Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.384,801.391,00-6,20 -0,4% 1.420,601.376,001.216.68117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 3.278 (2.444 Calls, 834 Puts)
Totaal open interest bij opening 113.971 (53.003 Calls, 60.968 Puts)
Call / Put ratio 2,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2636300,001.048,251.091,44-6,22 -0,6% --1.080,101.048,251.040,508 14-5
19-06-263350,00962,001.041,52-6,23 -0,6% ----962,00962,001 18-5
19-06-261400,00836,40991,60-6,24 -0,6% 977,25980,25836,40836,401 24-4
19-06-262420,00819,25971,64-6,26 -0,6% --960,25819,25817,502 24-4
19-06-264440,00861,00951,69-6,28 -0,7% 937,30940,30861,00861,001 8-5
19-06-262450,00799,75941,71-6,29 -0,7% --930,30799,75787,002 24-4
19-06-261460,00732,75931,73-6,29 -0,7% 917,35920,35732,75732,751 11-3
19-06-263480,00812,00911,79-6,32 -0,7% ----812,00812,001 18-5
19-06-2610500,00905,72891,84-6,35 -0,7% ----905,72905,721 22-5
19-06-262520,00735,00871,89-6,37 -0,7% --860,40735,00725,252 24-4
19-06-2632550,00747,00841,99-6,43 -0,8% 827,45830,45747,00747,001 8-5
19-06-2610560,00699,71832,02-6,44 -0,8% --820,45700,16698,004 21-4
19-06-2670600,00785,48792,14-6,51 -0,8% ----785,52785,486 28-5
19-06-2678650,00562,00742,29-6,59 -0,9% --730,60562,00562,002 4-5
19-06-265680,00534,73712,37-6,63 -0,9% ----534,73534,731 5-5
19-06-26353700,00567,58692,42-6,65 -1,0% 677,70680,70567,58567,586 6-5
19-06-2627720,00666,62672,47-6,67 -1,0% ----666,62666,621 17:22
19-06-26290750,00558,00642,53-6,68 -1,0% ----558,00558,001 6-5
19-06-261760,00562,00632,55-6,68 -1,1% --620,80562,00562,001 7-5
19-06-26346800,00589,46592,63-6,66 -1,1% ----589,84588,939 28-5
19-06-26161850,00398,79542,75-6,58 -1,2% 527,90--398,79398,791 19-5
19-06-2691880,00397,50512,85-6,46 -1,3% ----397,50397,501 20-5
19-06-26397900,00483,50492,92-6,31 -1,3% ----515,50483,506 17:25
19-06-2655920,00486,22472,99-6,13 -1,3% 458,45461,45486,22486,221 26-5
19-06-268940,00357,85453,08-5,89 -1,3% ----357,85357,851 8-5
19-06-26180950,00460,75443,12-5,81 -1,3% ----460,75460,752 27-5
19-06-2621960,00433,59433,33-5,92 -1,4% --421,70433,59433,591 16:54
19-06-2623980,00401,00413,53-5,97 -1,4% ----401,00389,0020 27-5
19-06-265171.000,00395,00393,63-5,83 -1,5% 379,10382,10395,00395,002 28-5
19-06-2671.020,00199,03373,85-5,87 -1,6% --362,30199,03199,031 4-5
19-06-26151.030,00300,00363,98-5,95 -1,6% ----300,00300,001 20-5
19-06-2661.040,00233,17354,27-6,09 -1,7% ----233,17233,171 19-5
19-06-265231.050,00380,03344,29-5,96 -1,7% --332,75380,04379,7210 25-5
19-06-2641.060,00237,71334,43-5,90 -1,8% --322,95237,71237,711 6-5
19-06-26361.080,00235,55314,80-5,95 -1,9% ----235,55235,5512 20-5
19-06-26 1.090,00--305,06-6,05 -2,0% --------0 --
19-06-264421.100,00284,00295,36-6,05 -2,0% ----284,00284,001 28-5
19-06-26841.120,00152,50275,88-5,97 -2,2% --264,45152,50152,501 19-5
19-06-26261.140,00261,40256,68-6,09 -2,4% ----261,40252,002 22-5
19-06-261261.160,00236,22237,64-6,00 -2,5% 223,35226,35236,22236,225 28-5
19-06-261131.180,00217,77218,91-6,06 -2,8% 204,80207,80217,77217,775 28-5
19-06-267821.200,00222,00200,67-5,92 -3,0% --189,65222,00222,0020 15:56
19-06-261711.220,00214,56182,88-6,05 -3,3% ----226,15214,563 25-5
19-06-266671.240,00187,07165,70-5,77 -3,5% ----187,15187,074 27-5
19-06-262641.260,00160,50149,21-5,89 -3,9% --139,00160,50160,5012 11:10
19-06-265501.280,00145,40133,51-5,62 -4,2% ----145,40145,403 13:53
19-06-261.1421.300,00110,00118,58-5,59 -4,7% ----135,27110,006 17:25
19-06-263551.320,00115,00104,53-5,60 -5,4% ----124,00114,006 16:03
19-06-26591.340,00101,3991,49-5,01 -5,5% ----102,70101,396 12:31
19-06-262441.350,0086,6085,39-5,05 -5,9% ----99,0086,606 16:33
19-06-261091.360,0078,2579,56-4,94 -6,2% 68,85--89,5078,2525 16:58
19-06-26721.380,0065,0068,76-4,35 -6,3% 58,75--80,0063,0041 17:14
19-06-261.0961.400,0052,1058,98-3,94 -6,7% ----68,0049,8041 17:29
19-06-26991.420,0061,0050,27-3,62 -7,2% ----61,0055,0023 15:54
19-06-26571.440,0038,0042,60-2,98 -7,0% ----52,6538,0021 17:25
19-06-264261.450,0034,0039,22-2,69 -6,9% --75,0042,8034,0018 17:26
19-06-26281.460,0032,6036,03-2,97 -8,2% ----44,0032,6095 17:08
19-06-263281.480,0034,0030,31-2,48 -8,2% ----34,1531,859 15:36
19-06-262.0071.500,0021,5025,41-2,14 -8,4% ----31,0021,5037 17:29
19-06-263701.520,0018,0021,25-1,86 -8,8% --40,0023,9018,0023 17:25
19-06-26171.540,0016,2017,83-1,49 -8,4% ----20,0016,209 17:16
19-06-265341.550,0013,7516,26-1,35 -8,3% ----18,0013,754 17:25
19-06-2661.560,0012,9014,75-1,01 -6,8% ----15,5012,506 17:24
19-06-26401.580,0013,7012,31-1,02 -8,3% ----13,7012,755 15:37
19-06-268261.600,008,5010,31-0,83 -8,1% ----12,758,50823 17:28
19-06-265521.650,005,806,66-0,65 -9,8% ----7,405,8051 16:39
19-06-26471.680,004,655,01-0,64 -12,8% ----4,654,652 09:51
19-06-261701.700,003,304,28-0,56 -13,1% ----4,503,3010 17:26
19-06-2671.720,003,053,52-0,38 -10,8% ----3,743,0512 17:01
19-06-2671.760,002,742,80-0,64 -22,9% ----2,742,749 15:37
19-06-26671.800,001,401,97-0,47 -23,9% --2,242,011,4010 17:29
19-06-26 1.840,00--1,46-0,33 -22,6% --------0 --
19-06-261131.900,001,000,92-0,34 -37,0% --1,111,001,001 28-5
19-06-261152.000,000,460,47-0,27 -57,4% --0,800,460,461 12:50
19-06-26392.100,000,200,24-0,17 -70,8% ----0,200,201 28-5
19-06-26372.200,000,280,12-0,10 -83,3% ----0,280,281 14:19
19-06-26622.400,000,170,03+0,14 +466,7% ----0,170,173 16:09
17-07-26 760,00629,32635,03-6,37 -1,0% 620,25--629,32629,321 17:22
17-07-26 800,00--595,43-6,27 -1,1% 580,95583,95----0 --
17-07-26 840,00--555,98-6,27 -1,1% 541,35------0 --
17-07-261880,00375,59516,70-6,23 -1,2% --505,25375,59375,591 19-5
17-07-265920,00490,94477,60-6,27 -1,3% ----490,94490,941 26-5
17-07-266960,00367,54438,76-6,18 -1,4% 424,45427,45367,54367,541 13-5
17-07-2661.000,00412,50400,41-6,23 -1,6% ----412,50412,502 26-5
17-07-26101.040,00396,66362,66-6,13 -1,7% --351,60396,66393,917 25-5
17-07-2631.060,00343,69344,11-6,12 -1,8% ----343,69343,691 22-5
17-07-2621.080,00275,43325,87-5,67 -1,7% 312,05315,05275,43275,431 20-5
17-07-26121.100,00341,61307,92-5,97 -1,9% ----341,61338,917 25-5
17-07-2621.120,00220,50290,32-5,88 -2,0% --279,85220,50220,501 13-5
17-07-2621.140,00195,10273,13-5,66 -2,1% ----195,10195,102 20-5
17-07-26291.160,00260,25256,38-5,68 -2,2% ----260,25260,251 26-5
17-07-26111.180,00258,61240,09-5,46 -2,3% ----258,61258,619 22-5
17-07-26491.200,00228,25224,39-5,59 -2,5% 211,75214,75228,25228,251 26-5
17-07-26191.220,00214,65208,71-5,31 -2,5% ----217,40214,656 26-5
17-07-26171.240,00206,00193,98-4,84 -2,5% 182,40--206,00206,001 16:03
17-07-26121.260,00174,60179,78-4,79 -2,7% --171,65174,60174,603 28-5
17-07-26131.280,00164,80166,23-4,75 -2,9% --158,50164,80164,801 28-5
17-07-26191.300,00148,50153,39-4,37 -2,8% ----148,50148,501 28-5
17-07-26721.320,00137,10141,14-4,32 -3,1% ----137,10137,103 28-5
17-07-2651.340,00160,20129,61-3,97 -3,1% 120,00123,00160,20160,201 25-5
17-07-261011.360,00114,90118,76-3,78 -3,2% --112,55120,00114,903 17:05
17-07-26831.380,00110,00108,63-3,85 -3,5% ----123,57108,506 16:35
17-07-26451.400,0094,0099,23-3,49 -3,5% ----109,0094,008 17:25
17-07-26141.420,00102,0090,43-3,54 -3,9% ----102,00102,001 15:46
17-07-26331.440,0090,0082,13-3,31 -4,0% ----90,0085,5020 14:00
17-07-2651.460,0081,0074,37-2,84 -3,8% ----81,0081,001 14:31
17-07-26511.480,0066,5667,59-2,93 -4,3% ----67,0466,358 28-5
17-07-26331.500,0063,3160,92-2,72 -4,5% --87,5063,3162,8229 28-5
17-07-2621.510,0063,6558,09-2,61 -4,5% ----63,6563,652 12:27
17-07-26131.520,0055,5055,23-2,17 -3,9% ----60,5055,504 16:39
17-07-2641.540,0051,3050,19-2,43 -4,8% ----51,3050,252 28-5
17-07-26351.560,0051,3545,26-2,53 -5,6% 0,10--51,3548,704 13:14
17-07-26911.600,0033,8036,95-2,22 -6,0% ----40,0033,804 17:29
17-07-2661.640,0032,8029,98-2,09 -7,0% ----32,8032,801 12:25
17-07-26 1.680,0026,5024,42-1,39 -5,7% ----26,5026,501 14:05
17-07-26491.700,0024,4021,97-1,41 -6,4% ----24,4023,543 15:37
17-07-2611.720,0021,0520,16-1,56 -7,7% ----21,0521,051 12:11
17-07-26371.800,0012,7513,29-1,08 -8,1% ----12,7511,457 27-5
17-07-2691.900,007,908,17-0,70 -8,6% ----9,007,903 16:51
17-07-26572.000,005,005,13-0,58 -11,3% ----5,004,502 28-5
17-07-2682.100,003,403,47-0,67 -19,3% ----3,403,401 11:52
17-07-26102.200,002,352,34-0,53 -22,6% ----2,352,352 28-5
17-07-26202.300,001,901,58-0,39 -24,7% ----1,901,905 28-5
21-08-26 800,00--597,15-5,70 -1,0% --------0 --
21-08-26 840,00--558,32-5,67 -1,0% --------0 --
21-08-26 880,00--520,14-5,48 -1,1% 506,55509,55----0 --
21-08-26 920,00--482,02-5,21 -1,1% --------0 --
21-08-26 960,00--444,92-5,46 -1,2% --434,55----0 --
21-08-26 1.000,00--408,11-4,99 -1,2% --------0 --
21-08-26 1.040,00--373,00-5,13 -1,4% 360,05363,05----0 --
21-08-2611.060,00356,39355,18-4,47 -1,3% --345,95356,39356,391 16:54
21-08-26 1.080,00--338,47-4,66 -1,4% --------0 --
21-08-26 1.100,00--322,04-4,66 -1,4% --312,80----0 --
21-08-26 1.120,00--305,59-4,62 -1,5% --------0 --
21-08-26 1.160,00--274,56-4,40 -1,6% 263,15266,15----0 --
21-08-2671.200,00245,00244,78-3,65 -1,5% ----262,50245,005 16:40
21-08-26 1.240,00--217,97-4,34 -2,0% --210,40----0 --
21-08-2631.280,00184,00191,97-3,31 -1,7% ----205,00184,002 17:27
21-08-2621.320,00167,10168,40-3,11 -1,8% 159,80162,80167,10167,101 28-5
21-08-2631.360,00155,00147,54-3,10 -2,1% ----155,00155,001 16:06
21-08-26101.400,00139,40127,77-1,72 -1,3% ----139,40130,953 15:40
21-08-26121.440,00109,05111,67-2,92 -2,6% ----109,74109,055 28-5
21-08-2621.480,00110,3195,95-1,61 -1,7% ----110,31110,311 27-5
21-08-26101.520,0097,0083,60-2,56 -3,1% ----97,0097,002 27-5
21-08-2671.560,0079,7571,35-1,33 -1,9% ----79,7579,752 27-5
21-08-2671.600,0058,0062,08-2,06 -3,3% ----58,0058,004 27-5
21-08-2641.640,0052,2552,68-0,76 -1,4% ----52,2552,002 17:22
21-08-2631.680,0046,0045,86-1,48 -3,2% ----46,4046,002 09:45
21-08-2681.700,0052,0042,81-1,68 -3,9% ----52,0052,002 25-5
21-08-2671.800,0030,5529,55-1,42 -4,8% ----30,5530,551 11:25
21-08-2611.900,0025,3520,53-1,12 -5,5% ----25,3525,351 25-5
21-08-2642.000,0013,0014,32-0,76 -5,3% ----14,0013,002 28-5
21-08-2612.100,00--10,05-0,47 -4,7% --------1 22-5
21-08-2612.200,007,907,58-0,91 -12,0% ----7,907,901 13:19
21-08-2612.300,005,405,47-0,64 -11,7% ----6,005,402 16:19
18-09-2659350,00969,161.042,47-5,81 -0,6% --1.031,90969,16964,874 11-5
18-09-2631400,00792,00992,75-5,64 -0,6% ----808,00792,003 28-4
18-09-261440,00747,30953,17-5,55 -0,6% ----747,30747,301 29-4
18-09-26 450,00--943,29-5,53 -0,6% --932,90----0 --
18-09-26 460,00--933,40-5,50 -0,6% 920,00923,00----0 --
18-09-26 480,00--913,66-5,48 -0,6% 900,25903,25----0 --
18-09-264500,00708,00893,95-5,49 -0,6% ----708,00708,001 8-4
18-09-26 520,00--874,24-5,50 -0,6% --------0 --
18-09-261550,00689,00844,75-5,53 -0,7% 831,25834,25689,00689,001 24-4
18-09-26 560,00--834,93-5,52 -0,7% --------0 --
18-09-263600,00580,55795,66-5,50 -0,7% ----580,55580,551 28-4
18-09-263650,00570,23747,46-6,11 -0,8% ----570,23570,231 23-4
18-09-261680,00582,60718,18-6,13 -0,9% ----582,60582,601 24-4
18-09-266700,00605,60698,65-6,10 -0,9% ----605,60597,003 18-5
18-09-264720,00505,70679,15-6,04 -0,9% --667,90505,70505,701 23-4
18-09-2649750,00561,00650,05-5,99 -0,9% 635,90638,90561,00561,001 18-5
18-09-26111800,00599,33601,91-5,86 -1,0% ----599,33598,629 28-5
18-09-2629850,00482,30554,31-5,72 -1,0% --543,50482,30482,302 13-5
18-09-2645880,00398,24526,06-5,56 -1,1% ----398,24397,774 22-4
18-09-2668900,00525,42507,46-5,51 -1,1% ----525,42525,421 26-5
18-09-2691920,00506,87489,01-5,46 -1,1% 475,45--506,87499,783 26-5
18-09-2685950,00417,47461,72-5,22 -1,1% 448,60451,60417,47417,471 14-5
18-09-26971.000,00428,00417,47-5,06 -1,2% 404,80--428,00428,001 26-5
18-09-26721.050,00369,79374,97-4,66 -1,2% --365,85369,79369,766 28-5
18-09-261811.080,00343,29350,42-4,53 -1,3% ----343,29341,062 28-5
18-09-26391.100,00347,09334,49-4,09 -1,2% ----347,09344,243 16:13
18-09-26631.120,00348,00318,99-4,04 -1,3% --310,85348,00348,001 27-5
18-09-26371.140,00228,20303,84-4,24 -1,4% --296,00236,60228,202 15-5
18-09-26471.160,00290,60289,11-3,73 -1,3% --281,55290,60290,603 22-5
18-09-26891.180,00276,60274,82-3,47 -1,3% ----276,60276,604 22-5
18-09-266031.200,00273,64260,97-3,47 -1,3% 251,40254,95274,04273,648 16:13
18-09-261681.220,00236,70247,50-3,92 -1,6% 237,80240,80236,70236,701 28-5
18-09-26601.240,00201,90234,47-2,80 -1,2% 225,65--201,90201,902 21-5
18-09-26751.260,00233,17221,94-2,82 -1,3% ----235,82233,178 16:14
18-09-262111.280,00212,05209,84-2,77 -1,3% --204,10212,05212,052 22-5
18-09-264311.300,00210,35198,21-2,67 -1,3% 189,80192,80210,35210,3517 11:29
18-09-26821.320,00201,24187,11-2,16 -1,2% ----201,24201,241 27-5
18-09-26721.340,00138,00176,48-2,18 -1,2% --171,65138,00137,855 21-5
18-09-26711.350,00168,89171,33-2,18 -1,3% 163,65166,65168,89168,891 27-5
18-09-26641.360,00187,15166,31-1,91 -1,1% ----189,35183,106 27-5
18-09-26691.380,00155,50156,63-2,03 -1,3% ----155,50148,502 28-5
18-09-261.1571.400,00146,90147,36-1,37 -0,9% ----162,00146,9050 17:12
18-09-262341.450,00127,05127,30-2,39 -1,9% ----127,05123,502 28-5
18-09-263131.500,00107,75107,79-0,64 -0,6% 50,00--123,50107,7542 17:05
18-09-261681.550,00106,2591,89-0,87 -0,9% ----108,50106,252 27-5
18-09-264011.600,0083,6678,24-0,28 -0,4% ----83,6683,6615 11:54
18-09-261291.650,0067,6066,51-0,30 -0,5% ----77,0067,0020 17:11
18-09-262321.700,0059,0056,57-0,03 -0,1% ----59,0058,002 09:17
18-09-26161.750,0049,8548,30-0,26 -0,5% ----50,8049,852 10:30
18-09-263381.800,0042,1040,99+0,26 +0,6% ----46,0042,1026 17:12
18-09-264261.900,0026,2529,79+0,09 +0,3% ----32,8526,253 27-5
18-09-261872.000,0024,7021,76+0,30 +1,4% ----24,7022,2013 13:12
18-09-2612.100,0015,6016,03+0,41 +2,6% ----16,7015,602 28-5
18-09-26632.200,0013,6511,39+0,80 +7,0% 10,7513,3014,0012,605 16:54
18-09-261192.400,007,206,22+0,80 +12,9% --7,007,907,157 16:49
18-12-26100280,00975,021.114,71-7,25 -0,7% ----975,02974,632 22-4
18-12-2669300,00932,851.095,08-7,31 -0,7% ----933,75927,808 24-4
18-12-2642350,00873,601.045,96-7,40 -0,7% 1.031,25--873,60873,601 23-4
18-12-2656400,00962,83996,93-6,34 -0,6% 982,45--962,83961,343 21-5
18-12-265440,00715,52958,08-6,44 -0,7% --946,65724,57715,524 30-3
18-12-2626450,00937,19948,46-6,52 -0,7% ----937,19937,192 22-5
18-12-265460,00704,76938,67-6,48 -0,7% ----704,99704,7611 30-3
18-12-267480,00753,75919,10-6,31 -0,7% 904,85907,85753,75752,352 24-4
18-12-2640500,00765,35899,70-6,31 -0,7% ----765,35765,351 19-5
18-12-265520,00674,00880,35-6,31 -0,7% 865,90--674,00674,001 24-3
18-12-2630550,00883,25851,35-6,26 -0,7% --840,15883,25883,251 25-5
18-12-2617560,00659,70841,70-6,21 -0,7% ----659,70659,701 23-4
18-12-26302600,00758,13803,37-6,22 -0,8% ----758,13758,131 21-5
18-12-265640,00740,64765,01-6,01 -0,8% ----741,04740,642 14-5
18-12-267680,00636,10727,11-5,90 -0,8% 713,35716,35636,10636,101 12-5
18-12-261.124700,00717,00708,26-5,80 -0,8% --697,60717,00717,001 09:54
18-12-269720,00627,05689,58-5,76 -0,8% ----627,25626,453 8-5
18-12-2611760,00426,35652,46-5,54 -0,8% --642,20426,35426,351 27-3
18-12-261.170800,00612,50615,76-5,09 -0,8% ----612,50612,501 28-5
18-12-2625840,00593,28579,99-4,79 -0,8% 567,45--593,45593,288 26-5
18-12-2610880,00396,33545,09-4,49 -0,8% 533,10536,10398,08396,332 24-4
18-12-26814900,00520,50527,94-4,26 -0,8% --519,25548,50520,505 17:25
18-12-2612920,00478,40511,05-4,02 -0,8% ----478,40478,401 21-5
18-12-2641960,00490,10478,15-3,72 -0,8% --470,20490,10490,101 22-5
18-12-261.1721.000,00466,00446,35-3,37 -0,8% 435,95--469,00459,6011 15:59
18-12-26541.040,00442,81415,71-2,93 -0,7% ----442,81442,685 27-5
18-12-26501.080,00380,15386,36-2,51 -0,6% 377,25380,25380,15362,008 28-5
18-12-265811.100,00383,45372,22-2,26 -0,6% --366,35----150 27-5
18-12-26331.120,00250,20358,37-1,98 -0,6% ----250,20250,201 19-5
18-12-26451.140,00371,50344,82-1,73 -0,5% 165,00--374,00362,0011 25-5
18-12-26221.160,00359,25331,62-1,53 -0,5% 323,80326,80359,25359,251 25-5
18-12-26521.180,00272,48318,82-1,36 -0,4% 311,25314,25272,48270,003 20-5
18-12-261.3131.200,00311,00306,39-1,14 -0,4% 160,00--320,00311,0016 16:56
18-12-261051.220,00285,00294,26-0,88 -0,3% ----285,00285,001 28-5
18-12-261201.240,00296,00282,49-0,69 -0,2% --278,90296,00296,002 12:37
18-12-261201.260,00283,75271,09-0,56 -0,2% 264,80267,80283,75283,751 26-5
18-12-261001.280,00271,58260,06-0,28 -0,1% ----272,20268,505 11:39
18-12-267231.300,00252,00249,40-0,07 0,0% --258,00269,00247,8514 16:51
18-12-261091.320,00250,18239,08+0,05 0,0% 233,25--250,86250,185 11:39
18-12-267681.350,00224,18224,28+0,32 +0,1% ----236,43224,182 17:23
18-12-267891.400,00213,00201,33+0,70 +0,3% 197,00200,00220,00209,007 16:13
18-12-261571.450,00181,28180,52+1,07 +0,6% ----196,00181,287 17:23
18-12-262111.500,00163,00161,77+1,34 +0,8% --172,50174,00163,0015 17:23
18-12-26961.550,00153,64144,86+1,71 +1,2% ----153,64153,642 12:27
18-12-265201.600,00131,00129,74+1,90 +1,5% ----145,00131,006 17:22
18-12-263071.650,00126,25116,16+2,06 +1,8% ----126,25126,2510 13:13
18-12-264801.700,00113,00104,05+2,25 +2,2% ----114,35107,5079 14:54
18-12-2651.750,00105,0093,15+2,40 +2,6% 91,9594,95105,00100,1548 15:46
18-12-264371.800,0091,0083,74+2,28 +2,7% 82,5085,5091,7086,006 14:28
18-12-266671.900,0072,3067,49+2,38 +3,5% ----72,3069,156 11:47
18-12-261962.000,0059,2354,54+2,27 +4,2% ----59,4856,5015 12:50
18-12-2612.100,0045,7544,05+2,31 +5,2% ----45,7545,751 26-5
18-12-261682.200,0041,0036,05+1,99 +5,5% ----41,0038,603 15:37
18-12-263192.400,0026,2522,90+3,18 +13,9% ----26,2525,0018 17:10
19-03-2715460,00936,64942,84-5,15 -0,5% ----936,64935,352 22-5
19-03-277480,00741,10923,62-4,99 -0,5% 910,05913,05741,10741,101 28-4
19-03-274500,00725,35904,59-4,91 -0,5% ----725,35721,005 23-4
19-03-2712520,00711,64885,63-4,90 -0,6% 872,20875,20711,83711,644 23-4
19-03-27 560,00--847,97-4,79 -0,6% --------0 --
19-03-27 600,00--810,61-4,86 -0,6% --800,30----0 --
19-03-274640,00596,50773,34-4,39 -0,6% ----597,35596,054 23-4
19-03-27 680,00--736,88-4,29 -0,6% --------0 --
19-03-272720,00717,50701,00-4,29 -0,6% --691,45717,50717,501 22-5
19-03-27 760,00697,58665,37-3,76 -0,6% 653,45656,45697,58697,581 25-5
19-03-273800,00500,00631,04-3,59 -0,6% ----500,00500,002 21-4
19-03-272840,00515,35596,88-2,99 -0,5% ----515,35515,052 8-5
19-03-271880,00511,28564,31-2,77 -0,5% 553,55556,55511,28511,281 11-5
19-03-27 920,00--532,76-2,52 -0,5% --525,25----0 --
19-03-276960,00430,70501,36-1,76 -0,4% ----430,70430,701 13-5
19-03-27 1.000,00--472,15-1,66 -0,4% --------0 --
19-03-27271.040,00373,10443,92-1,80 -0,4% --437,90373,10373,103 11-5
19-03-27 1.080,00--416,45-1,19 -0,3% 408,10411,10----0 --
19-03-27961.100,00390,00403,27-0,96 -0,2% ----394,00390,002 28-5
19-03-27171.150,00300,30372,27-1,03 -0,3% 364,10367,10300,30298,802 20-5
19-03-27621.200,00360,00341,81-0,26 -0,1% ----360,00360,001 27-5
19-03-27391.250,00309,00314,13+0,17 +0,1% --310,65309,00309,001 28-5
19-03-27351.300,00286,20287,29+1,08 +0,4% ----286,20286,201 22-5
19-03-27291.350,00276,22263,63+1,19 +0,5% 258,75261,75276,88274,2716 16:14
19-03-27161.400,00253,66241,67+1,40 +0,6% ----253,66247,243 16:13
19-03-27131.450,00236,55220,15+2,25 +1,0% 216,95219,95236,55236,002 27-5
19-03-27411.500,00185,85201,80+2,15 +1,1% ----185,85185,851 28-5
19-03-27241.550,00200,00184,18+2,59 +1,4% 181,60184,60200,00200,001 25-5
19-03-27131.600,00170,55168,11+2,76 +1,6% 166,10169,10170,55170,551 17:08
19-03-2781.650,00133,30154,21+2,51 +1,6% 151,90154,90133,30131,352 14-5
19-03-27171.700,00135,40140,95+2,86 +2,0% ----135,40131,604 22-5
19-03-2731.750,00121,00128,32+3,03 +2,4% 127,15130,15121,05120,804 28-5
19-03-27181.800,00120,55117,75+2,80 +2,4% 116,25119,25120,55120,553 17:07
19-03-274061.900,00110,7597,91+3,20 +3,3% ----110,75110,202 27-5
19-03-27452.000,0088,3082,71+2,62 +3,2% ----88,3088,3010 12:22
19-03-2712.100,0068,5068,91+2,90 +4,2% ----68,5068,501 28-5
18-06-27194300,00959,001.098,67-5,80 -0,5% ----959,00959,001 19-5
18-06-2742400,00955,751.003,08-5,53 -0,6% ----955,75952,505 14-5
18-06-2718450,00875,00955,67-5,17 -0,5% 941,25946,25875,00875,001 13-5
18-06-276480,00718,75927,73-5,23 -0,6% 913,25918,25718,75718,751 26-3
18-06-2710500,00726,79909,12-5,17 -0,6% 894,75899,75726,79726,791 28-4
18-06-27 520,00--890,52-5,02 -0,6% --------0 --
18-06-27 560,00--853,58-4,60 -0,5% 839,85844,85----0 --
18-06-2728600,00769,39817,37-4,39 -0,5% ----770,13769,393 14-5
18-06-27 640,00--781,76-4,28 -0,5% --------0 --
18-06-271680,00610,00746,25-3,65 -0,5% ----610,00610,001 21-4
18-06-27164700,00682,91728,97-3,57 -0,5% 716,45721,45682,94682,912 14-5
18-06-272720,00541,18711,91-3,46 -0,5% 699,50704,50541,18541,181 23-4
18-06-279760,00668,86678,35-3,31 -0,5% ----668,86668,861 22-5
18-06-2737800,00599,88644,87-2,47 -0,4% 633,65--599,92599,884 14-5
18-06-271840,00604,06612,98-2,43 -0,4% ----604,06604,061 22-5
18-06-271880,00402,76582,00-2,20 -0,4% 571,35576,35402,76402,761 4-2
18-06-27581900,00599,63566,30-1,58 -0,3% 556,35561,35599,63599,631 25-5
18-06-271920,00396,00551,20-1,26 -0,2% ----396,00396,001 23-3
18-06-2715960,00377,00522,16-1,37 -0,3% 509,85520,75377,00377,001 17-4
18-06-274181.000,00502,43494,13-0,64 -0,1% ----502,43502,432 26-5
18-06-27181.040,00393,75466,70+0,04 0,0% ----396,65393,752 14-4
18-06-27 1.080,00--441,24+0,07 0,0% 433,40438,40----0 --
18-06-27621.100,00352,00428,59+0,45 +0,1% ----352,00352,001 20-5
18-06-27211.150,00406,15397,71+1,54 +0,4% 391,60396,60407,65406,152 26-5
18-06-272161.200,00347,82369,97+1,20 +0,3% ----347,82347,821 21-5
18-06-27351.250,00314,83343,24+1,66 +0,5% 337,65--318,92302,853 21-5
18-06-27561.300,00319,36317,21+2,96 +0,9% 313,05--319,36319,361 26-5
18-06-27261.350,00310,32293,97+3,15 +1,1% 290,35295,35310,32310,321 27-5
18-06-277811.400,00270,45272,80+2,82 +1,0% 269,05--270,90266,107 28-5
18-06-27781.450,00273,97251,31+4,20 +1,7% ----273,97271,817 25-5
18-06-271661.500,00248,20232,50+4,16 +1,8% 230,70235,70248,20248,2058 13:13
18-06-27191.550,00223,50215,75+3,81 +1,8% ----224,55223,504 16:30
18-06-27431.600,00208,53198,52+5,00 +2,5% ----208,53208,534 27-5
18-06-27 1.650,00--184,12+4,57 +2,5% --------0 --
18-06-27751.700,00182,00170,69+4,30 +2,5% ----182,00181,756 13:12
18-06-27651.800,00153,61145,75+4,76 +3,3% 145,20150,20153,61153,618 27-5
18-06-2711.900,00134,15125,63+4,00 +3,2% ----134,15134,151 27-5
18-06-271232.000,00116,20107,18+4,60 +4,3% 106,70111,70116,20116,205 27-5
18-06-27402.200,0078,5078,98+4,30 +5,4% 78,4583,4578,5578,208 28-5
18-06-272572.400,0062,6559,41+3,00 +5,0% ----64,0562,654 17:08
17-12-2733300,001.100,001.101,87-4,73 -0,4% 1.087,801.092,801.100,001.095,003 22-5
17-12-2714400,001.031,421.009,56-4,50 -0,4% ----1.031,421.031,421 26-5
17-12-2720450,00927,72964,26-4,20 -0,4% ----927,72927,721 21-5
17-12-272480,00737,71937,34-3,98 -0,4% 924,25929,25737,71737,712 27-1
17-12-2721500,00938,19919,46-3,75 -0,4% 906,65911,65941,62938,192 26-5
17-12-27 520,00--902,86-4,64 -0,5% --------0 --
17-12-2728550,00713,27875,85-3,63 -0,4% 863,30868,30713,27713,271 4-5
17-12-27105600,00837,00832,95-3,22 -0,4% ----837,00836,005 28-5
17-12-2710650,00620,64791,18-3,05 -0,4% ----620,64620,641 12-2
17-12-278680,00605,00766,72-3,09 -0,4% 754,95--605,00605,001 18-2
17-12-27561700,00540,00750,46-2,66 -0,4% ----540,00540,001 1-4
17-12-272720,00571,00734,20-2,29 -0,3% 723,35728,35571,00571,001 23-4
17-12-2720760,00651,00703,14-2,43 -0,3% ----651,00645,002 20-5
17-12-27219800,00684,55673,01-2,64 -0,4% 662,25667,25684,55684,551 11:05
17-12-271840,00673,38642,96-1,79 -0,3% 633,05638,05673,38673,381 25-5
17-12-273880,00454,00614,47-1,95 -0,3% 604,65609,65454,00451,003 30-1
17-12-27105900,00633,00600,42-1,84 -0,3% 590,85--633,00633,001 25-5
17-12-271920,00431,80586,81-1,98 -0,3% 577,25--431,80431,801 28-4
17-12-278960,00504,12559,71-1,20 -0,2% 550,80555,80504,12504,125 11-5
17-12-273131.000,00546,99533,44-0,72 -0,1% 525,15--548,48538,2914 15:25
17-12-2721.040,00504,78508,96-1,14 -0,2% 500,60--504,78504,781 28-5
17-12-27 1.080,00--484,37-0,39 -0,1% 477,20482,20----0 --
17-12-276311.100,00486,84473,64-1,11 -0,2% 465,80470,80488,35477,5014 15:25
17-12-27251.150,00314,57444,92+0,08 0,0% 438,35443,35314,57314,571 23-4
17-12-275161.200,00405,00418,69-0,09 0,0% ----405,00405,008 27-5
17-12-2721.220,00402,40408,54-0,09 0,0% 402,30407,30402,40402,401 22-5
17-12-27 1.240,00--398,61-0,11 0,0% --------0 --
17-12-2761.250,00415,95393,81-0,21 -0,1% ----415,95415,952 25-5
17-12-2741.260,00413,10388,41+0,48 +0,1% 383,00388,00413,10413,101 25-5
17-12-271691.280,00400,00378,19+1,60 +0,4% ----400,00400,001 15:45
17-12-27571.300,00390,81369,11+1,44 +0,4% ----390,98390,815 27-5
17-12-2721.320,00384,10359,95+1,55 +0,4% ----384,10384,101 25-5
17-12-27 1.340,00289,00351,15+1,50 +0,4% ----289,00289,001 12-5
17-12-27131.350,00350,00346,95+2,14 +0,6% 342,65347,65350,00350,001 26-5
17-12-2781.360,00290,94342,60+2,22 +0,6% 338,45343,45290,94290,941 15-5
17-12-2781.380,00336,77334,27+1,33 +0,4% ----336,77336,771 28-5
17-12-273871.400,00330,00326,10+1,30 +0,4% ----330,00330,001 09:35
17-12-27521.420,00320,52318,10+1,25 +0,4% ----320,52320,521 28-5
17-12-27711.440,00315,10309,19+2,71 +0,9% ----315,10315,102 26-5
17-12-2761.460,00293,30301,62+2,87 +1,0% ----293,30293,301 28-5
17-12-27141.480,00307,55294,24+3,39 +1,2% ----307,55307,551 11:47
17-12-27781.500,00292,00287,04+2,76 +1,0% 150,00--292,00292,001 09:28
17-12-27251.550,00282,30270,21+2,24 +0,8% ----282,30282,301 11:47
17-12-271611.600,00265,45254,06+2,14 +0,8% ----265,45258,605 11:47
17-12-27 1.650,00249,60237,18+4,38 +1,8% 232,15247,70249,60249,601 11:47
17-12-27271.700,00234,85223,75+3,46 +1,5% ----234,85234,854 11:48
17-12-271091.800,00203,00198,88+3,17 +1,6% ----213,00203,006 16:42
17-12-27201.900,00187,75174,36+4,46 +2,6% ----187,75187,751 25-5
17-12-271742.000,00159,00155,94+2,78 +1,8% ----165,90157,50317 17:26
17-12-27302.200,00125,85122,90+2,90 +2,4% 122,35127,35125,85125,853 10:40
17-12-27942.400,00101,0097,14+2,66 +2,7% 96,95101,95105,00101,004 17:29
17-12-27892.800,0066,0062,21+2,29 +3,7% ----67,0066,002 16:42
15-12-289300,001.127,251.109,53-4,75 -0,4% ----1.128,451.127,252 11:44
15-12-2842400,001.023,581.023,47-4,39 -0,4% 1.008,651.016,151.024,061.023,586 28-5
15-12-282450,00392,57981,95-4,22 -0,4% ----392,57392,572 19-9
15-12-281480,00793,40956,89-3,38 -0,4% ----793,40793,401 20-4
15-12-28209500,00957,00941,21-3,74 -0,4% ----957,00954,752 11:11
15-12-28 520,00--925,20-3,58 -0,4% 911,30918,80----0 --
15-12-2850550,00665,00901,69-3,57 -0,4% 887,95895,45665,00665,005 2-4
15-12-2843600,00837,52862,84-2,77 -0,3% ----837,52837,521 27-5
15-12-281640,00792,88832,51-2,28 -0,3% 820,15827,65792,88792,881 21-5
15-12-287680,00803,40803,33-2,20 -0,3% ----803,88803,406 28-5
15-12-2871700,00823,00789,30-2,47 -0,3% 777,05784,55823,00823,001 25-5
15-12-283720,00620,50775,22-2,44 -0,3% 763,05770,55620,50620,501 9-4
15-12-28 760,00661,00747,09-1,63 -0,2% ----661,00661,001 18-5
15-12-2844800,00636,00720,08-1,42 -0,2% ----636,00636,001 20-5
15-12-281840,00608,76694,04-1,42 -0,2% ----608,76608,761 14-4
15-12-282880,00412,25668,96-1,54 -0,2% 658,25665,75412,25412,251 31-3
15-12-28129900,00670,00655,63-0,15 0,0% ----670,00670,001 26-5
15-12-281920,00662,02643,54-0,16 0,0% ----662,02662,021 27-5
15-12-28 960,00--620,15-0,36 -0,1% 610,75618,25----0 --
15-12-282421.000,00598,41597,32-0,28 0,0% 588,20595,70598,41598,411 28-5
15-12-28131.040,00592,02576,02-0,98 -0,2% ----592,02592,021 27-5
15-12-28 1.080,00--553,66+0,67 +0,1% 545,50553,00----0 --
15-12-281.2501.100,00450,00543,48+0,51 +0,1% ----450,00450,001 18-5
15-12-2841.150,00444,00518,47+0,62 +0,1% ----444,00444,001 18-5
15-12-281.2341.200,00523,69494,76+0,59 +0,1% 487,35494,85523,69523,356 27-5
15-12-28461.250,00500,13471,96+0,90 +0,2% ----500,13500,131 25-5
15-12-28321.300,00450,00449,81+3,92 +0,9% --480,00465,00450,003 17:25
15-12-28101.350,00422,13429,60+1,87 +0,4% ----422,13422,131 27-5
15-12-285001.400,00427,75410,19+1,88 +0,5% --412,25427,75427,751 14:09
15-12-28121.450,00381,00391,77+1,95 +0,5% 386,65--381,00381,001 27-5
15-12-28281.500,00394,56372,72+4,13 +1,1% 369,50377,00394,56394,561 27-5
15-12-28 1.550,00--356,57+3,74 +1,0% --------0 --
15-12-284601.600,00334,43341,09+3,47 +1,0% 337,80345,30364,24334,438 27-5
15-12-28 1.650,00--326,41+3,30 +1,0% --------0 --
15-12-28751.700,00332,00312,24+3,32 +1,1% ----332,00331,993 25-5
15-12-28281.800,00295,73284,76+5,21 +1,8% 283,55291,05295,73295,731 11:51
15-12-28 1.900,00--261,41+4,96 +1,9% --------0 --
15-12-282202.000,00243,80240,77+4,15 +1,7% 239,35--243,80243,801 26-5
15-12-28252.200,00206,00203,16+2,78 +1,4% ----206,00206,001 10:51
15-12-28392.400,00186,40172,14+1,96 +1,1% ----186,40186,156 13:19
15-12-28352.800,00121,50126,38+3,98 +3,1% ----121,50120,004 28-5
15-12-28903.200,0098,0095,11+1,55 +1,6% 92,2599,7598,0098,001 27-5
21-12-2961300,001.040,721.118,33-4,39 -0,4% 1.101,051.113,051.041,251.040,405 18-5
21-12-29122400,00844,291.038,76-4,20 -0,4% ----844,29844,291 8-4
21-12-2948450,00862,151.000,29-3,92 -0,4% 983,65995,65862,15862,151 13-4
21-12-2986500,00871,65963,18-4,00 -0,4% ----871,65871,651 18-5
21-12-2927550,00837,60926,64-3,38 -0,4% 910,65922,65837,60837,601 18-5
21-12-29202600,00886,25891,30-3,08 -0,3% ----886,25886,251 22-5
21-12-2959700,00780,00823,73-2,10 -0,3% 809,30821,30780,00780,001 21-5
21-12-2920800,00624,60761,57-2,23 -0,3% ----625,00624,602 10-4
21-12-29183900,00664,52703,67-1,74 -0,2% ----664,52664,521 21-5
21-12-291851.000,00619,41650,50-1,76 -0,3% 637,45--619,41604,708 21-5
21-12-29331.100,00569,66601,29-1,77 -0,3% 589,10601,10569,66548,456 21-5
21-12-291231.200,00565,00556,75-1,12 -0,2% ----565,00565,002 26-5
21-12-29701.400,00470,00478,07-0,03 0,0% ----470,00470,002 27-5
21-12-291141.600,00417,00411,52+2,19 +0,5% ----417,00415,003 26-5
21-12-29111.800,00275,00358,00+0,20 +0,1% 350,75362,75275,00275,001 19-5
21-12-29172.000,00302,00311,58+3,80 +1,2% ----302,00302,001 28-5
21-12-2962.400,00244,50240,37+4,42 +1,8% ----244,50244,504 10:50
21-12-29242.800,00154,60188,47+4,41 +2,3% 185,05197,05154,60148,8030 18-5
21-12-29773.200,00153,00149,92+3,91 +2,6% 146,15158,15153,00145,256 22-5
20-12-3025500,00999,00981,51-5,56 -0,6% ----999,00997,003 13:01
20-12-3019600,00724,00916,13-2,86 -0,3% ----724,00724,001 29-4
20-12-3014700,00869,00854,03-0,39 0,0% ----869,00869,001 13:01
20-12-3022800,00640,00797,31-3,39 -0,4% ----640,00640,001 5-5
20-12-3011900,00583,60743,92-2,31 -0,3% ----583,60583,601 23-2
20-12-30311.000,00681,00694,38-4,10 -0,6% ----681,00681,001 22-5
20-12-30191.100,00680,21649,06-2,66 -0,4% ----680,21680,2111 27-5
20-12-30581.200,00580,00607,49-3,29 -0,5% ----580,00580,001 27-5
20-12-301061.400,00550,45531,67+1,04 +0,2% ----555,00550,452 16:14
20-12-30691.600,00476,45468,43+3,09 +0,7% ----476,45476,451 14:09
20-12-30271.800,00425,00415,84+5,42 +1,3% 335,50--425,00425,002 27-5
20-12-30522.000,00365,00369,21+7,85 +2,1% 250,00--365,00365,001 22-5
20-12-30312.400,00303,00297,11+7,36 +2,5% ----307,25303,004 16:43
20-12-3072.800,00206,50244,02+5,23 +2,1% ----206,50205,752 15-5
20-12-30263.200,00206,00201,89+6,25 +3,1% ----206,00206,001 27-5
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?