811,60-- -- ----929,49929,491 1-7
20-12-30 1.400,00724,28743,28-- -- ----724,28724,281 24-6
20-12-30 1.600,00690,00682,96-- -- ----690,00690,001 7-7
20-12-30 1.800,00636,42630,23-- -- ----652,65634,007 7-7
20-12-30 2.000,00580,00583,23-- -- 400,00--580,00580,006 7-7
20-12-30 2.200,00--536,29-- -- --------1 6-7
20-12-30 2.400,00541,40491,20+50,20 +10,2% ----541,40521,802 9-7
20-12-30 2.800,00436,65442,48-- -- 375,00--436,65436,651 7-7
20-12-30 3.200,00386,75392,27-- -- ----397,45385,0010 7-7
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?