Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.230,001.284,20-54,20 -4,2% 1.307,201.219,001.032.89317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-4-2026)
Totaal volume 7.137 (3.938 Calls, 3.199 Puts)
Totaal open interest bij opening 7.450 (3.369 Calls, 4.081 Puts)
Call / Put ratio 1,23
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 720,00483,13564,34-- -- ----483,13483,131 9-4
17-04-26 760,00534,90524,35-- -- ----534,90534,902 14-4
17-04-26 800,00474,33484,36-- -- ----474,33474,331 10-4
17-04-26 840,00393,19444,36-51,17 -11,5% ----393,19393,191 14:14
17-04-26 880,00339,48404,37-- -- ----339,48339,481 25-3
17-04-26 900,00195,00384,38-- -- ----195,00195,001 31-3
17-04-26 920,00356,10364,38-- -- ----356,10355,382 14-4
17-04-26 940,00324,48344,38-- -- ----324,48324,481 10-4
17-04-26 960,00264,00324,39-60,39 -18,6% ----264,00264,001 15:51
17-04-26 980,00283,81304,40-- -- ----283,81283,775 10-4
17-04-26 1.000,00229,88284,41-54,53 -19,2% 1,00--298,00229,448 17:10
17-04-26 1.010,00283,37274,42+8,95 +3,3% ----283,37283,371 10:52
17-04-2691.020,00126,60264,44-54,31 -20,5% ----126,60126,602 31-3
17-04-26 1.030,00234,56254,47-- -- ----234,56234,525 10-4
17-04-26 1.040,00211,00244,50-- -- ----211,00211,001 10-4
17-04-26 1.050,00189,50234,56-45,06 -19,2% ----189,50189,501 16:23
17-04-26 1.060,00197,00224,63-- -- ----197,00197,001 13-4
17-04-26 1.070,00168,30214,73-46,43 -21,6% ----168,30168,301 14:09
17-04-26 1.080,00196,40204,87-- -- ----203,90196,404 14-4
17-04-26 1.090,00120,05195,05-- -- ----120,05120,051 8-4
17-04-26 1.100,00142,00185,30-43,30 -23,4% ----183,75129,0010 16:40
17-04-26 1.120,00176,45166,02+10,43 +6,3% ----176,45176,451 10:45
17-04-26 1.140,00155,00147,62+7,38 +5,0% ----155,00155,003 09:47
17-04-26 1.160,0073,00129,18-56,18 -43,5% 70,4073,40143,2065,5030 17:10
17-04-26 1.180,0060,20111,40-51,20 -46,0% ----123,0057,009 17:23
17-04-26 1.200,0040,0094,53-54,53 -57,7% ----106,0040,0042 17:26
17-04-26 1.220,0026,5079,30-52,80 -66,6% ----82,2525,0041 17:29
17-04-26 1.240,0017,0065,38-48,38 -74,0% ----70,1015,60136 17:29
17-04-26 1.260,009,8853,40-43,52 -81,5% ----42,509,88108 17:28
17-04-26 1.280,005,9942,88-36,89 -86,0% ----42,555,10105 17:09
17-04-26 1.300,002,6033,18-30,58 -92,2% 2,0025,0030,002,60283 17:29
17-04-26 1.320,001,3525,41-24,06 -94,7% ----20,901,35151 17:26
17-04-26 1.340,000,8018,86-18,06 -95,8% ----12,500,8094 16:50
17-04-26 1.360,002,6013,75-11,15 -81,1% 0,35--7,601,2083 15:16
17-04-26 1.380,000,449,88-9,44 -95,5% 0,10--4,550,44102 17:26
17-04-26 1.400,000,306,79-6,49 -95,6% ----2,360,30214 16:57
17-04-26 1.420,000,705,05-4,35 -86,1% ----1,200,2534 15:17
17-04-26 1.440,000,303,54-3,24 -91,5% ----1,040,18250 17:26
17-04-26 1.460,00------ -- --------0 --
17-04-261681.480,000,251,79-1,54 -86,0% ----0,430,105 16:26
17-04-266901.500,000,101,25-1,15 -92,0% --3,000,100,0110 14:02
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 10:07
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-265031.600,000,050,08-0,03 -37,5% ----0,070,059 14:23
17-04-261091.700,000,260,03+0,23 +766,7% ----0,300,255 10-4
17-04-26491.800,000,420,16-- -- ----0,420,423 27-3
17-04-26271.900,000,300,08-- -- ----0,310,302 27-3
17-04-26432.000,000,260,04-- -- ----0,260,2614 24-3
17-04-26202.100,000,040,02+0,02 +100,0% ----0,060,042 8-4
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00576,00564,65-- -- ----576,00576,001 14-4
15-05-26 760,00536,00524,71-- -- ----536,00536,001 14-4
15-05-26 800,00419,88484,81-- -- 427,80430,80--419,883 25-3
15-05-26 840,00457,50445,01-- -- ----457,50457,502 14-4
15-05-26 880,00242,68405,41-- -- ----242,68242,681 31-3
15-05-26 920,00327,81366,88-- -- ----327,81327,811 23-2
15-05-26 940,00209,82347,35-- -- ----209,82209,821 2-4
15-05-26 960,00284,00327,89-43,89 -13,4% ----284,00284,001 16:29
15-05-26 980,00246,30308,59-62,29 -20,2% ----246,30246,301 15:56
15-05-26 1.000,00234,98289,41-54,43 -18,8% ----295,62234,546 17:10
15-05-26 1.020,00229,00270,55-41,55 -15,4% ----255,00208,009 16:24
15-05-26 1.030,00--261,20-- -- --------0 --
15-05-26 1.040,00223,00251,89-- -- ----223,00223,001 10-4
15-05-26 1.050,00244,35242,73-- -- ----244,35244,351 14-4
15-05-26 1.060,00208,00233,73-- -- ----208,00208,001 13-4
15-05-26 1.070,00150,30224,83-- -- ----150,30149,104 26-3
15-05-26 1.080,00218,64215,90-- -- ----218,64218,643 14-4
15-05-26 1.090,0091,35207,16-- -- ----93,0090,005 7-4
15-05-26 1.100,00157,50198,66-41,16 -20,7% ----193,00157,508 16:25
15-05-26 1.120,00177,80182,03-4,23 -2,3% ----177,80177,802 11:53
15-05-26 1.140,00178,42165,96+12,46 +7,5% ----178,42178,421 10:23
15-05-26 1.160,00106,00150,66-44,66 -29,6% ----150,00106,003 14:26
15-05-26 1.180,0094,70135,68-40,98 -30,2% ----145,0094,705 15:35
15-05-26 1.200,0078,45121,89-43,44 -35,6% --151,00123,0078,459 15:57
15-05-26 1.220,0067,50108,74-41,24 -37,9% ----95,0067,0016 17:29
15-05-26 1.240,0063,0096,69-33,69 -34,8% ----99,0055,0053 16:44
15-05-26 1.260,0049,7085,32-35,62 -41,7% ----88,1646,5072 17:28
15-05-26 1.280,0048,0274,67-26,65 -35,7% ----77,6540,00231 16:37
15-05-26 1.300,0035,2064,90-29,70 -45,8% --37,5068,7032,5088 17:28
15-05-26 1.320,0028,8056,15-27,35 -48,7% ----57,5526,7024 17:06
15-05-26 1.340,0024,5048,00-23,50 -49,0% ----47,4424,5026 16:08
15-05-26 1.360,0019,8041,05-21,25 -51,8% 17,4519,1043,0017,50124 16:49
15-05-26 1.380,0016,2034,49-18,29 -53,0% ----31,8114,5018 17:22
15-05-26 1.400,0012,0029,27-17,27 -59,0% --63,0030,0011,8081 17:26
15-05-26 1.440,008,1020,04-11,94 -59,6% ----20,007,3044 17:14
15-05-26 1.480,005,2013,83-8,63 -62,4% ----13,054,7052 16:20
15-05-26 1.520,003,309,12-5,82 -63,8% ----8,353,3054 16:48
15-05-26 1.560,002,006,05-4,05 -66,9% ----4,802,0032 17:06
15-05-26 1.600,001,003,99-2,99 -74,9% ----3,001,003 14:07
15-05-26 1.700,000,401,47-1,07 -72,8% ----1,200,4023 16:53
15-05-26 1.800,000,750,79-- -- ----0,750,751 14-4
15-05-26 1.900,000,150,14+0,01 +7,1% ----0,150,156 14:39
15-05-2652.000,000,450,04-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00995,37984,39-- -- ----995,37995,262 14-4
19-06-26 350,00761,88934,42-- -- ----769,41761,886 7-4
19-06-26 400,00732,60884,46-- -- ----734,88732,606 2-4
19-06-26 420,00--864,48-- -- --------0 --
19-06-26 440,00471,80844,51-372,71 -44,1% ----471,80471,802 22-12
19-06-26 450,00782,90834,52-- -- ----782,90782,901 25-3
19-06-26 460,00732,75824,54-- -- ----732,75732,751 11-3
19-06-26 480,00753,91804,57-- -- ----753,91750,913 23-2
19-06-26 500,00671,31784,60-- -- ----676,40671,3140 26-3
19-06-26 520,00--764,67-- -- --------0 --
19-06-26 550,00713,35734,79-- -- 677,50680,50713,35713,351 10-4
19-06-26 560,00625,90724,83-- -- ----628,92625,5822 17-3
19-06-26 600,00685,00685,08-0,08 0,0% 627,90630,90685,00685,001 09:01
19-06-26 650,00516,00635,83-- -- ----516,00516,001 1-4
19-06-26 680,00451,14606,12-- -- ----451,14451,141 6-3
19-06-26 700,00501,93586,42-- -- ----501,93501,931 8-4
19-06-2626720,00434,23566,72-54,32 -9,6% ----434,23433,9820 30-3
19-06-26 750,00406,88537,22-- -- ----416,16406,6876 30-3
19-06-26 760,00--527,40-- -- --------0 --
19-06-26 800,00480,00488,30-8,30 -1,7% ----506,00480,003 12:38
19-06-26 850,00387,19439,77-52,58 -12,0% ----455,83387,193 17:09
19-06-26 880,00290,69410,92-- -- ----290,94290,14106 30-3
19-06-26 900,00350,75393,94-43,19 -11,0% --412,50412,95350,7511 15:30
19-06-26 920,00346,20372,97-- -- --402,50346,20346,201 13-4
19-06-26 940,00324,29354,31-- -- ----324,29324,291 10-4
19-06-26 950,00294,26345,06-- -- ----294,26294,261 9-4
19-06-26 960,00275,20335,88-60,68 -18,1% ----275,20275,201 15:56
19-06-26 980,00310,13317,74-- -- ----310,13310,131 14-4
19-06-26 1.000,00257,39299,94-- -- 244,90247,90257,39257,395 9-4
19-06-26 1.020,00287,97283,07+4,90 +1,7% ----287,97287,971 10:52
19-06-26 1.030,00166,35274,29-- -- ----166,35166,352 2-4
19-06-26 1.040,00200,10265,39-- -- ----200,10200,102 9-4
19-06-26 1.050,00229,56257,04-27,48 -10,7% ----229,56229,561 13:58
19-06-26 1.060,00176,00248,84-- -- ----176,00176,004 1-4
19-06-26 1.080,00199,95232,62-32,67 -14,0% ----199,95199,953 15:28
19-06-26 1.100,00228,55217,02-- -- ----228,65228,552 14-4
19-06-26 1.120,00207,40201,54-- -- ----207,40207,401 14-4
19-06-26 1.140,00174,61187,19-- -- ----174,86174,612 10-4
19-06-26 1.160,00173,79172,61-- -- ----177,87173,792 14-4
19-06-26 1.180,00143,30159,24-- -- ----143,30143,302 13-4
19-06-26 1.200,00103,95146,81-42,86 -29,2% ----156,00102,5016 17:00
19-06-26601.220,00100,00134,56-39,83 -29,6% ----141,10100,004 15:32
19-06-26 1.240,0084,95122,01-37,06 -30,4% ----121,5081,9024 17:25
19-06-26 1.260,0076,15111,84-35,69 -31,9% --150,00107,0576,1519 17:17
19-06-26 1.280,0068,30101,61-33,31 -32,8% ----108,4064,5084 17:24
19-06-26 1.300,0064,2091,13-26,93 -29,6% ----94,0058,0031 16:17
19-06-26 1.320,0059,5082,91-23,41 -28,2% ----88,0054,0019 16:38
19-06-26 1.350,0045,8070,51-24,71 -35,0% ----62,2541,5514 16:08
19-06-26 1.400,0031,6553,09-21,44 -40,4% ----55,5031,6544 17:10
19-06-26 1.450,0022,7539,44-16,69 -42,3% ----41,0522,7512 17:28
19-06-26 1.480,0018,5032,61-14,11 -43,3% ----33,6518,1014 17:15
19-06-26 1.500,0014,9528,79-13,84 -48,1% ----26,6314,7515 16:58
19-06-26 1.520,0016,2025,24-9,04 -35,8% 12,1014,6516,2016,203 15:29
19-06-26 1.550,0011,0020,76-9,76 -47,0% ----18,0010,7577 14:32
19-06-26 1.600,006,8014,92-8,12 -54,4% 6,208,7014,756,8019 15:40
19-06-26 1.650,005,4010,62-5,22 -49,2% 4,205,609,505,1521 15:33
19-06-26 1.700,003,607,62-4,02 -52,8% ----6,903,603 15:59
19-06-26 1.800,003,004,78-1,78 -37,2% ----3,003,001 09:15
19-06-26 1.900,002,352,81-- -- ----2,352,352 14-4
19-06-26 2.000,000,851,43-0,58 -40,6% --2,000,850,852 09:14
19-06-26 2.100,000,600,79-0,19 -24,1% ----0,600,602 09:13
19-06-26 2.200,000,600,44-- -- ----0,600,601 7-4
19-06-26 2.400,000,150,12+0,03 +25,0% ----0,150,152 14:07
18-09-26 350,00956,55936,23+20,32 +2,2% ----956,55948,915 10:24
18-09-26 400,00903,28887,08+16,20 +1,8% ----903,28901,952 10:02
18-09-26 440,00--847,88-- -- --------0 --
18-09-26 450,00--838,08-- -- --------0 --
18-09-26 460,00--828,28-- -- --------0 --
18-09-26 480,00--808,73-- -- --------0 --
18-09-26 500,00708,00789,23-- -- ----708,00708,001 8-4
18-09-26 520,00--769,73-- -- --------0 --
18-09-26 550,00438,80740,53-54,95 -7,4% ----438,80438,801 4-12
18-09-26 560,00--730,83-- -- --------0 --
18-09-26 600,00609,55692,03-- -- ----609,55609,551 17-2
18-09-26 650,00572,08643,88-- -- ----572,08572,081 12-2
18-09-26 680,00521,69615,13-- -- ----521,69521,691 23-1
18-09-26 700,00504,00596,08-- -- ----504,00504,001 22-1
18-09-26 720,00462,58577,18-- -- ----462,58462,581 3-3
18-09-26 750,00504,32548,93-- -- ----504,32504,314 23-2
18-09-26 800,00448,00502,63-54,63 -10,9% ----472,00448,002 17:26
18-09-26 850,00402,00457,51-- -- ----402,00402,001 9-4
18-09-26 880,00441,82431,18+10,64 +2,5% ----441,82441,512 09:59
18-09-26 900,00389,00414,06-25,06 -6,1% ----389,00389,003 13:53
18-09-26 920,00390,00397,18-- -- ----390,00390,002 10-4
18-09-26 950,00349,20372,36-- -- ----349,20349,201 13-4
18-09-26 1.000,00304,09333,09-- -- ----304,09304,091 10-4
18-09-26 1.050,00251,90295,29-43,39 -14,7% ----296,00248,457 16:13
18-09-26 1.080,00270,00274,17-4,17 -1,5% ----273,00270,002 11:35
18-09-26 1.100,00217,90260,29-42,39 -16,3% --275,00217,90209,002 16:11
18-09-26 1.120,00195,45247,17-- -- ----195,45195,455 8-4
18-09-26 1.140,00244,45234,35+10,10 +4,3% ----244,45244,451 10:24
18-09-26 1.160,00188,00221,83-- -- --250,00188,00188,001 9-4
18-09-26 1.180,00173,00209,80-36,80 -17,5% ----185,00170,009 14:17
18-09-26 1.200,00160,00198,30-38,30 -19,3% 155,00--175,00153,505 16:45
18-09-26 1.220,00142,60187,23-- -- ----142,60142,601 9-4
18-09-26 1.240,00136,05176,43-40,38 -22,9% ----168,00136,0510 17:29
18-09-26 1.260,00155,00166,18-11,18 -6,7% ----155,00155,001 13:09
18-09-26 1.280,00118,05156,31-38,26 -24,5% ----163,00118,057 16:59
18-09-262191.300,00118,57146,90-36,14 -24,6% ----152,40110,3537 16:38
18-09-26 1.320,00108,70137,90-29,20 -21,2% ----108,70108,701 15:32
18-09-26 1.340,0095,05129,32-34,27 -26,5% ----97,9095,052 17:29
18-09-26 1.350,00104,00125,15-21,15 -16,9% ----129,00104,0010 13:54
18-09-26 1.360,00120,00121,10-- -- ----120,00118,003 14-4
18-09-26 1.380,00118,65113,30-- -- ----118,65118,651 14-4
18-09-26 1.400,0078,00106,06-28,06 -26,5% ----104,0075,7531 17:14
18-09-26 1.450,0068,1289,28-21,16 -23,7% ----84,7062,6547 16:38
18-09-26 1.500,0052,0074,84-22,84 -30,5% --68,5077,0050,0023 17:06
18-09-26 1.550,0043,5062,54-19,04 -30,4% ----61,0543,506 16:58
18-09-26 1.600,0037,0052,15-15,15 -29,1% ----46,4537,0014 16:16
18-09-26 1.650,0036,5043,68-7,18 -16,4% ----41,0036,502 12:07
18-09-261751.700,0029,3036,19-12,45 -34,4% ----33,5029,304 13:25
18-09-26 1.800,0026,3524,95-- -- ----27,2026,2531 14-4
18-09-26 1.900,0011,0017,43-6,43 -36,9% ----11,0011,001 14:25
18-09-26 2.000,0012,7012,36-- -- ----12,708,802 10-4
18-09-26 2.200,003,806,02-2,22 -36,9% --5,003,803,801 14:05
18-09-26 2.400,002,503,11-0,61 -19,6% --3,002,502,501 11:54
18-12-26 280,00876,621.007,18-- -- ----876,62876,624 30-3
18-12-26 300,00848,21987,68-- -- ----849,00848,0757 30-3
18-12-26 350,00746,00939,13-- -- ----746,00746,001 31-3
18-12-26 400,00823,00890,83-- -- ----823,00823,001 8-4
18-12-26 440,00715,52852,33-- -- ----724,57715,524 30-3
18-12-26 450,00715,45842,73-- -- ----715,87715,459 30-3
18-12-26 460,00704,76833,13-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04813,98-- -- ----687,04686,808 30-3
18-12-26 500,00611,00794,93-- -- ----611,00611,001 31-3
18-12-26 520,00674,00775,88-- -- ----674,00674,001 24-3
18-12-26 550,00716,20747,48-31,28 -4,2% ----716,20716,202 15:07
18-12-2615560,00706,75738,03-55,12 -7,5% ----706,75706,752 15:07
18-12-26 600,00669,15700,53-31,38 -4,5% --710,00669,15669,152 15:07
18-12-26 640,00542,15663,33-- -- ----542,15542,152 30-3
18-12-26 680,00497,50626,68-- -- ----507,85497,503 30-3
18-12-26 700,00617,55608,58-- -- ----617,55617,551 14-4
18-12-26 720,00571,50590,58-- -- ----571,50571,501 13-4
18-12-26 760,00426,35555,18-- -- ----426,35426,351 27-3
18-12-26 800,00473,08520,53-47,45 -9,1% ----473,08471,972 14:24
18-12-26 840,00479,08486,79-- -- ----479,08479,081 10-4
18-12-26 880,00370,00454,09-- -- ----370,00370,001 8-4
18-12-26 900,00386,09438,14-52,05 -11,9% ----434,50386,099 17:09
18-12-26 920,00356,40422,44-- -- ----356,40356,401 9-4
18-12-26 960,00332,00392,06-- -- ----332,00332,001 8-4
18-12-26 1.000,00325,00362,92-37,92 -10,4% --375,00325,00307,006 16:38
18-12-26 1.040,00276,50335,20-- -- ----276,50276,502 8-4
18-12-26 1.080,00295,00308,70-- -- ----295,00290,004 10-4
18-12-26 1.100,00250,00296,08-46,08 -15,6% 180,00--305,00250,0011 16:50
18-12-26 1.120,00184,40283,73-- -- ----184,40184,401 7-4
18-12-26 1.140,00281,83271,88-- -- ----281,83281,831 14-4
18-12-26 1.160,00265,00260,08-- -- ----265,00264,802 14-4
18-12-26 1.180,00204,75248,45-43,70 -17,6% ----204,75204,752 14:15
18-12-26 1.200,00196,00238,09-42,09 -17,7% ----245,00190,0014 15:59
18-12-26 1.220,00235,39227,54-- -- ----235,39234,935 14-4
18-12-26 1.240,00205,50217,09-11,59 -5,3% ----211,87205,505 13:14
18-12-26 1.260,00205,10207,51-2,41 -1,2% ----205,10205,105 10:48
18-12-26 1.280,00204,25197,79-- -- ----205,40203,756 14-4
18-12-26 1.300,00151,90188,66-36,76 -19,5% ----174,00151,906 16:56
18-12-26 1.320,00183,47179,77-- -- ----183,47180,004 14-4
18-12-26 1.350,00136,65167,07-30,42 -18,2% ----161,12136,657 14:32
18-12-26 1.400,00118,50147,57-29,07 -19,7% ----144,60113,007 16:19
18-12-26 1.450,00104,60129,98-25,38 -19,5% ----131,00104,606 16:43
18-12-26 1.500,0088,00114,33-26,33 -23,0% ----115,5088,004 16:49
18-12-26 1.550,0094,00100,27-- -- ----94,0094,001 13-4
18-12-26 1.600,0065,0087,94-22,94 -26,1% ----89,0065,007 15:38
18-12-26 1.650,0055,1076,82-21,72 -28,3% ----55,1055,101 15:53
18-12-26 1.700,0049,1067,23-18,13 -27,0% ----63,5046,9040 16:50
18-12-26 1.800,0037,1051,37-14,27 -27,8% ----46,5035,3047 15:59
18-12-26 1.900,0027,0039,39-12,39 -31,5% ----35,5026,5045 16:57
18-12-26 2.000,0020,8530,05-9,20 -30,6% ----28,6019,7527 15:59
18-12-26 2.200,0013,3017,66-4,36 -24,7% ----13,3013,301 13:52
18-12-26 2.400,007,1510,64-3,49 -32,8% ----10,507,1533 15:51
19-03-27 460,00--838,43-- -- --------0 --
19-03-27 480,00--819,78-- -- --------0 --
19-03-27 500,00--801,18-- -- --------0 --
19-03-278520,00613,40782,68-58,05 -7,4% ----613,40613,408 31-3
19-03-27 560,00--745,93-- -- --------0 --
19-03-27 600,00--709,68-- -- --------0 --
19-03-27 640,00--673,93-- -- --------0 --
19-03-27 680,00--638,83-- -- --------0 --
19-03-27 720,00457,87604,33-- -- ----457,87457,871 7-4
19-03-27 760,00--570,69-- -- --------0 --
19-03-27 800,00408,35537,89-- -- ----408,35408,351 2-4
19-03-27 840,00--507,26-- -- --------0 --
19-03-27 880,00--475,19-- -- --------0 --
19-03-27 960,00418,00416,79+1,21 +0,3% ----418,00418,001 11:08
19-03-27 1.040,00313,05363,35-50,30 -13,8% ----349,85313,055 17:00
19-03-27 1.100,00289,20326,48-37,28 -11,4% ----308,75289,209 16:39
19-03-27 1.150,00234,95297,88-- -- ----234,95234,951 24-3
19-03-27 1.200,00228,00271,39-43,39 -16,0% ----264,95228,006 16:57
19-03-27 1.250,00243,09246,41-- -- ----243,09243,091 14-4
19-03-27 1.300,00219,43223,31-3,88 -1,7% ----219,43217,503 11:34
19-03-27 1.350,00207,95202,12+5,83 +2,9% ----207,95207,953 10:04
19-03-27 1.400,00151,30182,65-31,35 -17,2% ----179,25151,303 14:24
19-03-27 1.450,00159,93164,36-4,43 -2,7% ----159,93159,932 11:34
19-03-27 1.500,00150,92147,91-- -- ----150,92150,922 14-4
19-03-27 1.550,00117,35133,11-- -- ----117,35115,623 10-4
19-03-27 1.600,0095,60119,65-24,05 -20,1% ----115,4095,602 14:23
19-03-27 1.650,00--108,40-- -- --------0 --
19-03-27 1.700,0080,6596,62-15,97 -16,5% ----80,6580,651 15:29
19-03-27 1.800,0058,8577,53-18,68 -24,1% ----68,2058,8515 15:45
19-03-27 1.900,0047,3062,47-- -- ----47,3047,301 8-4
18-06-27 300,00828,60989,74-- -- ----828,60828,602 31-3
18-06-27 400,00818,77897,55-- -- ----818,77818,7715 25-3
18-06-27 450,00678,85851,25-- -- ----678,85678,851 31-3
18-06-27 480,00718,75823,71-- -- ----718,75718,751 26-3
18-06-27 500,00790,17805,51-- -- ----804,26790,174 24-2
18-06-27 520,00--787,46-- -- --------0 --
18-06-27 560,00--751,76-- -- --------0 --
18-06-27 600,00643,27716,55-- -- ----643,27643,2715 25-3
18-06-27 640,00--682,10-- -- --------0 --
18-06-27 680,00--648,35-- -- --------0 --
18-06-27 700,00478,50631,77-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20614,72-- -- ----533,20533,201 13-3
18-06-27 760,00500,65582,54-- -- ----500,65500,651 8-4
18-06-27 800,00545,00551,52-- -- ----545,00545,001 13-4
18-06-27 840,00409,00521,06-- -- ----409,00409,001 20-3
18-06-27 880,00402,76492,06-- -- ----402,76402,761 4-2
18-06-27 900,00351,30478,33-- -- ----351,30350,053 7-4
18-06-27 920,00396,00463,98-- -- ----396,00396,001 23-3
18-06-27 960,00410,90436,87-- -- ----410,90410,901 10-4
18-06-27 1.000,00412,00410,72-- -- ----412,00406,002 14-4
18-06-27 1.040,00393,75386,32-- -- ----396,65393,752 14-4
18-06-27 1.100,00326,80350,96-24,16 -6,9% ----344,50326,804 14:57
18-06-27 1.150,00272,05323,53-- -- 210,00--272,05268,009 9-4
18-06-27 1.200,00285,00297,72-- -- ----285,00285,001 13-4
18-06-27 1.250,00238,00273,74-35,74 -13,1% ----238,00238,001 14:09
18-06-27 1.300,00259,51251,07-- -- ----259,51259,512 14-4
18-06-27 1.350,00227,75230,44-2,69 -1,2% ----228,00227,752 11:16
18-06-27 1.400,00175,22210,69-35,47 -16,8% ----214,00175,225 17:29
18-06-27 1.450,00159,27192,94-33,67 -17,5% ----185,93159,274 17:29
18-06-27 1.500,00178,40176,26+2,14 +1,2% ----178,40174,002 10:00
18-06-27151.550,00117,50161,83-32,45 -20,1% ----117,50117,501 24-3
18-06-27 1.600,00153,48147,98-- -- ----153,60153,3715 14-4
18-06-27 1.700,00122,60123,43-0,83 -0,7% ----122,60122,601 09:42
18-06-27 1.800,00106,92102,95-- -- ----107,04106,0016 14-4
18-06-27 2.000,0070,3571,25-- -- ----73,9570,356 14-4
18-06-2742.200,0049,1649,64-13,11 -26,4% ----49,1649,162 10:34
18-06-27 2.400,0034,6135,57-0,96 -2,7% ----34,6134,612 10:34
17-12-27 300,00915,46991,65-- -- ----915,89915,463 8-4
17-12-27 400,00854,00901,87-47,87 -5,3% ----854,00854,001 16:47
17-12-27 450,00820,16858,07-- -- ----820,16820,161 29-1
17-12-27 480,00737,71832,40-- -- ----737,71737,712 27-1
17-12-27 500,00755,15815,28-- -- ----755,15755,151 25-3
17-12-27 520,00--798,15-- -- --------0 --
17-12-27 550,00600,62773,35-- -- ----640,58598,6722 30-3
17-12-27 600,00700,00732,59-32,59 -4,4% ----700,00700,003 14:02
17-12-27 650,00620,64692,55-- -- 626,90648,05620,64620,641 12-2
17-12-27 680,00605,00669,67-- -- ----605,00605,001 18-2
17-12-27 700,00540,00654,42-- -- ----540,00540,001 1-4
17-12-27 720,00565,35639,18-- -- ----565,35565,351 17-3
17-12-27 760,00545,00609,08-- -- ----545,00545,001 18-2
17-12-27 800,00593,65581,17-- -- ----593,65593,651 14-4
17-12-27 840,00--553,31-- -- --------0 --
17-12-27 880,00454,00525,49-- -- ----454,00451,003 30-1
17-12-27 900,00486,81512,87-- -- ----487,14486,812 10-4
17-12-27 920,00432,10500,44-- -- ----432,10432,101 17-3
17-12-27 960,00422,00475,62-- -- ----422,00422,001 9-4
17-12-273361.000,00404,20450,85-49,27 -10,9% ----404,20404,202 14:23
17-12-27 1.040,00296,70427,60-- -- ----296,70296,701 31-3
17-12-276381.100,00371,19395,35-47,67 -12,1% 338,75355,05371,19371,191 10-4
17-12-27 1.150,00271,00368,54-- -- ----271,00254,5016 9-3
17-12-27 1.200,00297,95347,60-49,65 -14,3% ----305,00297,954 17:01
17-12-27 1.220,00296,00335,12-- -- ----296,00296,001 9-4
17-12-27 1.240,00--326,10-- -- --------0 --
17-12-27 1.250,00306,00321,60-- -- ----306,00306,001 13-4
17-12-27 1.260,00--317,09-- -- --------0 --
17-12-27 1.280,00303,94308,09-4,15 -1,3% ----303,94303,941 09:16
17-12-27 1.300,00294,35299,09-- -- ----294,35270,003 10-4
17-12-27 1.320,00--290,11-- -- --------0 --
17-12-27 1.340,00--281,61-- -- --------0 --
17-12-27 1.350,00248,77277,94-29,17 -10,5% ----250,71248,775 16:18
17-12-27 1.360,00240,00274,28-34,28 -12,5% ----240,00240,001 14:11
17-12-27 1.380,00259,65266,98-7,33 -2,7% ----261,00259,652 11:58
17-12-27 1.400,00254,00262,80-8,80 -3,3% ----254,00254,002 09:03
17-12-27 1.420,00219,00252,45-- -- ----219,00219,001 18-2
17-12-27 1.440,00237,05245,22-- -- ----237,05237,051 10-4
17-12-27 1.460,00153,70238,01-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00230,83-- -- ----217,00217,001 13-4
17-12-27 1.500,00200,00223,66-23,66 -10,6% ----200,00200,005 15:28
17-12-27 1.550,00183,77208,80-25,03 -12,0% ----186,61183,775 16:18
17-12-27 1.600,00195,00194,90-- -- ----197,00195,003 14-4
17-12-27 1.700,00132,00167,42-- -- ----132,00132,001 8-4
17-12-27 1.800,00145,00146,63-1,63 -1,1% ----145,00145,001 09:31
17-12-27 2.000,0091,90111,03-19,13 -17,2% ----114,5591,9012 16:50
17-12-27 2.200,0075,6284,47-8,85 -10,5% 63,0072,6578,7075,624 13:40
17-12-27 2.400,0053,0065,23-12,23 -18,7% ----55,0052,754 17:15
17-12-27422.800,0033,0238,75-8,78 -22,7% ----34,1933,022 13:40
15-12-28 300,00914,00996,60-- -- ----930,00914,006 5-3
15-12-28 400,00833,00912,01-- -- ----833,00833,001 5-3
15-12-28 450,00392,57872,24-479,67 -55,0% ----392,57392,572 19-9
15-12-281480,00777,30848,66-50,59 -6,0% ----777,30777,301 9-4
15-12-28 500,00706,25833,76-- -- --------165 14-4
15-12-28 520,00--818,84-- -- --------0 --
15-12-28 550,00665,00796,40-- -- ----665,00665,005 2-4
15-12-28 600,00681,15761,66-- -- 693,10721,55681,15681,151 8-4
15-12-28 640,00--732,69-- -- --------0 --
15-12-28 680,00641,60704,36-- -- ----641,60641,601 25-3
15-12-28 700,00670,00690,77-- -- ----670,00670,001 13-4
15-12-28 720,00620,50676,97-- -- ----620,50620,501 9-4
15-12-28 760,00--650,77-- -- --------0 --
15-12-28 800,00633,51624,84-- -- ----633,51633,511 14-4
15-12-28 840,00608,76599,90-- -- ----608,76608,761 14-4
15-12-28 880,00412,25576,05-- -- 512,75539,65412,25412,251 31-3
15-12-28 900,00510,09564,40-- -- ------510,0912 25-3
15-12-28 920,00--552,90-- -- --------0 --
15-12-28 960,00--530,47-- -- --------0 --
15-12-28 1.000,00489,00508,75-- -- --545,00489,00489,001 13-4
15-12-28 1.040,00401,20488,28-- -- ----401,20401,201 23-3
15-12-28 1.100,00450,00458,15-- -- --500,00----352 14-4
15-12-28 1.150,00412,00434,58-- -- ----412,00412,001 13-4
15-12-28 1.200,00415,00412,14-- -- ----415,00411,002 14-4
15-12-28 1.250,00345,00390,71-45,71 -11,7% ----345,00345,001 15:53
15-12-28 1.300,00380,63370,36+10,27 +2,8% ----380,63380,631 10:02
15-12-28 1.350,00355,37351,29-- -- ----355,52355,372 26-2
15-12-28 1.400,00295,92333,30-37,38 -11,2% ----302,20295,387 17:29
15-12-28 1.450,00324,63316,27+8,36 +2,6% ----324,63324,631 10:02
15-12-28171.500,00292,50300,40-33,41 -11,1% 240,00--292,50292,501 10-4
15-12-28 1.550,00--285,30-- -- --------0 --
15-12-28 1.600,00240,00271,01-31,01 -11,4% ----275,00235,0030 17:29
15-12-28 1.700,00218,00244,81-26,81 -11,0% ----236,00215,5027 17:28
15-12-28 1.800,00196,05221,31-- -- ----196,05196,051 18-3
15-12-28 2.000,00157,82181,44-23,62 -13,0% 149,00166,00185,00157,388 17:29
15-12-28 2.200,00150,00149,48-- -- ----150,00150,004 14-4
15-12-28 2.400,00127,60123,85-- -- ----127,60127,602 14-4
15-12-28 2.800,0081,5086,19-- -- ----82,5081,502 13-4
15-12-28 3.200,0058,2561,90-- -- ----58,5058,003 13-4
21-12-29 300,00904,001.006,76-- -- ----904,00904,001 16-3
21-12-29 400,00844,29927,97-- -- ----844,29844,291 8-4
21-12-29 450,00862,15890,78-- -- ----862,15862,151 13-4
21-12-29 500,00855,00854,23-- -- ----855,00855,001 28-1
21-12-29 550,00711,00819,43-- -- 748,85786,10711,00711,004 26-1
21-12-29 600,00800,00781,83+18,17 +2,3% ----800,00800,001 10:02
21-12-2944700,00583,00719,55-47,72 -6,6% ----583,00583,002 23-3
21-12-29 800,00624,60659,74-- -- ----625,00624,602 10-4
21-12-29 900,00533,39604,48-- -- 540,20577,00533,39533,391 8-4
21-12-29 1.000,00540,00553,66-- -- 492,45526,55540,00540,001 10-4
21-12-29 1.100,00500,00507,58-- -- 447,80481,85518,00500,003 14-4
21-12-29 1.200,00440,00465,21-- -- ----440,00440,003 10-4
21-12-29 1.400,00400,00391,46-- -- ----400,00400,001 14-4
21-12-29 1.600,00340,00331,12-- -- ----340,00336,002 14-4
21-12-29 1.800,00288,77282,74-- -- ----288,77270,006 14-4
21-12-29 2.000,00237,54242,77-5,23 -2,2% ----237,54237,541 12:00
21-12-29 2.400,00133,00181,62-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00134,30-- -- ----137,00137,004 14-4
21-12-29 3.200,0070,65107,61-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00873,11-- -- ----882,00882,001 14-4
20-12-30 600,00820,00808,19-- -- ----820,00820,001 14-4
20-12-30 700,00757,20748,22-- -- ----757,20757,201 14-4
20-12-30 800,00695,00692,90-- -- ----695,00695,002 14-4
20-12-30 900,00583,60641,32-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00594,78-- -- ----595,00595,001 14-4
20-12-30 1.100,00558,06551,23+6,83 +1,2% ----558,06557,786 11:02
20-12-30 1.200,00495,90510,99-15,09 -3,0% ----515,50495,902 15:13
20-12-30 1.400,00424,24439,74-15,50 -3,5% ----444,28424,247 15:13
20-12-30 1.600,00347,85381,35-33,50 -8,8% ----347,85347,851 14:15
20-12-30 1.800,00312,00333,03-21,03 -6,3% 285,05322,25312,00312,004 14:05
20-12-30502.000,00262,95292,26-24,46 -8,4% --325,00276,00262,956 15:42
20-12-30 2.400,00220,00228,32-8,32 -3,6% ----220,00217,003 15:12
20-12-30 2.800,00182,95181,25-- -- ----182,95182,951 14-4
20-12-30 3.200,00151,00145,96-- -- ----151,00151,001 14-4
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?