Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.197,401.179,60+17,80 +1,5% 1.209,401.174,60549.33917:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-3-2026)
Totaal volume 3.231 (1.998 Calls, 1.233 Puts)
Totaal open interest bij opening 12.787 (5.753 Calls, 7.034 Puts)
Call / Put ratio 1,62
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50880,56-- -- ----875,45865,505 26-1
20-03-26 350,00795,25830,59-- -- ----795,25795,251 6-2
20-03-26 400,00765,21780,62-- -- ----766,24765,212 6-2
20-03-26 420,00851,61760,63-- -- ----855,02851,616 28-1
20-03-26 440,00830,91740,64-- -- ----830,91830,904 28-1
20-03-26 450,00638,75730,64-- -- ----638,75638,751 14-1
20-03-26 460,00197,79720,65-522,86 -72,6% ----197,79197,795 4-9
20-03-26 480,00692,11700,66-- -- ----692,11692,111 23-1
20-03-26 500,00678,50680,67-- -- ----707,50678,502 29-1
20-03-26 520,00--660,68-- -- --------0 --
20-03-26 550,00698,15630,70-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00620,70-- -- 615,75618,75575,00575,001 19-1
20-03-26 600,00600,76580,72-- -- ----600,76592,0034 4-3
20-03-26 650,00550,20530,75-- -- ----550,20540,9214 12-3
20-03-26 680,00506,54500,77-- -- ----506,59506,323 11-3
20-03-26 700,00490,70480,78+9,92 +2,1% ----490,70482,852 13-3
20-03-26 720,00461,90460,80-- -- ----461,90461,901 11-3
20-03-26 740,00459,69440,82-- -- ----459,69459,691 10-3
20-03-26 750,00342,92430,83-- -- ----342,92342,921 9-3
20-03-26 760,00460,10420,85-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03400,88-- -- ----451,03451,031 27-2
20-03-26 800,00388,89380,93+7,96 +2,1% ----388,89380,007 13-3
20-03-26 820,00414,50360,98-- -- ----414,50414,502 27-2
20-03-26 840,00428,91341,06-- -- ----428,91428,911 24-2
20-03-26 850,00353,20331,10-- -- 10,30--353,20328,8516 11-3
20-03-26 860,00252,00321,15-- -- ----252,00246,182 9-3
20-03-26 880,00227,13301,29-- -- ----227,13227,131 9-3
20-03-26 900,00287,26281,43-- -- 12,90--287,26287,261 11-3
20-03-26286920,00285,00261,94-0,62 -0,2% ----285,00285,001 4-3
20-03-26 940,00313,00242,24-- -- ----313,00313,001 20-2
20-03-26 950,00260,55232,44-- -- ----260,55260,551 11-3
20-03-26 960,00145,75222,66-- -- ----145,75145,751 9-3
20-03-26 970,00--212,91-- -- --------0 --
20-03-26 980,00216,06203,21-- -- ----216,06216,061 12-3
20-03-26 990,00--193,51-- -- --------0 --
20-03-26 1.000,00185,64183,87+1,77 +1,0% ----185,64185,641 13-3
20-03-26 1.010,00--174,32-- -- --------0 --
20-03-26 1.020,00176,47164,87-- -- ----176,47168,052 11-3
20-03-26 1.030,00--155,44-- -- 149,75152,75----0 --
20-03-26 1.040,00122,35146,16-- -- ----122,35122,351 6-3
20-03-26 1.050,00124,97137,01-- -- 10,00--124,97124,973 12-3
20-03-26 1.060,00135,70127,95+7,75 +6,1% ----135,85135,605 13-3
20-03-26 1.070,0068,66119,13-- -- ----68,6668,661 9-3
20-03-26 1.080,00112,75110,48+2,27 +2,1% ----112,75112,751 13-3
20-03-26321.090,00107,50102,01-2,74 -2,7% ----107,50105,002 13-3
20-03-266851.100,0089,0093,76-2,91 -3,1% ----100,0089,0011 13-3
20-03-26 1.110,00106,0085,91-- -- ----106,00106,001 10-3
20-03-26 1.120,0089,5078,14+11,36 +14,5% ----90,5083,503 13-3
20-03-26 1.130,0087,0070,79+16,21 +22,9% ----87,0084,002 13-3
20-03-26 1.140,0072,3563,76+8,59 +13,5% ----77,0051,808 13-3
20-03-26 1.150,0061,0657,18+3,88 +6,8% ----61,0661,061 13-3
20-03-26 1.160,0047,5050,94-3,44 -6,8% ----61,0041,0025 13-3
20-03-26 1.170,0041,0045,06-4,06 -9,0% ----58,3536,209 13-3
20-03-26 1.180,0036,2539,60-3,35 -8,5% ----52,0529,8094 13-3
20-03-26 1.190,0031,0034,51-3,51 -10,2% ----42,5031,005 13-3
20-03-26 1.200,0025,5029,91-4,41 -14,7% --41,0034,6023,95135 13-3
20-03-26 1.220,0018,0021,84-3,84 -17,6% 16,0019,6029,9517,0085 13-3
20-03-26 1.240,0012,0015,55-3,55 -22,8% --20,2520,5511,5081 13-3
20-03-26 1.260,008,3010,80-2,50 -23,1% ----15,008,0099 13-3
20-03-26 1.280,005,507,35-1,85 -25,2% --10,009,755,3051 13-3
20-03-26 1.300,003,155,04-1,89 -37,5% --13,056,503,15159 13-3
20-03-26 1.320,003,803,36+0,44 +13,1% ----4,072,6569 13-3
20-03-26 1.340,001,852,24-0,39 -17,4% 0,501,952,851,8525 13-3
20-03-26 1.360,001,521,58-0,06 -3,8% --1,001,521,1011 13-3
20-03-26 1.380,000,951,13-0,18 -15,9% ----1,000,9540 13-3
20-03-26 1.400,000,680,82-0,14 -17,1% 0,10--0,840,689 13-3
20-03-26 1.420,000,720,48-- -- ----0,720,721 12-3
20-03-26 1.440,001,200,34-- -- ----1,231,004 5-3
20-03-263101.450,000,400,28-0,24 -85,7% ----0,400,406 13-3
20-03-26 1.460,001,330,23-- -- ----1,631,307 3-3
20-03-26 1.480,000,350,17-- -- ----0,370,352 11-3
20-03-26 1.500,000,180,11-- -- --7,900,240,183 12-3
20-03-26 1.520,000,150,08+0,07 +87,5% ----0,150,151 13-3
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261461.600,000,200,02-- -- ----0,200,205 12-3
20-03-2631.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-26 720,00466,10465,14-- -- ----466,10466,101 11-3
17-04-26 760,00--426,07-- -- --------0 --
17-04-26 800,00506,39387,27-- -- ----506,39506,391 26-2
17-04-26 840,00354,47348,82-- -- 343,55346,55354,47354,164 11-3
17-04-26 880,00330,79310,97-- -- ----332,70330,792 10-3
17-04-26 900,00--292,31-- -- --------0 --
17-04-26 920,00279,26273,96-- -- 268,60271,60279,26279,261 11-3
17-04-26 940,00--255,91-- -- --------0 --
17-04-2611960,00168,90238,18-1,54 -0,6% ----168,90168,901 9-3
17-04-26 980,00--220,98-- -- --------0 --
17-04-26 1.000,00214,56204,12-- -- ----214,56214,561 12-3
17-04-26 1.010,00--196,00-- -- --------0 --
17-04-26 1.020,00180,35187,95-- -- ----180,35180,351 6-3
17-04-26 1.030,00--179,97-- -- 174,55177,55----0 --
17-04-26111.040,00193,00172,15-1,93 -1,1% 166,75169,75193,00193,001 10-3
17-04-26 1.050,00173,05164,37+8,68 +5,3% ----173,05173,051 13-3
17-04-26 1.060,00170,60156,87-- -- ----170,60170,601 10-3
17-04-26 1.070,00--149,57-- -- --------0 --
17-04-26 1.080,00142,80142,42+0,38 +0,3% ----142,80142,801 13-3
17-04-26 1.090,00143,25135,44+7,81 +5,8% ----143,25143,251 13-3
17-04-26 1.100,00139,25128,52-- -- 75,00--139,25139,253 11-3
17-04-26 1.120,00114,65115,42-0,77 -0,7% ----122,00114,652 13-3
17-04-26 1.140,0099,00103,11-- -- ----100,0099,002 12-3
17-04-26 1.160,0095,6091,53+4,07 +4,4% 86,5089,4595,6085,002 13-3
17-04-26 1.180,0079,0080,71-1,71 -2,1% 76,90--89,3072,9011 13-3
17-04-26 1.200,0073,0070,67+2,33 +3,3% ----76,0071,905 13-3
17-04-26 1.220,0058,7561,67-2,92 -4,7% ----71,9056,0033 13-3
17-04-26 1.240,0053,5053,35+0,15 +0,3% 25,0063,0063,6053,5010 13-3
17-04-26 1.260,0044,3546,00-1,65 -3,6% ----53,5544,354 13-3
17-04-26 1.280,0040,0039,22+0,78 +2,0% 35,7037,9540,0038,752 13-3
17-04-266281.300,0033,0233,39-1,12 -3,4% ----37,3033,02177 13-3
17-04-26 1.320,0027,0028,05-1,05 -3,7% ----34,0026,7046 13-3
17-04-26 1.340,0023,4823,55-0,07 -0,3% ----28,0023,483 13-3
17-04-26 1.360,0019,5019,53-0,03 -0,2% ----21,7719,50124 13-3
17-04-26 1.380,0016,4016,30+0,10 +0,6% ----17,3016,408 13-3
17-04-26 1.400,0013,7013,58+0,12 +0,9% ----16,8513,9013 13-3
17-04-26 1.440,008,609,33-0,73 -7,8% ----11,408,605 13-3
17-04-26 1.480,007,156,33+0,82 +13,0% ----7,156,852 13-3
17-04-26 1.500,005,505,27+0,23 +4,4% ----5,505,503 13-3
17-04-26 1.520,005,354,33+1,02 +23,6% ----5,354,663 13-3
17-04-26141.560,003,402,94+0,05 +1,7% 2,023,413,403,401 13-3
17-04-26 1.600,002,002,07-- -- ----2,251,893 12-3
17-04-26 1.700,001,011,03-- -- 0,201,911,011,011 12-3
17-04-26 1.800,000,650,61-- -- ----0,650,6531 11-3
17-04-26 1.900,000,300,22+0,08 +36,4% ----0,300,301 13-3
17-04-26 2.000,000,700,11-- -- ----0,700,705 27-2
17-04-26112.100,000,950,06-0,03 -50,0% ----0,950,862 25-2
17-04-26 2.200,00--0,03-- -- --------0 --
15-05-26 720,00--467,72-- -- --------0 --
15-05-26 760,00--429,28-- -- --------0 --
15-05-26 800,00--391,33-- -- --------0 --
15-05-26 840,00--354,02-- -- 348,90351,90----0 --
15-05-26 880,00324,69317,67+7,02 +2,2% ----324,69323,235 13-3
15-05-26 920,00327,81282,39-- -- ----327,81327,811 23-2
15-05-26 940,00--265,41-- -- --------0 --
15-05-26 960,00--248,64-- -- --------0 --
15-05-26 980,00--232,44-- -- 227,45230,45----0 --
15-05-26 1.000,00220,00217,21-- -- ----220,20220,0021 10-3
15-05-26 1.020,00--201,59-- -- 196,50199,50----0 --
15-05-26 1.040,00--186,89-- -- 181,80184,80----0 --
15-05-26 1.060,00--172,46-- -- 167,65170,65----0 --
15-05-26 1.080,00174,00158,92-- -- 154,05156,25175,80174,0013 10-3
15-05-26 1.100,00140,00145,79-- -- ----140,00140,003 12-3
15-05-26 1.120,00147,00133,46-- -- ----147,00137,802 11-3
15-05-26 1.160,00109,00110,53-1,53 -1,4% ----109,00109,001 13-3
15-05-26 1.200,0088,0090,06-2,06 -2,3% 60,00100,0088,0083,003 13-3
15-05-26 1.240,0071,6072,37-0,77 -1,1% ----71,6066,005 13-3
15-05-26 1.280,0059,5057,54+1,96 +3,4% ----59,5059,501 13-3
15-05-26 1.320,0043,6044,93-1,33 -3,0% ----48,2143,60106 13-3
15-05-26 1.360,0037,9534,54+3,41 +9,9% 31,5033,7037,9536,559 13-3
15-05-26 1.400,0028,2126,24+1,97 +7,5% ----28,9028,21101 13-3
15-05-26 1.440,0020,2819,76-- -- ----20,2820,282 11-3
15-05-26 1.480,0015,8514,72+1,13 +7,7% ----15,8515,854 13-3
15-05-26 1.520,0010,8510,96-0,11 -1,0% ----10,8510,851 13-3
15-05-26 1.560,004,428,14-- -- ----4,424,421 9-3
15-05-26 1.600,005,956,01-- -- ----6,605,952 10-3
15-05-26251.700,003,692,94-0,27 -9,2% ----3,693,693 11-3
15-05-26 1.800,001,431,58-0,15 -9,5% ----1,431,431 13-3
15-05-26 1.900,001,000,95-- -- ----1,001,001 12-3
15-05-26 2.000,00--0,64-- -- --------0 --
15-05-26 2.100,00--0,47-- -- --------0 --
15-05-26 2.200,001,130,35-- -- ----1,131,131 25-2
19-06-26 300,00845,50881,36-- -- ----845,50830,823 21-1
19-06-26 350,00780,01831,69-- -- ----787,98780,013 5-2
19-06-26 400,00757,57782,15-- -- ----757,57757,573 4-2
19-06-26 420,00--762,38-- -- --------0 --
19-06-26 440,00471,80742,61-270,81 -36,5% ----471,80471,802 22-12
19-06-26 450,00771,60732,74-- -- ----771,60771,601 26-2
19-06-264460,00732,75722,91-1,04 -0,1% ----732,75732,751 11-3
19-06-2610480,00753,91703,26-1,03 -0,1% ----753,91750,913 23-2
19-06-26 500,00751,19683,60-- -- ----751,19751,191 29-1
19-06-26 520,00--663,96-- -- 659,70662,70----0 --
19-06-26 550,00642,06634,67-- -- ----642,06639,422 17-2
19-06-26 560,00608,25624,95-- -- ----608,25608,251 3-3
19-06-26 600,00624,90586,05-- -- ----624,90624,902 30-1
19-06-26 650,00550,85537,98-- -- ----550,85550,851 5-3
19-06-26 680,00451,14509,30-- -- ----451,14451,141 6-3
19-06-26 700,00492,35490,22+2,13 +0,4% ----492,35492,351 13-3
19-06-26 720,00488,34471,85-- -- ----492,24486,3827 4-3
19-06-26 750,00470,15443,87-- -- ----470,15470,151 10-3
19-06-26 760,00--434,45-- -- --------0 --
19-06-26 800,00418,00397,92-- -- ----418,00418,001 10-3
19-06-26164850,00367,50353,15-0,89 -0,3% ----373,05367,505 10-3
19-06-26 880,00295,70327,52-- -- ----295,70295,3513 9-3
19-06-26 900,00318,50310,62-- -- --440,00318,50318,505 11-3
19-06-2670920,00311,24294,07-1,14 -0,4% ----311,24301,8522 10-3
19-06-26 940,00277,45277,99-- -- ----277,45247,994 6-2
19-06-26 950,00211,48270,14-- -- ----213,31211,484 9-3
19-06-26 960,00301,17262,34-- -- ----301,17297,642 2-3
19-06-26 980,00250,00247,19-- -- ----250,00250,001 5-3
19-06-26 1.000,00249,50232,33-- -- ----249,50249,501 10-3
19-06-26 1.020,00170,00217,78-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05210,78-- -- ----227,05227,051 10-3
19-06-265251.050,00147,01197,07-1,51 -0,8% ----148,80143,9050 9-3
19-06-26 1.080,00178,85177,37+1,48 +0,8% ----178,85178,851 13-3
19-06-26 1.100,00166,75165,14+1,61 +1,0% ----172,00163,9012 13-3
19-06-26 1.120,00140,40153,02-- -- 148,55151,40140,40140,402 12-3
19-06-26 1.140,00153,65141,72-- -- ----153,65153,651 10-3
19-06-26641.160,00138,00130,84-1,72 -1,3% 126,50128,65138,00137,403 11-3
19-06-26 1.180,00131,00120,84+10,16 +8,4% ----131,00125,103 13-3
19-06-26 1.200,00115,70110,76+4,94 +4,5% --140,00115,85115,605 13-3
19-06-26 1.220,00108,00101,66-- -- ----108,00104,202 11-3
19-06-26 1.240,0090,0093,11-3,11 -3,3% ----90,0090,001 13-3
19-06-26 1.260,0084,0084,80-0,80 -0,9% --91,0091,0081,004 13-3
19-06-26 1.280,0085,5077,35+8,15 +10,5% ----85,5085,501 13-3
19-06-26 1.300,0072,0070,42+1,58 +2,2% --140,0078,0070,7561 13-3
19-06-26 1.350,0055,2555,10+0,15 +0,3% ----58,7555,207 13-3
19-06-26 1.400,0045,4542,68+2,77 +6,5% --70,0045,4545,4553 13-3
19-06-26 1.450,0032,6032,93-0,33 -1,0% ----33,0030,506 13-3
19-06-26 1.500,0024,9025,00-0,10 -0,4% 22,7524,5524,9024,806 13-3
19-06-26 1.550,0018,8018,84-0,04 -0,2% ----18,8017,5014 13-3
19-06-26 1.600,0014,5014,31-- -- ----14,5514,5012 11-3
19-06-26 1.650,006,7510,81-- -- ----7,006,757 9-3
19-06-26 1.700,007,708,29-0,59 -7,1% ----7,707,701 13-3
19-06-26 1.800,005,104,89+0,21 +4,3% ----5,255,103 13-3
19-06-26 1.900,003,053,04-- -- ----3,052,752 12-3
19-06-26 2.000,001,882,14-0,26 -12,1% 0,95--1,881,882 13-3
19-06-26 2.200,001,001,14-- -- ----1,000,954 11-3
19-06-26 2.400,000,650,68-0,03 -4,4% --10,000,650,652 13-3
18-09-26 350,00943,10834,31-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28785,76-- -- ----748,28748,281 21-1
18-09-26 440,00--747,16-- -- --------0 --
18-09-26 450,00--737,56-- -- --------0 --
18-09-26 460,00--727,94-- -- --------0 --
18-09-26 480,00--708,73-- -- --------0 --
18-09-264500,00708,00689,63-1,29 -0,2% ----708,00708,001 10-3
18-09-26 520,00--670,63-- -- --------0 --
18-09-26 550,00438,80642,23-203,43 -31,7% ----438,80438,801 4-12
18-09-26 560,00--632,78-- -- --------0 --
18-09-26 600,00609,55595,35-- -- 590,25593,25609,55609,551 17-2
18-09-26 650,00572,08549,25-- -- ----572,08572,081 12-2
18-09-261680,00521,69521,99-1,35 -0,3% ----521,69521,691 23-1
18-09-26 700,00504,00504,04-- -- ----504,00504,001 22-1
18-09-26 720,00462,58486,29-- -- ----462,58462,581 3-3
18-09-2650750,00504,32460,14-1,69 -0,4% ----504,32504,314 23-2
18-09-26 800,00402,00417,57-- -- ----425,00402,004 12-3
18-09-26 850,00470,62376,72-- -- ----470,62470,622 26-2
18-09-26 880,00391,85353,17-- -- ----391,85391,851 23-2
18-09-26 900,00341,96337,87-- -- ----341,96341,964 11-3
18-09-26 920,00311,60323,09-- -- ----311,60311,601 6-3
18-09-26 950,00290,00301,38-- -- ----291,00290,002 3-3
18-09-26 1.000,00280,00267,22-- -- 262,00265,00280,00280,002 10-3
18-09-26 1.050,00237,00235,23+1,77 +0,8% ----237,00225,002 13-3
18-09-26 1.080,00197,85217,48-- -- ----197,85197,853 3-3
18-09-26651.100,00209,95206,13-2,87 -1,4% --300,00209,95209,951 13-3
18-09-26 1.120,00149,68195,03-- -- ----149,68149,681 9-3
18-09-26371.140,00157,67184,48-2,47 -1,3% ----157,67157,6710 6-3
18-09-26 1.160,00131,15174,35-- -- ----131,15131,151 9-3
18-09-26 1.180,00153,20164,65-11,45 -7,0% ----153,20153,201 13-3
18-09-26 1.200,00156,65155,16+1,49 +1,0% ----156,65156,651 13-3
18-09-26 1.220,00151,00146,23+4,77 +3,3% ----151,00151,001 13-3
18-09-26 1.240,00147,50137,68+9,82 +7,1% ----147,50147,501 13-3
18-09-26 1.260,00123,00129,43-- -- ----123,00122,7518 12-3
18-09-26 1.280,0098,50121,66-- -- ----98,5098,501 6-3
18-09-26 1.300,0098,06114,16-- -- ----107,7598,0617 6-3
18-09-26 1.320,0091,86107,14-- -- ----104,0091,8611 6-3
18-09-26 1.340,00123,90100,49-- -- ----123,90123,901 20-2
18-09-26 1.350,0095,0097,29-- -- ----95,0095,002 11-3
18-09-26 1.360,0098,2194,04-- -- ----98,2198,211 11-3
18-09-26 1.380,0082,0588,14-- -- ----82,0582,051 3-3
18-09-26 1.400,0080,9082,48-- -- ----80,9080,901 10-3
18-09-26 1.450,0056,5069,83-- -- 66,3568,9556,5056,501 6-3
18-09-26 1.500,0063,3058,88-- -- ----63,3061,654 10-3
18-09-26 1.550,0034,7049,58-- -- 46,5548,9534,7034,701 9-3
18-09-261131.600,0040,6541,57-1,82 -4,4% ----40,6539,502 12-3
18-09-26 1.650,0041,0034,90-- -- ----41,0037,503 2-3
18-09-26 1.700,0028,3029,19-- -- ----28,3028,303 10-3
18-09-26 1.800,0021,0020,32-- -- ----21,0021,001 12-3
18-09-26241.900,0014,8014,18-1,21 -8,5% ----14,8014,801 10-3
18-09-26 2.000,009,609,94-- -- ----10,409,604 10-3
18-09-26 2.200,005,355,17+0,18 +3,5% --5,855,355,351 13-3
18-09-26 2.400,003,052,83+0,22 +7,8% --2,903,053,051 13-3
18-12-26 280,00942,91904,76-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10885,41-- -- 880,40883,40987,10987,101 25-2
18-12-26 350,00856,05837,46-- -- ----856,05848,906 12-3
18-12-26 400,00792,14789,84+2,30 +0,3% ----792,14792,141 13-3
18-12-26 440,00--752,09-- -- --------0 --
18-12-26 450,00852,06742,69-- -- ----852,06852,061 25-2
18-12-26 460,00839,98733,34-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31714,69-- -- 709,55712,55821,48800,886 28-1
18-12-26 500,00721,60696,05+25,55 +3,7% ----721,60721,601 13-3
18-12-26 520,00767,13677,60-- -- ----767,13767,134 28-1
18-12-26 550,00761,00650,10-- -- ----761,00761,001 26-2
18-12-26 560,00655,40641,05-- -- 635,90638,90656,33655,402 30-1
18-12-26 600,00606,00604,95-- -- ----612,00606,003 11-3
18-12-261640,00550,17569,55-1,44 -0,3% ----550,17542,502 16-1
18-12-26 680,00617,88534,90-- -- ----617,88617,881 24-2
18-12-26 700,00506,82517,83-- -- 512,70515,70527,41506,825 12-3
18-12-26 720,00476,53500,98-- -- ----476,53476,531 3-3
18-12-26 760,00530,81468,08-- -- ----530,81530,811 20-2
18-12-26 800,00450,36436,14+14,22 +3,3% ----450,36435,784 13-3
18-12-2614840,00399,90405,44-1,74 -0,4% ----399,90399,253 4-2
18-12-26 880,00391,37375,89-- -- ----391,37391,371 10-3
18-12-26 900,00375,22361,52+13,70 +3,8% ----375,22361,965 13-3
18-12-26 920,00308,21347,82-- -- ----308,21308,211 5-2
18-12-26 960,00335,00320,82-- -- ----335,00335,001 27-2
18-12-26 1.000,00300,90295,26-- -- ----300,90300,901 11-3
18-12-26 1.040,00303,94271,58-- -- ----303,94289,003 27-2
18-12-26 1.080,00250,20248,98-- -- ----250,20246,0513 4-3
18-12-26 1.100,00252,00238,10+13,90 +5,8% 170,00--252,00243,002 13-3
18-12-26 1.120,00227,27227,70-- -- ----227,27227,272 4-3
18-12-26 1.140,00229,73217,63+12,10 +5,6% 212,50215,50229,73229,731 13-3
18-12-26 1.160,00200,00207,95-7,95 -3,8% ----200,00200,001 13-3
18-12-26 1.180,00199,15198,77+0,38 +0,2% ----199,15199,151 13-3
18-12-26 1.200,00194,90189,61+5,29 +2,8% ----203,28194,904 13-3
18-12-26 1.220,00175,00180,88-- -- 175,90178,80175,00175,001 12-3
18-12-26 1.240,00182,73172,43+10,30 +6,0% ----182,73182,731 13-3
18-12-26 1.260,00163,50164,23-- -- 159,80162,45163,50157,503 12-3
18-12-26351.280,00160,22156,51-2,50 -1,6% 151,95154,75160,22160,221 12-3
18-12-265281.300,00148,40149,08-2,62 -1,8% --170,00158,00148,407 13-3
18-12-26 1.320,00142,25141,76+0,49 +0,3% ----142,25142,251 13-3
18-12-26 1.350,00130,88131,66-0,78 -0,6% ----138,34130,8816 13-3
18-12-26 1.400,00115,26116,14-0,88 -0,8% ----122,34115,2611 13-3
18-12-26 1.450,0075,99102,15-- -- ----75,9975,991 9-3
18-12-26 1.500,0090,0089,87+0,13 +0,1% --105,0091,0090,004 13-3
18-12-26 1.550,0058,2579,00-- -- ----58,2558,251 9-3
18-12-26 1.600,0072,9069,22+3,68 +5,3% ----72,9072,901 13-3
18-12-26 1.650,0063,5560,82-- -- 57,2059,9064,5063,553 5-3
18-12-26 1.700,0057,0053,22+3,78 +7,1% 50,3552,6557,0057,001 13-3
18-12-26 1.800,0040,0041,02-1,02 -2,5% 38,0040,8040,0040,001 13-3
18-12-26571.900,0031,5031,63-1,19 -3,8% ----31,5031,502 13-3
18-12-26 2.000,0025,0024,71+0,29 +1,2% ----25,0025,001 13-3
18-12-26 2.200,0015,0014,50-- -- ----15,0013,305 12-3
18-12-26 2.400,009,408,78+0,62 +7,1% ----9,409,404 13-3
18-06-27 300,00889,64889,74-- -- 883,70888,70898,74880,715 17-2
18-06-2723400,00821,76796,99-1,32 -0,2% ----821,76813,605 2-3
18-06-27 450,00870,49751,61-- -- ----871,13870,494 25-2
18-06-27 480,00733,00724,86-- -- ----733,00733,001 4-3
18-06-27 500,00790,17707,16-- -- ----804,26790,174 24-2
18-06-27 520,00--689,66-- -- --------0 --
18-06-27 560,00--655,17-- -- 649,00654,00----0 --
18-06-27 600,00620,03621,36-- -- ----620,03620,031 10-3
18-06-27 640,00--588,40-- -- 582,25587,25----0 --
18-06-27 680,00--556,40-- -- --------0 --
18-06-27 700,00534,85540,70-- -- ----534,85534,851 11-3
18-06-27 720,00533,20525,30+7,90 +1,5% ----533,20533,201 13-3
18-06-27 760,00494,86495,16-- -- 488,95493,95494,86493,415 27-1
18-06-27 800,00390,00466,16-- -- ----390,00390,001 9-3
18-06-27 840,00--438,36-- -- --------0 --
18-06-27 880,00402,76411,60-- -- ----402,76402,761 4-2
18-06-27 900,00404,98398,70-- -- ----405,34404,58130 11-3
18-06-27 920,00--386,37-2,20 -0,6% --------0 --
18-06-27 960,00380,45361,99-- -- 355,65360,65380,45380,451 5-3
18-06-27 1.000,00343,63338,96-- -- ----343,99343,23130 11-3
18-06-27 1.040,00405,25317,11-- -- ----405,25380,807 25-2
18-06-27491.100,00295,51286,29-1,93 -0,7% ----295,51295,512 10-3
18-06-27 1.150,00230,90262,69-- -- 256,60261,60230,90230,901 9-3
18-06-27251.200,00244,60240,76-2,32 -1,0% ----244,60244,601 11-3
18-06-27 1.250,00209,20220,47-- -- 214,55219,55209,20209,201 12-3
18-06-27 1.300,00206,80201,72-- -- ----206,80206,801 11-3
18-06-27 1.350,00190,10184,50-- -- ----190,10190,101 10-3
18-06-27 1.400,00166,60168,50-- -- ----167,00166,602 10-3
18-06-27 1.450,00152,90154,13-- -- ----152,90152,902 10-3
18-06-27 1.500,00123,55141,28-- -- ----123,55123,551 9-3
18-06-27 1.550,00118,00128,21-- -- ----118,00118,005 3-3
18-06-27 1.600,00122,30117,03-- -- ----122,30122,302 10-3
18-06-27 1.700,0099,5097,41+2,09 +2,1% ----99,5096,505 13-3
18-06-27 1.800,0086,9581,38+5,57 +6,8% ----86,9586,951 13-3
18-06-27 2.000,0057,8057,27-- -- ----57,8055,504 10-3
18-06-27 2.200,0043,0540,23+2,82 +7,0% ----43,0543,051 13-3
18-06-27 2.400,0029,0028,24+0,76 +2,7% ----29,1029,0028 13-3
17-12-27 300,00917,00892,09-- -- ----917,00912,005 4-3
17-12-27 400,00805,90802,79-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16759,57-- -- ----820,16820,161 29-1
17-12-27 480,00737,71734,12-- -- ----737,71737,712 27-1
17-12-27 500,00764,00717,33-- -- ----764,00764,001 27-2
17-12-27 520,00--700,75-- -- --------0 --
17-12-27 550,00613,05676,25-- -- ----614,00613,005 19-1
17-12-27 600,00738,00636,41-- -- ----738,00738,005 26-2
17-12-27 650,00620,64598,16-- -- ----620,64620,641 12-2
17-12-27 680,00605,00575,91-- -- ----605,00605,001 18-2
17-12-27 700,00660,00561,25-- -- ----660,00660,001 26-2
17-12-27 720,00--547,03-- -- --------0 --
17-12-27 760,00545,00519,20-- -- ----545,00545,001 18-2
17-12-27 800,00505,00492,40-- -- ----505,00505,001 5-3
17-12-27 840,00--466,50-- -- --------0 --
17-12-27 880,00454,00441,67-- -- ----454,00451,003 30-1
17-12-27 900,00436,00429,92+6,08 +1,4% ----436,00430,003 13-3
17-12-27 920,00391,00417,84-- -- ----391,00391,001 3-3
17-12-27 960,00462,46394,91-- -- ----462,46462,461 28-1
17-12-27 1.000,00336,35373,11-- -- ------336,354 6-3
17-12-27 1.040,00352,95352,36-- -- ----352,95352,951 10-2
17-12-27 1.100,00312,15322,84-- -- ----312,15312,151 12-3
17-12-27 1.150,00271,00300,56-- -- ----271,00254,5016 9-3
17-12-27 1.200,00284,80279,51+5,29 +1,9% ----295,00281,003 13-3
17-12-27 1.220,00--271,29-- -- --------0 --
17-12-27 1.240,00--263,15-- -- --------0 --
17-12-27 1.250,00265,00259,35-- -- ----265,00265,001 5-3
17-12-27 1.260,00--255,60-- -- 247,60256,30----0 --
17-12-27 1.280,00--248,22-- -- --------0 --
17-12-27 1.300,00241,00241,07-- -- ----248,00239,0011 10-3
17-12-27 1.320,00--234,12-- -- --------0 --
17-12-27 1.340,00--227,40-- -- 219,40228,15----0 --
17-12-2771.350,00230,00224,10-2,62 -1,2% ----230,00230,001 10-3
17-12-27 1.360,00210,05220,85-- -- 212,90221,60210,05210,051 12-3
17-12-27 1.380,00220,00214,65-- -- ----220,00220,001 12-2
17-12-27 1.400,00216,00208,41+7,59 +3,6% ----220,00216,0038 13-3
17-12-27 1.420,00219,00202,31-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50196,30-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13190,68-- -- 183,50191,15184,13184,132 22-1
17-12-2761.480,00163,00185,20-2,37 -1,3% ----163,00163,001 9-3
17-12-27 1.500,00186,50179,85-- -- ----187,00184,0015 10-3
17-12-27 1.550,00211,89167,43-- -- 160,20167,85211,89205,8712 25-2
17-12-27 1.600,00153,00155,64-2,64 -1,7% ----153,00153,001 13-3
17-12-2771.700,00127,29134,64-2,40 -1,8% ----127,29127,292 3-3
17-12-27 1.800,00146,74116,63-- -- ----147,25146,036 26-2
17-12-27 2.000,0085,0088,11-- -- ----85,0085,001 12-3
17-12-27 2.200,0072,8466,92-- -- 61,6568,0572,8472,842 3-2
17-12-27 2.400,0059,4051,05-- -- ----59,5059,402 29-1
17-12-27 2.800,0024,0030,43-- -- ----24,0024,001 9-3
15-12-28 300,00914,00901,10-- -- ----930,00914,006 5-3
15-12-28 400,00833,00818,05-- -- 803,85825,55833,00833,001 5-3
15-12-28 450,00392,57778,21-385,64 -49,6% ----392,57392,572 19-9
15-12-28 480,00--755,04-- -- 740,85762,35----0 --
15-12-28 500,00821,70739,79-- -- ----821,70821,703 28-1
15-12-28 520,00--724,73-- -- --------0 --
15-12-28 550,00759,16702,61-- -- 688,45709,95759,16750,003 29-1
15-12-28 600,00693,00666,98-- -- --800,00693,00693,001 30-1
15-12-28 640,00--639,46-- -- 625,85646,20----0 --
15-12-28 680,00--612,83-- -- 599,35619,65----0 --
15-12-28 700,00590,00599,88-- -- ----590,00590,002 12-3
15-12-28 720,00--587,13-- -- 573,55593,90----0 --
15-12-28 760,00--562,26-- -- 548,75569,10----0 --
15-12-28 800,00629,00538,38-- -- ----629,00628,0030 26-2
15-12-28 840,00--515,38-- -- 501,85522,30----0 --
15-12-28 880,00538,95493,25-- -- 479,75500,25538,95538,951 19-2
15-12-28137900,00431,55482,75-1,70 -0,4% --514,00431,55431,551 9-3
15-12-28 920,00--472,08-- -- 459,55478,20----0 --
15-12-28 960,00--451,45-- -- --------0 --
15-12-28 1.000,00435,00431,93-- -- --460,00435,00435,001 12-3
15-12-28 1.040,00354,00413,03-- -- 400,60419,15354,00354,0011 20-1
15-12-281.2521.100,00375,90386,18-1,27 -0,3% ----375,90375,901 4-3
15-12-28 1.150,00331,35365,18-- -- 353,40370,95331,35331,351 6-3
15-12-28 1.200,00351,66345,28-- -- 333,50351,10351,91351,667 11-3
15-12-28 1.250,00353,37326,91-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00308,85-- -- 297,10314,95307,00307,001 6-3
15-12-28 1.350,00355,37292,42-- -- ----355,52355,372 26-2
15-12-28 1.400,00286,00277,00+9,00 +3,2% ----286,00286,001 13-3
15-12-2891.450,00270,00262,45-2,13 -0,8% ----270,00270,001 10-3
15-12-28 1.500,00260,34248,65-- -- 237,70254,35260,34260,341 23-2
15-12-28 1.550,00--235,78-- -- --------0 --
15-12-28 1.600,00180,00223,15-- -- 213,95228,35180,00180,001 9-3
15-12-28 1.700,00192,80201,45-- -- 192,00206,45192,80192,801 12-3
15-12-28 1.800,00180,51181,86-- -- ----188,49180,5125 5-3
15-12-28 2.000,00151,00147,85-- -- ----152,00151,002 10-3
15-12-28 2.200,00120,00123,70-- -- 114,55127,05120,00120,002 10-2
15-12-28312.400,00102,00102,03-1,68 -1,6% ----102,00102,001 13-3
15-12-28 2.800,00--71,30-- -- --------0 --
15-12-28 3.200,0050,0050,20-- -- ----50,0050,001 5-3
21-12-2961300,00871,11911,04-2,04 -0,2% ----871,11871,111 15-1
21-12-29 400,00810,00832,15-- -- ----810,00810,001 17-2
21-12-29 450,00780,22795,40-- -- ----780,22780,222 26-1
21-12-29 500,00855,00759,80-- -- ----855,00855,001 28-1
21-12-29 550,00711,00725,70-- -- ----711,00711,004 26-1
21-12-29 600,00695,00692,85-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34631,45-- -- ----635,34635,341 30-1
21-12-29 800,00646,75574,68-- -- ----646,75646,751 28-1
21-12-29 900,00523,50522,76+0,74 +0,1% ----523,50523,501 13-3
21-12-29 1.000,00497,71475,63-- -- ----497,71497,711 2-3
21-12-29 1.100,00430,00433,07-- -- ----430,00430,001 4-2
21-12-29 1.200,00376,98395,09-- -- ----376,98376,981 6-3
21-12-29 1.400,00340,00329,71+10,29 +3,1% ----340,00335,007 13-3
21-12-29 1.600,00277,00278,44-1,44 -0,5% ----288,00277,002 13-3
21-12-29 1.800,00209,00236,06-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95201,12-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00148,26-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00111,86-- -- 101,65119,35109,00109,002 11-2
21-12-29 3.200,0095,0085,66-- -- ----95,0095,001 28-1
20-12-30 500,00743,99770,53-- -- ----774,50743,994 4-2
20-12-30 600,00712,45710,18-- -- ----714,06712,452 16-2
20-12-30 700,00736,01655,14-- -- ----736,01736,011 28-1
20-12-30 800,00637,05607,27-- -- ----637,05637,051 19-2
20-12-30 900,00583,60559,88-- -- ----583,60583,601 23-2
20-12-30 1.000,00530,00515,70-- -- ----530,00530,001 10-3
20-12-30 1.100,00419,15475,85-- -- 453,05490,80419,15419,151 9-3
20-12-30 1.200,00395,15439,47-- -- 416,55455,40395,15378,805 9-3
20-12-30 1.400,00359,48375,64-- -- 355,00391,25359,48359,481 6-3
20-12-30 1.600,00333,80323,81-- -- 305,55337,85346,70333,803 27-2
20-12-30 1.800,00280,00282,02-- -- 263,40296,70280,00280,001 11-3
20-12-30 2.000,00256,60246,50+10,10 +4,1% --275,05256,60256,601 13-3
20-12-30282.400,00184,60191,04-0,59 -0,3% ----184,85184,602 12-3
20-12-30 2.800,00159,30151,36-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40121,39-- -- ----127,40127,401 27-2
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?