Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.389,801.430,60-40,80 -2,9% 1.428,401.388,80600.82817:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-5-2026)
Totaal volume 3.166 (1.855 Calls, 1.311 Puts)
Totaal open interest bij opening 10.184 (3.303 Calls, 6.881 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.131,10-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,001.081,18-- -- ----962,00962,001 18-5
19-06-26 400,00836,401.031,27-- -- ----836,40836,401 24-4
19-06-26 420,00819,251.011,31-- -- ----819,25817,502 24-4
19-06-26 440,00861,00991,35-- -- ----861,00861,001 8-5
19-06-26 450,00799,75981,37-- -- ----799,75787,002 24-4
19-06-26 460,00732,75971,39-- -- ----732,75732,751 11-3
19-06-26 480,00812,00951,43-- -- ----812,00812,001 18-5
19-06-26 500,00905,72931,48-- -- ----905,72905,721 22-5
19-06-26 520,00735,00911,52-- -- ----735,00725,252 24-4
19-06-2632550,00747,00881,60-40,82 -4,6% ----747,00747,001 8-5
19-06-26 560,00699,71871,62-- -- ----700,16698,004 21-4
19-06-26 600,00831,20831,71-- -- ----831,20827,504 25-5
19-06-26 650,00562,00781,85-- -- ----562,00562,002 4-5
19-06-26 680,00534,73751,92-- -- ----534,73534,731 5-5
19-06-26 700,00567,58731,97-- -- ----567,58567,586 6-5
19-06-26 720,00591,00712,02-- -- ----591,00591,002 13-5
19-06-26 750,00558,00682,08-- -- ----558,00558,001 6-5
19-06-26 760,00562,00672,11-- -- ----562,00562,001 7-5
19-06-26 800,00494,75632,22-- -- ----494,75494,751 20-5
19-06-26 850,00398,79582,37-- -- ----398,79398,791 19-5
19-06-26 880,00397,50552,46-- -- ----397,50397,501 20-5
19-06-26 900,00494,50532,53-38,03 -7,1% ----506,50494,5017 17:28
19-06-26 920,00486,22512,64-26,42 -5,2% ----486,22486,221 10:40
19-06-26 940,00357,85492,75-- -- ----357,85357,851 8-5
19-06-26 950,00459,82482,81-- -- ----459,82435,008 22-5
19-06-26 960,00275,20472,87-- -- ----275,20275,201 15-4
19-06-26 980,00415,95452,99-- -- ----415,95413,9510 22-5
19-06-26 1.000,00406,00433,18-27,18 -6,3% ----406,00406,002 12:16
19-06-26 1.020,00199,03413,41-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00403,53-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17393,65-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03383,78-- -- ----380,04379,7210 25-5
19-06-26 1.060,00237,71373,98-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55354,43-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--344,63-- -- --------0 --
19-06-26 1.100,00290,30334,87-- -- ----290,30290,301 22-5
19-06-26 1.120,00152,50315,33-- -- ----152,50152,501 19-5
19-06-26 1.140,00261,40296,08-- -- ----261,40252,002 22-5
19-06-26 1.160,00271,00276,83-- -- ----271,00271,001 25-5
19-06-26 1.180,00182,90257,98-- -- ----182,90167,213 21-5
19-06-26 1.200,00212,02239,37-27,35 -11,4% ----212,02212,022 10:21
19-06-26 1.220,00214,56221,17-- -- ----226,15214,563 25-5
19-06-26 1.240,00171,00203,38-32,38 -15,9% ----185,00171,007 15:34
19-06-26 1.260,00162,79186,41-23,62 -12,7% ----172,45162,792 10:57
19-06-26 1.280,00139,00169,46-30,46 -18,0% ----147,00139,002 15:32
19-06-26 1.300,00135,99153,58-17,59 -11,5% ----145,00135,009 11:51
19-06-26 1.320,00116,87138,18-21,31 -15,4% ----119,44114,898 11:35
19-06-26 1.340,00109,05124,23-15,18 -12,2% ----109,0599,504 15:30
19-06-26 1.350,0095,30117,07-21,77 -18,6% ----101,3294,4510 17:03
19-06-26 1.360,0089,00110,08-21,08 -19,1% 30,00--89,0089,005 17:06
19-06-26 1.380,0079,3097,78-18,48 -18,9% ----79,8079,308 15:40
19-06-26 1.400,0064,7886,15-21,37 -24,8% ----82,9064,7862 17:19
19-06-26 1.420,0058,0075,52-17,52 -23,2% ----72,0055,0016 17:08
19-06-26 1.440,0047,4565,56-18,11 -27,6% 46,50--60,0547,2520 17:29
19-06-26 1.450,0045,5561,34-15,79 -25,7% --75,0055,6045,0039 17:11
19-06-26 1.460,0041,7557,26-15,51 -27,1% ----51,0041,7521 17:13
19-06-263211.480,0039,0049,14-16,23 -33,0% ----39,7038,405 15:08
19-06-26 1.500,0030,5042,51-12,01 -28,3% 22,90--37,0028,8066 17:14
19-06-26 1.520,0025,2036,12-10,92 -30,2% ----29,0024,0038 16:13
19-06-26 1.540,0021,2031,09-9,89 -31,8% ----21,2021,201 16:13
19-06-26 1.550,0018,5928,63-10,04 -35,1% ----21,4018,5913 17:27
19-06-26 1.560,0017,0026,20-9,20 -35,1% ----20,0017,006 17:28
19-06-26 1.580,0015,3022,15-6,85 -30,9% ----16,7015,305 17:10
19-06-26 1.600,0012,5018,53-6,03 -32,5% ----15,0011,65262 17:17
19-06-26 1.650,008,0012,74-4,74 -37,2% ----9,358,0029 17:28
19-06-26 1.680,006,2010,06-3,86 -38,4% ----8,005,7512 17:23
19-06-26 1.700,005,098,46-3,37 -39,8% ----6,005,0012 17:27
19-06-26 1.720,004,207,04-2,84 -40,3% ----4,704,202 15:33
19-06-26 1.760,003,205,15-1,95 -37,9% ----3,203,201 10:27
19-06-26 1.800,002,403,80-1,40 -36,8% --5,752,802,2514 17:18
19-06-26 1.840,00------ -- --------0 --
19-06-26 1.900,001,171,94-0,77 -39,7% --2,501,201,004 15:33
19-06-26 2.000,000,670,93-0,26 -28,0% --1,300,750,5320 16:25
19-06-26 2.100,000,870,88-- -- ----0,870,871 15-5
19-06-26 2.200,000,390,42-- -- ----0,400,393 25-5
19-06-26 2.400,000,090,16-- -- ----0,140,0946 22-4
17-07-26 760,00--674,15-- -- --------0 --
17-07-26 800,00--634,51-- -- --------0 --
17-07-26 840,00--595,00-- -- --------0 --
17-07-26 880,00375,59555,81-- -- ----375,59375,591 19-5
17-07-26 920,00490,94516,63-25,69 -5,0% ----490,94490,941 10:40
17-07-26 960,00367,54477,73-- -- ----367,54367,541 13-5
17-07-26 1.000,00412,50439,17-26,67 -6,1% ----412,50412,502 12:16
17-07-26 1.040,00396,66401,18-- -- ----396,66393,917 25-5
17-07-26 1.060,00343,69382,38-- -- ----343,69343,691 22-5
17-07-26 1.080,00275,43363,83-- -- ----275,43275,431 20-5
17-07-26121.100,00341,61345,70-37,73 -10,9% ----341,61338,917 25-5
17-07-26 1.120,00220,50327,62-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10309,92-- -- ----195,10195,102 20-5
17-07-26 1.160,00260,25292,74-32,49 -11,1% ----260,25260,251 10:02
17-07-26 1.180,00258,61276,14-- -- ----258,61258,619 22-5
17-07-26 1.200,00228,25259,42-31,17 -12,0% ----228,25228,251 10:02
17-07-26 1.220,00214,65243,58-28,93 -11,9% ----217,40214,656 10:00
17-07-26 1.240,00212,05228,15-16,10 -7,1% ----212,05212,051 15:30
17-07-26 1.260,00189,88212,77-22,89 -10,8% ----189,88189,881 12:18
17-07-26 1.280,00177,49198,69-21,20 -10,7% ----177,49177,491 10:57
17-07-26 1.300,00167,05184,84-17,79 -9,6% ----167,05154,405 11:44
17-07-26 1.320,00152,00171,56-19,56 -11,4% ----152,00152,002 16:48
17-07-26 1.340,00160,20159,00-- -- ----160,20160,201 25-5
17-07-26 1.360,00116,80146,92-- -- ----117,50116,802 22-5
17-07-26 1.380,00114,61135,19-20,58 -15,2% ----116,14114,617 17:13
17-07-26 1.400,00103,95124,70-20,75 -16,6% ----117,30103,7014 17:29
17-07-26 1.420,00110,85115,05-- -- ----110,85110,0011 25-5
17-07-26 1.440,0088,95105,28-16,33 -15,5% ----99,0088,954 13:27
17-07-26 1.460,0092,5596,28-- -- ----92,5592,553 25-5
17-07-26 1.480,0089,8188,06-- -- ----89,8189,811 25-5
17-07-2621.500,0067,1280,44-17,49 -21,7% --87,5069,7066,3410 17:05
17-07-26 1.520,0059,9073,32-13,42 -18,3% ----62,5059,902 17:14
17-07-26 1.540,00------ -- --------0 --
17-07-26 1.560,0048,3060,74-12,44 -20,5% 0,10--48,3048,307 17:16
17-07-26 1.600,0039,2050,06-10,86 -21,7% ----43,0039,0041 17:29
17-07-26 1.640,0042,3041,36+0,94 +2,3% ----42,3042,301 09:25
17-07-26 1.680,00--33,79-- -- --------0 --
17-07-26 1.700,0024,7030,51-5,81 -19,0% ----26,6023,004 16:45
17-07-26 1.720,00--27,91-- -- --------0 --
17-07-26 1.800,0019,4118,87-- -- ----19,4118,675 25-5
17-07-26 1.900,009,5011,75-2,25 -19,1% ----9,509,505 11:55
17-07-26 2.000,005,257,34-2,09 -28,5% ----5,255,252 15:34
17-07-2672.100,004,754,69-1,11 -23,7% ----4,754,751 25-5
17-07-26 2.200,002,333,17-- -- ----2,332,331 22-5
17-07-26 2.300,002,002,05-- -- ----2,052,002 25-5
21-08-26 800,00--636,58-- -- --------0 --
21-08-26 840,00--597,72-- -- --------0 --
21-08-26 880,00--559,32-- -- --------0 --
21-08-26 920,00--521,07-- -- --------0 --
21-08-26 960,00--483,38-- -- --------0 --
21-08-26 1.000,00--446,28-- -- --------0 --
21-08-26 1.040,00--410,16-- -- --------0 --
21-08-26 1.060,00354,94392,42-- -- ----354,94354,941 22-5
21-08-26 1.080,00--375,02-- -- --------0 --
21-08-26 1.100,00--357,98-- -- --------0 --
21-08-26 1.120,00--341,23-- -- --------0 --
21-08-26 1.160,00--308,96-- -- --------0 --
21-08-26 1.200,00252,50278,03-25,53 -9,2% ----252,50252,503 09:55
21-08-26 1.240,00--249,47-- -- --------0 --
21-08-26 1.280,00200,24221,79-21,55 -9,7% ----200,24200,241 12:18
21-08-26 1.320,00160,40197,06-- -- ----160,40160,401 22-5
21-08-26 1.360,00149,65173,23-- -- ----149,65140,406 22-5
21-08-26 1.400,00137,00152,48-15,48 -10,2% --158,00145,00137,002 10:49
21-08-26 1.440,00112,71133,93-21,22 -15,8% ----120,40112,713 15:34
21-08-26 1.480,0080,75116,37-- -- ----80,7580,751 21-5
21-08-26 1.520,0086,70101,35-14,65 -14,5% ----91,0086,703 09:52
21-08-26 1.560,0090,2388,07-- -- ----90,2387,505 25-5
21-08-26 1.600,0065,0075,81-10,81 -14,3% ----65,0065,001 16:26
21-08-26 1.640,00--65,85-- -- --------0 --
21-08-26 1.680,0046,3056,83-10,53 -18,5% ----49,5046,305 17:26
21-08-26 1.700,0052,0053,03-- -- ----52,0052,002 25-5
21-08-26 1.800,0032,7536,62-- -- ----32,7528,853 22-5
21-08-26 1.900,0025,3525,81-- -- ----25,3525,351 25-5
21-08-26 2.000,0018,0017,83-- -- ----18,0018,001 25-5
21-08-26 2.100,00--12,59-- -- --------1 22-5
21-08-26 2.200,006,209,29-- -- ----6,206,201 22-5
21-08-26 2.300,006,106,51-- -- ----6,106,101 25-5
18-09-26 350,00969,161.082,30-- -- ----969,16964,874 11-5
18-09-26 400,00792,001.032,93-- -- ----808,00792,003 28-4
18-09-26 440,00747,30993,33-- -- ----747,30747,301 29-4
18-09-26 450,00--983,43-- -- --------0 --
18-09-26 460,00--973,54-- -- --------0 --
18-09-26 480,00--953,79-- -- --------0 --
18-09-26 500,00708,00933,99-- -- ----708,00708,001 8-4
18-09-26 520,00--914,29-- -- --------0 --
18-09-26 550,00689,00884,69-- -- ----689,00689,001 24-4
18-09-26 560,00--874,84-- -- --------0 --
18-09-26 600,00580,55835,45-- -- ----580,55580,551 28-4
18-09-26 650,00570,23786,35-- -- ----570,23570,231 23-4
18-09-26 680,00582,60757,00-- -- ----582,60582,601 24-4
18-09-26 700,00605,60737,46-- -- ----605,60597,003 18-5
18-09-26 720,00505,70717,98-- -- ----505,70505,701 23-4
18-09-26 750,00561,00688,83-- -- ----561,00561,001 18-5
18-09-26 800,00593,05640,51-- -- ----593,05593,0510 22-5
18-09-26 850,00482,30593,20-- -- ----482,30482,302 13-5
18-09-26 880,00398,24565,00-- -- ----398,24397,774 22-4
18-09-26 900,00525,42546,20-20,78 -3,8% ----525,42525,421 15:22
18-09-26 920,00506,87527,82-20,95 -4,0% ----506,87499,783 15:22
18-09-26 950,00417,47499,23-- -- ----417,47417,471 14-5
18-09-26 1.000,00428,00454,21-26,21 -5,8% ----428,00428,001 13:31
18-09-26 1.050,00403,83410,82-- -- ----403,83403,831 25-5
18-09-26 1.080,00341,63385,55-- -- ----341,63341,631 22-5
18-09-26 1.100,00364,00369,53-- -- ----364,75364,003 25-5
18-09-26 1.120,00228,00353,08-- -- ----228,00228,004 20-5
18-09-26 1.140,00228,20337,50-- -- ----236,60228,202 15-5
18-09-26 1.160,00290,60322,23-- -- ----290,60290,603 22-5
18-09-26 1.180,00276,60307,43-- -- ----276,60276,604 22-5
18-09-26 1.200,00275,85293,03-17,18 -5,9% ----275,85271,005 14:21
18-09-26 1.220,00204,70279,01-- -- ----204,70176,3014 20-5
18-09-26 1.240,00201,90265,14-- -- ----201,90201,902 21-5
18-09-26 1.260,00248,34251,86-- -- ----249,43248,233 25-5
18-09-26 1.280,00212,05239,00-- -- ----212,05212,052 22-5
18-09-26 1.300,00207,75226,95-19,20 -8,5% ----210,00203,5557 15:31
18-09-26 1.320,00195,29214,70-19,41 -9,0% ----195,29195,291 12:35
18-09-26 1.340,00138,00203,33-- -- ----138,00137,855 21-5
18-09-26 1.350,00178,85197,63-18,78 -9,5% ----178,85178,851 15:38
18-09-26 1.360,00173,50192,49-18,99 -9,9% ----173,50173,501 15:31
18-09-26 1.380,00168,30182,07-- -- ----168,30168,308 22-5
18-09-26 1.400,00158,00171,57-13,57 -7,9% ----168,15157,003 16:38
18-09-26 1.450,00130,20148,63-18,43 -12,4% ----142,00128,055 17:15
18-09-26 1.500,00109,00127,80-18,80 -14,7% 50,00--116,50109,004 16:01
18-09-26 1.550,00106,50109,96-- -- ----108,00105,005 25-5
18-09-26 1.600,0081,0093,99-12,99 -13,8% ----83,0081,003 17:16
18-09-26 1.650,0069,0080,71-11,71 -14,5% ----73,0066,2047 16:18
18-09-26 1.700,0066,4468,94-- -- ----66,4766,442 25-5
18-09-26 1.750,0048,7059,01-10,31 -17,5% ----48,7048,7015 09:33
18-09-26 1.800,0040,0050,26-10,26 -20,4% ----40,0040,0011 15:33
18-09-26 1.900,0029,8036,74-6,94 -18,9% ----29,9029,804 13:35
18-09-26 2.000,0023,0027,38-4,38 -16,0% ----23,3021,3012 16:44
18-09-26 2.100,0016,1019,36-3,26 -16,8% ----16,1016,101 09:35
18-09-26 2.200,0012,0514,73-2,68 -18,2% ----13,0011,758 12:29
18-09-26672.400,007,208,38-1,71 -20,4% --7,407,306,6536 17:22
18-12-26 280,00975,021.153,47-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.133,82-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.084,95-- -- ----873,60873,601 23-4
18-12-26 400,00962,831.036,00-- -- ----962,83961,343 21-5
18-12-26 440,00715,52996,95-- -- ----724,57715,524 30-3
18-12-26 450,00937,19987,25-- -- ----937,19937,192 22-5
18-12-26 460,00704,76977,50-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75958,07-- -- ----753,75752,352 24-4
18-12-26 500,00765,35938,62-- -- ----765,35765,351 19-5
18-12-26 520,00674,00919,22-- -- ----674,00674,001 24-3
18-12-26 550,00883,25890,17-- -- ----883,25883,251 25-5
18-12-26 560,00659,70880,52-- -- ----659,70659,701 23-4
18-12-26 600,00758,13841,97-- -- ----758,13758,131 21-5
18-12-26 640,00740,64803,65-- -- ----741,04740,642 14-5
18-12-26 680,00636,10765,55-- -- ----636,10636,101 12-5
18-12-26 700,00695,00746,66-- -- ----695,00695,001 22-5
18-12-26 720,00627,05727,81-- -- ----627,25626,453 8-5
18-12-26 760,00426,35690,51-- -- ----426,35426,351 27-3
18-12-26 800,00635,25654,50-19,25 -2,9% ----635,25635,252 15:25
18-12-26 840,00593,28617,71-24,43 -4,0% ----593,45593,288 10:39
18-12-26 880,00396,33582,44-- -- ----398,08396,332 24-4
18-12-26 900,00545,00564,99-19,99 -3,5% ----545,00536,509 11:54
18-12-26 920,00478,40547,89-- -- ----478,40478,401 21-5
18-12-26 960,00490,10514,27-- -- ----490,10490,101 22-5
18-12-261.1731.000,00458,61481,25-34,90 -7,3% ----458,61456,885 14:17
18-12-26 1.040,00443,19450,17-- -- ----443,19443,191 25-5
18-12-26 1.080,00397,00419,70-22,70 -5,4% ----397,00389,002 15:37
18-12-26 1.100,00383,45405,02-21,57 -5,3% ----383,45375,005 14:17
18-12-26 1.120,00250,20390,67-- -- ----250,20250,201 19-5
18-12-26 1.140,00371,50377,00-- -- 165,00--374,00362,0011 25-5
18-12-26221.160,00359,25363,32-31,58 -8,7% 165,00--359,25359,251 25-5
18-12-26521.180,00272,48349,92-30,63 -8,8% 165,00--272,48270,003 20-5
18-12-26 1.200,00315,00336,58-21,58 -6,4% 160,00--326,00309,856 13:26
18-12-26 1.220,00318,75324,25-- -- ----320,00318,7510 25-5
18-12-26 1.240,00292,50312,19-- -- ----292,50292,501 22-5
18-12-26 1.260,00283,75299,69-15,94 -5,3% ----283,75283,751 14:20
18-12-26 1.280,00267,75288,01-20,26 -7,0% ----269,30267,759 13:59
18-12-26 1.300,00251,30277,24-25,94 -9,4% --267,00269,85248,0056 17:23
18-12-26 1.320,00265,00266,14-- -- ----265,00265,001 25-5
18-12-26 1.350,00229,50250,58-21,08 -8,4% ----235,65224,5563 13:42
18-12-26 1.400,00203,50225,50-22,00 -9,8% 30,00--216,00203,5041 17:29
18-12-26 1.450,00185,15203,38-18,23 -9,0% ----196,00184,4021 15:32
18-12-26 1.500,00167,50182,98-15,48 -8,5% --172,00171,00160,0036 16:56
18-12-26 1.550,00147,46164,33-16,87 -10,3% ----157,83147,4631 13:44
18-12-26 1.600,00133,00147,79-14,79 -10,0% ----134,00132,008 17:07
18-12-26 1.650,00115,00132,54-17,54 -13,2% ----115,00115,001 10:02
18-12-26 1.700,00107,82118,32-10,50 -8,9% ----107,94103,656 17:05
18-12-26 1.750,00105,43106,27-- -- ----105,43104,723 25-5
18-12-26 1.800,0086,3295,22-8,90 -9,3% ----87,0683,2233 17:03
18-12-266661.900,0069,8577,73-9,98 -12,8% ----69,8569,704 16:25
18-12-26 2.000,0055,2962,80-7,51 -12,0% ----56,0055,004 15:57
18-12-26 2.100,0045,7551,45-5,70 -11,1% ----45,7545,751 15:23
18-12-26 2.200,0037,0041,75-4,75 -11,4% ----37,0036,803 17:28
18-12-26 2.400,0025,1128,14-3,03 -10,8% ----25,2523,2032 16:27
19-03-27 460,00936,64982,68-- -- ----936,64935,352 22-5
19-03-27 480,00741,10963,51-- -- ----741,10741,101 28-4
19-03-27 500,00725,35944,45-- -- ----725,35721,005 23-4
19-03-27 520,00711,64925,45-- -- ----711,83711,644 23-4
19-03-27 560,00--887,69-- -- --------0 --
19-03-27 600,00--850,19-- -- --------0 --
19-03-27 640,00596,50812,96-- -- ----597,35596,054 23-4
19-03-27 680,00--776,26-- -- --------0 --
19-03-27 720,00717,50740,05-- -- ----717,50717,501 22-5
19-03-27 760,00697,58704,31-- -- ----697,58697,581 25-5
19-03-27 800,00500,00669,35-- -- ----500,00500,002 21-4
19-03-27 840,00515,35635,25-- -- ----515,35515,052 8-5
19-03-27 880,00511,28601,68-- -- ----511,28511,281 11-5
19-03-27 920,00--569,32-- -- --------0 --
19-03-27 960,00430,70537,92-- -- ----430,70430,701 13-5
19-03-27 1.000,00--507,21-- -- --------0 --
19-03-27 1.040,00373,10477,90-- -- ----373,10373,103 11-5
19-03-27 1.080,00--449,26-- -- --------0 --
19-03-27 1.100,00394,00435,65-- -- ----394,00394,001 22-5
19-03-27 1.150,00300,30402,39-- -- ----300,30298,802 20-5
19-03-27 1.200,00368,97371,14-- -- ----368,97368,971 25-5
19-03-27 1.250,00312,75342,15-- -- ----312,75312,751 22-5
19-03-27 1.300,00286,20314,93-- -- ----286,20286,201 22-5
19-03-27 1.350,00255,09288,89-- -- ----255,09255,092 22-5
19-03-27 1.400,00245,27265,24-19,97 -7,5% ----245,45244,354 10:21
19-03-27 1.450,00157,70243,37-- -- ----157,70156,553 6-5
19-03-27 1.500,00207,75222,54-14,79 -6,6% ----210,25207,752 16:44
19-03-27241.550,00200,00204,01-19,65 -9,6% ----200,00200,001 25-5
19-03-27 1.600,00154,00186,46-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30170,72-- -- ----133,30131,352 14-5
19-03-27 1.700,00135,40156,32-- -- ----135,40131,604 22-5
19-03-27 1.750,00--143,22-- -- --------0 --
19-03-27151.800,00115,80130,60-13,31 -10,2% ----115,80111,803 22-5
19-03-27 1.900,0062,00109,62-- -- ----62,0062,002 20-5
19-03-27 2.000,0083,5591,62-8,07 -8,8% ----83,6583,5543 17:11
19-03-27 2.100,00--76,06-- -- --------0 --
18-06-27 300,00959,001.138,22-- -- ----959,00959,001 19-5
18-06-27 400,00955,751.042,61-- -- ----955,75952,505 14-5
18-06-27 450,00875,00995,29-- -- ----875,00875,001 13-5
18-06-27 480,00718,75967,19-- -- ----718,75718,751 26-3
18-06-27 500,00726,79948,54-- -- ----726,79726,791 28-4
18-06-27 520,00--929,99-- -- --------0 --
18-06-27 560,00--893,09-- -- --------0 --
18-06-27 600,00769,39856,73-- -- ----770,13769,393 14-5
18-06-27 640,00--820,88-- -- --------0 --
18-06-27 680,00610,00785,47-- -- ----610,00610,001 21-4
18-06-27 700,00682,91767,97-- -- ----682,94682,912 14-5
18-06-27 720,00541,18750,67-- -- ----541,18541,181 23-4
18-06-27 760,00668,86716,61-- -- ----668,86668,861 22-5
18-06-27 800,00599,88682,11-- -- ----599,92599,884 14-5
18-06-27 840,00604,06650,27-- -- ----604,06604,061 22-5
18-06-27 880,00402,76618,56-- -- ----402,76402,761 4-2
18-06-27581900,00599,63603,06-36,38 -6,0% ----599,63599,631 25-5
18-06-27 920,00396,00587,60-- -- ----396,00396,001 23-3
18-06-27 960,00377,00557,56-- -- ----377,00377,001 17-4
18-06-27 1.000,00502,43528,71-26,28 -5,0% ----502,43502,432 10:28
18-06-27 1.040,00393,75500,81-- -- ----396,65393,752 14-4
18-06-27 1.080,00--473,06-- -- --------0 --
18-06-27 1.100,00352,00460,61-- -- ----352,00352,001 20-5
18-06-27 1.150,00406,15429,08-22,93 -5,3% ----407,65406,152 15:32
18-06-27 1.200,00347,82398,94-- -- ----347,82347,821 21-5
18-06-27 1.250,00314,83371,01-- -- ----318,92302,853 21-5
18-06-27 1.300,00319,36344,51-25,15 -7,3% ----319,36319,361 15:33
18-06-27 1.350,00315,26319,65-- -- ----315,39315,262 25-5
18-06-27 1.400,00276,85296,63-19,78 -6,7% ----276,85276,307 09:58
18-06-27 1.450,00273,97275,18-- -- ----273,97271,817 25-5
18-06-27 1.500,00236,09254,53-18,44 -7,2% ----236,09236,092 16:10
18-06-27 1.550,00215,36235,95-20,59 -8,7% ----215,36215,361 15:33
18-06-27 1.600,00208,00218,73-- -- ----208,00208,001 22-5
18-06-27 1.650,00--202,30-- -- --------0 --
18-06-27751.700,00185,06187,42-16,63 -8,9% ----186,07185,064 25-5
18-06-27731.800,00157,69161,15-14,89 -9,2% ----157,69157,697 25-5
18-06-27 1.900,00--137,94-- -- --------0 --
18-06-27 2.000,00116,11119,15-- -- ----120,40116,1110 25-5
18-06-27 2.200,0080,5087,79-7,29 -8,3% 38,50--81,0080,502 12:08
18-06-27 2.400,0058,0065,54-7,54 -11,5% ----58,0058,001 09:33
17-12-27 300,001.100,001.142,57-- -- ----1.100,001.095,003 22-5
17-12-27 400,001.031,421.050,13-18,71 -1,8% ----1.031,421.031,421 14:27
17-12-27 450,00927,721.004,82-- -- ----927,72927,721 21-5
17-12-27 480,00737,71977,87-- -- ----737,71737,712 27-1
17-12-27 500,00938,19960,07-21,88 -2,3% ----941,62938,192 16:38
17-12-27 520,00--942,38-- -- --------0 --
17-12-27 550,00713,27916,08-- -- ----713,27713,271 4-5
17-12-27 600,00852,66872,89-20,23 -2,3% ----852,66850,942 16:38
17-12-27 650,00620,64830,59-- -- ----620,64620,641 12-2
17-12-278680,00605,00805,70-37,23 -4,6% ----605,00605,001 18-2
17-12-27 700,00540,00789,25-- -- ----540,00540,001 1-4
17-12-27 720,00571,00773,14-- -- ----571,00571,001 23-4
17-12-27 760,00651,00741,19-- -- ----651,00645,002 20-5
17-12-27 800,00705,65710,04-- -- ----705,65705,651 25-5
17-12-27 840,00673,38679,69-- -- ----673,38673,381 25-5
17-12-27 880,00454,00650,27-- -- ----454,00451,003 30-1
17-12-27 900,00633,00635,87-- -- ----633,00633,001 25-5
17-12-27 920,00431,80621,62-- -- ----431,80431,801 28-4
17-12-27 960,00504,12593,93-- -- ----504,12504,125 11-5
17-12-27 1.000,00542,25567,24-24,99 -4,4% ----550,56536,3730 17:08
17-12-27 1.040,00536,55541,29-- -- ----536,55536,551 25-5
17-12-27 1.080,00--516,34-- -- --------0 --
17-12-27 1.100,00481,64504,39-22,75 -4,5% ----489,77475,5831 17:08
17-12-27 1.150,00314,57474,54-- -- ----314,57314,571 23-4
17-12-27 1.200,00431,19447,74-16,55 -3,7% ----432,66431,193 16:38
17-12-27 1.220,00402,40436,09-- -- ----402,40402,401 22-5
17-12-27 1.240,00--425,62-- -- --------0 --
17-12-27 1.250,00415,95421,02-- -- ----415,95415,952 25-5
17-12-27 1.260,00413,10415,77-- -- ----413,10413,101 25-5
17-12-27 1.280,00242,55406,19-- -- ----242,55242,551 29-4
17-12-27 1.300,00376,02395,49-19,47 -4,9% ----376,67376,024 15:32
17-12-27 1.320,00384,10386,60-- -- ----384,10384,101 25-5
17-12-27 1.340,00289,00377,82-- -- ----289,00289,001 12-5
17-12-27121.350,00350,00373,22-25,77 -6,9% ----350,00350,001 13:36
17-12-27 1.360,00290,94368,40-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50359,30-- -- ----262,50262,505 12-5
17-12-27 1.400,00328,00350,80-22,80 -6,5% --358,00337,00328,005 16:01
17-12-27 1.420,00312,85342,03-- -- ----312,90312,855 22-5
17-12-27 1.440,00315,10334,05-18,95 -5,7% ----315,10315,102 16:13
17-12-2771.460,00250,25325,42-22,77 -7,0% ----250,25250,252 7-5
17-12-27 1.480,00302,50317,72-- -- ----302,50302,501 22-5
17-12-27 1.500,00292,80310,37-17,57 -5,7% 150,00--292,80292,801 13:33
17-12-27 1.550,00275,00291,48-16,48 -5,7% ----275,00275,003 17:11
17-12-27 1.600,00259,71274,48-14,77 -5,4% ----262,89255,9368 16:44
17-12-27 1.650,00--257,77-- -- --------0 --
17-12-27 1.700,00226,19242,11-15,92 -6,6% ----226,19226,192 16:10
17-12-27 1.800,00202,31215,61-13,30 -6,2% ----204,99196,7572 16:44
17-12-27 1.900,00187,75191,34-- -- ----187,75187,751 25-5
17-12-27 2.000,00160,00169,80-9,80 -5,8% ----160,00155,8512 16:43
17-12-27 2.200,00124,51133,81-9,30 -7,0% ----124,51123,886 09:53
17-12-27 2.400,0098,50106,01-7,51 -7,1% ----98,5098,501 12:36
17-12-27 2.800,0064,0067,82-3,82 -5,6% ----64,0062,204 16:33
15-12-28 300,00975,201.147,27-- -- ----975,20975,201 19-5
15-12-28 400,00931,191.062,56-- -- ----931,19931,191 7-5
15-12-28 450,00392,571.020,66-628,09 -61,5% ----392,57392,572 19-9
15-12-28 480,00793,40995,96-- -- ----793,40793,401 20-4
15-12-28 500,00922,00979,77-- -- ----922,00922,001 14-5
15-12-28 520,00--963,67-- -- --------0 --
15-12-28 550,00665,00939,82-- -- ----665,00665,005 2-4
15-12-28 600,00817,30900,92-- -- ----817,30817,301 14-5
15-12-28 640,00792,88870,56-- -- ----792,88792,881 21-5
15-12-28 680,00641,60840,86-- -- ----641,60641,601 25-3
15-12-28 700,00823,00826,26-- -- ----823,00823,001 25-5
15-12-283720,00620,50811,86-37,48 -4,6% ----620,50620,501 9-4
15-12-28 760,00661,00783,56-- -- ----661,00661,001 18-5
15-12-28 800,00636,00756,18-- -- ----636,00636,001 20-5
15-12-28 840,00608,76729,33-- -- ----608,76608,761 14-4
15-12-28 880,00412,25703,33-- -- ----412,25412,251 31-3
15-12-28 900,00670,00690,58-20,58 -3,0% ----670,00670,001 16:30
15-12-28 920,00--678,08-- -- --------0 --
15-12-28 960,00--653,79-- -- --------0 --
15-12-28 1.000,00635,00630,14-- -- ----635,00635,001 25-5
15-12-28 1.040,00401,20607,29-- -- ----401,20401,201 23-3
15-12-28 1.080,00--585,14-- -- --------0 --
15-12-28 1.100,00450,00574,43-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00548,53-- -- ----444,00444,001 18-5
15-12-28 1.200,00505,00523,63-18,63 -3,6% ----505,00505,001 17:02
15-12-28 1.250,00500,13499,93-- -- ----500,13500,131 25-5
15-12-28 1.300,00457,00477,60-20,60 -4,3% ----457,00457,001 09:53
15-12-28 1.350,00402,53456,10-- -- ----402,70399,004 21-5
15-12-28 1.400,00420,00435,65-15,65 -3,6% ----420,00420,002 15:31
15-12-28 1.450,00335,30416,26-- -- ----335,50335,306 11-5
15-12-28 1.500,00380,00397,80-17,80 -4,5% ----380,00380,002 09:27
15-12-28 1.550,00--380,60-- -- --------0 --
15-12-28 1.600,00362,02364,00-- -- ----362,74362,023 25-5
15-12-28 1.650,00--348,25-- -- --------0 --
15-12-28 1.700,00332,00333,30-- -- ----332,00331,993 25-5
15-12-28 1.800,00289,50305,86-16,36 -5,3% 255,00--289,50289,502 14:05
15-12-28 1.900,00--280,91-- -- --------0 --
15-12-28 2.000,00243,80258,26-14,46 -5,6% ----243,80243,801 15:18
15-12-28 2.200,00217,00219,42-- -- ----217,00217,001 25-5
15-12-28 2.400,00186,50186,82-- -- ----186,50186,501 25-5
15-12-28332.800,00127,90136,77-12,36 -9,0% ----127,90127,902 17:22
15-12-28 3.200,0096,00101,19-5,19 -5,1% ----98,0095,0012 17:23
21-12-29 300,001.040,721.159,39-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,291.079,20-- -- ----844,29844,291 8-4
21-12-29 450,00862,151.037,85-- -- ----862,15862,151 13-4
21-12-29 500,00871,651.002,85-- -- ----871,65871,651 18-5
21-12-29 550,00837,60964,09-- -- ----837,60837,601 18-5
21-12-29 600,00886,25928,73-- -- ----886,25886,251 22-5
21-12-29 700,00780,00861,25-- -- ----780,00780,001 21-5
21-12-29 800,00624,60798,37-- -- ----625,00624,602 10-4
21-12-29 900,00664,52738,92-- -- ----664,52664,521 21-5
21-12-29 1.000,00619,41683,75-- -- ----619,41604,708 21-5
21-12-29 1.100,00569,66633,03-- -- ----569,66548,456 21-5
21-12-29 1.200,00565,00587,90-22,90 -3,9% ----565,00565,002 15:50
21-12-29 1.400,00502,13504,92-- -- ----502,13502,131 25-5
21-12-29 1.600,00417,00436,44-19,44 -4,5% ----417,00415,003 10:26
21-12-29 1.800,00275,00379,59-- -- ----275,00275,001 19-5
21-12-29 2.000,00313,65332,20-18,55 -5,6% ----313,65313,651 09:31
21-12-29 2.400,00208,00258,06-- -- ----208,00208,001 20-5
21-12-29242.800,00154,60203,36-16,10 -7,9% ----154,60148,8030 18-5
21-12-29 3.200,00153,00160,83-- -- ----153,00145,256 22-5
20-12-30 500,00838,631.019,17-- -- ----838,63838,631 22-4
20-12-30 600,00724,00952,92-- -- ----724,00724,001 29-4
20-12-30 700,00757,20890,32-- -- ----757,20757,201 14-4
20-12-30 800,00640,00831,52-- -- ----640,00640,001 5-5
20-12-30 900,00583,60777,19-- -- ----583,60583,601 23-2
20-12-30311.000,00681,00727,14-34,38 -4,7% ----681,00681,001 22-5
20-12-30 1.100,00515,00680,54-- -- ----515,00515,002 6-5
20-12-30 1.200,00625,00637,37-- -- ----625,00625,001 25-5
20-12-30 1.400,00539,31559,63-20,32 -3,6% ----540,18539,3120 12:10
20-12-30561.600,00473,31493,78-26,25 -5,3% ----474,18473,3120 12:10
20-12-30 1.800,00431,87438,12-- -- 335,50--431,87431,874 25-5
20-12-30 2.000,00365,00390,32-- -- ----365,00365,001 22-5
20-12-30 2.400,00299,00314,95-15,95 -5,1% ----299,00299,001 13:39
20-12-3072.800,00206,50257,68-16,41 -6,4% ----206,50205,752 15-5
20-12-30 3.200,00212,00213,76-- -- ----212,00212,001 25-5
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?