Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.204,801.113,80+91,00 +8,2% 1.208,801.182,40427.31813:59

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 7-4-2026)
Totaal volume 7.126 (4.979 Calls, 2.147 Puts)
Totaal open interest bij opening 5.304 (2.367 Calls, 2.937 Puts)
Call / Put ratio 2,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 720,00397,65442,36-44,71 -10,1% ----398,05397,6511 15:41
17-04-26 760,00389,00402,58-- -- ----389,00389,002 19-3
17-04-26 800,00333,02363,26-- -- ----333,02333,021 2-4
17-04-26 840,00370,10323,78-- -- ----370,10370,102 17-3
17-04-26 880,00339,48284,80-- -- ----339,48339,481 25-3
17-04-26 900,00195,00265,55-- -- ----195,00195,001 31-3
17-04-26 920,00268,98246,33-- -- ----268,98241,152 1-4
17-04-26 940,00236,35227,53-- -- ----236,35236,351 20-3
17-04-26 960,00227,17208,86-- -- ----227,17227,171 1-4
17-04-26 980,00150,70190,96-- -- ----150,70150,703 31-3
17-04-26 1.000,00122,00173,03-51,03 -29,5% 1,00210,00131,00122,005 16:10
17-04-2621.010,00193,15164,48-43,38 -26,4% ----193,15193,151 24-3
17-04-26 1.020,00126,60156,08-- -- ----126,60126,602 31-3
17-04-26 1.030,00--147,54-- -- --------0 --
17-04-26 1.040,00115,00139,44-24,44 -17,5% ----115,0097,5040 7-4
17-04-26 1.050,00122,50131,59-- -- ----122,50108,0020 2-4
17-04-26 1.060,0092,53123,70-- -- ----92,5380,004 31-3
17-04-26 1.070,0089,00116,04-- -- ----90,5573,104 31-3
17-04-26 1.080,0068,60108,74-40,14 -36,9% ----85,3066,005 17:29
17-04-26 1.090,0084,30101,69-- -- ----84,3084,301 2-4
17-04-26 1.100,0054,0594,49-40,44 -42,8% ----65,8053,0047 17:11
17-04-26 1.120,0044,7581,54-36,79 -45,1% --66,0061,8542,8056 17:15
17-04-26 1.140,0038,0069,30-31,30 -45,2% ----50,0037,5058 17:29
17-04-26 1.160,0028,0058,39-30,39 -52,0% ----42,6028,0045 17:10
17-04-26 1.180,0023,8048,92-25,12 -51,3% ----33,8521,5087 17:29
17-04-26 1.200,0018,2539,20-20,95 -53,4% --30,0027,3316,50135 17:26
17-04-26 1.220,0013,0032,29-19,29 -59,7% ----21,0012,9538 17:06
17-04-26 1.240,009,9026,22-16,32 -62,2% ----17,059,7535 17:05
17-04-26 1.260,007,9020,67-12,77 -61,8% --10,0012,056,4037 17:17
17-04-26 1.280,005,7516,75-11,00 -65,7% ----10,005,75279 17:03
17-04-26 1.300,004,2013,05-8,85 -67,8% --22,007,504,0026 17:25
17-04-26 1.320,003,4510,23-6,78 -66,3% ----5,403,3555 17:22
17-04-26 1.340,002,457,86-5,41 -68,8% --25,002,952,453 16:58
17-04-26 1.360,002,035,97-3,94 -66,0% ----3,102,0337 16:04
17-04-26 1.380,001,604,66-3,06 -65,7% 0,10--2,511,609 16:01
17-04-26 1.400,001,123,53-2,41 -68,3% ----2,001,1217 17:16
17-04-26 1.440,001,002,17-1,17 -53,9% ----1,211,00263 15:11
17-04-26 1.480,000,921,71-- -- ----0,930,897 2-4
17-04-26 1.500,000,401,36-0,96 -70,6% ----0,530,4010 7-4
17-04-26 1.520,000,391,16-0,77 -66,4% ----0,600,397 7-4
17-04-26 1.560,000,200,80-0,60 -75,0% ----0,200,201 7-4
17-04-26 1.600,000,200,60-0,40 -66,7% ----0,390,207 7-4
17-04-261091.700,000,240,30-0,06 -20,0% ----0,240,182 7-4
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
17-04-26182.100,000,060,02+0,04 +200,0% ----0,060,061 16:45
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00449,90444,64-- -- ----449,90449,902 26-3
15-05-26 760,00463,80405,57-- -- ----463,80463,802 25-3
15-05-26 800,00419,88366,91-- -- ------419,883 25-3
15-05-26 840,00--328,71-- -- --------0 --
15-05-26 880,00242,68291,30-- -- ----242,68242,681 31-3
15-05-26 920,00327,81255,22-- -- ----327,81327,811 23-2
15-05-26 940,00209,82237,79-- -- ----209,82209,821 2-4
15-05-26 960,00--220,88-- -- --------0 --
15-05-26 980,00--204,17-- -- --------0 --
15-05-26 1.000,00143,78188,36-44,58 -23,7% ----144,30143,782 17:20
15-05-26 1.020,00145,69172,77-27,08 -15,7% ----145,69145,691 7-4
15-05-26 1.030,00--165,29-- -- --------0 --
15-05-26 1.040,00159,00157,98-- -- ----159,00159,002 19-3
15-05-26 1.050,00114,90150,88-35,98 -23,8% ----114,90114,901 7-4
15-05-26 1.060,0099,00143,98-- -- ----99,0099,001 31-3
15-05-26 1.070,00150,30136,86-- -- ----150,30149,104 26-3
15-05-26 1.080,00100,93130,15-- -- ----100,93100,933 31-3
15-05-26 1.090,0091,35123,70-32,35 -26,2% ----93,0090,005 7-4
15-05-26 1.100,0083,00117,50-34,50 -29,4% ----85,3083,002 16:45
15-05-26171.120,0074,90105,51-30,61 -29,0% --73,0088,4073,9025 15:50
15-05-26 1.140,0062,5094,38-31,88 -33,8% ----76,5059,4039 17:19
15-05-26 1.160,0058,0083,78-25,78 -30,8% ----58,0058,001.201 7-4
15-05-26 1.180,0045,7374,05-28,32 -38,2% ----58,2045,7316 16:04
15-05-26 1.200,0040,0065,27-25,27 -38,7% ----51,5040,0036 16:51
15-05-26 1.220,0038,5556,91-18,36 -32,3% ----42,4438,009 7-4
15-05-26 1.240,0029,5049,74-20,24 -40,7% ----36,5029,1012 17:28
15-05-26 1.260,0026,3642,85-16,49 -38,5% ----27,2026,363 7-4
15-05-26 1.280,0023,0037,15-14,15 -38,1% ----26,6222,001.536 7-4
15-05-26 1.300,0016,5031,91-15,41 -48,3% 17,50--23,3216,5035 17:11
15-05-26 1.320,0013,7027,21-13,51 -49,7% ----19,3513,7013 17:15
15-05-26 1.360,009,4019,55-10,15 -51,9% ----13,509,4013 17:05
15-05-26 1.400,006,8514,07-7,22 -51,3% ----7,756,855 16:02
15-05-26 1.440,004,5010,16-5,66 -55,7% ----7,004,5010 16:39
15-05-26 1.480,006,777,22-- -- ----7,005,506 2-4
15-05-26 1.520,002,855,12-2,27 -44,3% ----3,102,852 7-4
15-05-26 1.560,003,003,74-- -- ----3,003,002 31-3
15-05-26 1.600,001,302,67-1,37 -51,3% ----1,501,302 16:54
15-05-26 1.700,001,951,24-- -- ----1,951,951 30-3
15-05-26 1.800,000,900,56-- -- ----0,900,901 31-3
15-05-26 1.900,000,650,25-- -- ----0,650,651 30-3
15-05-26 2.000,000,450,11-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,04-- -- --------0 --
15-05-26 2.200,000,560,02-- -- ----0,560,561 25-3
19-06-26 300,00853,80861,50-- -- ----854,75851,70158 30-3
19-06-26 350,00761,88811,74-49,86 -6,1% ----769,41761,886 7-4
19-06-26 400,00732,60762,11-- -- ----734,88732,606 2-4
19-06-26 420,00--742,30-- -- --------0 --
19-06-26 440,00471,80722,48-250,68 -34,7% ----471,80471,802 22-12
19-06-26 450,00782,90712,60-- -- ----782,90782,901 25-3
19-06-26 460,00732,75702,86-- -- ----732,75732,751 11-3
19-06-26 480,00753,91683,10-- -- ----753,91750,913 23-2
19-06-26 500,00671,31663,26-- -- ----676,40671,3140 26-3
19-06-26 520,00--643,65-- -- --------0 --
19-06-26 550,00633,41614,16-- -- ----633,41632,454 1-4
19-06-26 560,00625,90604,41-- -- ----628,92625,5822 17-3
19-06-26 600,00512,50565,30-52,80 -9,3% ----515,00512,502 7-4
19-06-26 650,00516,00516,68-- -- ----516,00516,001 1-4
19-06-26 680,00451,14487,68-- -- ----451,14451,141 6-3
19-06-26 700,00492,35468,48-- -- ----492,35492,351 13-3
19-06-26 720,00434,23449,29-- -- ----434,23433,9820 30-3
19-06-26 750,00406,88420,77-- -- ----416,16406,6876 30-3
19-06-26 760,00--411,37-- -- --------0 --
19-06-26 800,00323,15374,17-51,02 -13,6% ----323,15323,151 17:29
19-06-26 850,00300,32328,86-- -- ----300,32300,321 2-4
19-06-26 880,00290,69302,50-- -- ----290,94290,14106 30-3
19-06-26 900,00255,50285,50-30,00 -10,5% --390,00260,50255,502 7-4
19-06-26 920,00257,39268,90-- -- ----257,39257,3919 30-3
19-06-26 940,00267,74252,47-- -- ----267,74267,741 24-3
19-06-26 950,00204,57244,52-39,95 -16,3% ----204,57204,571 15:32
19-06-26 960,00226,32236,72-- -- ----226,32226,3210 30-3
19-06-26 980,00212,45221,47-- -- ----212,45212,451 27-3
19-06-26 1.000,00188,90206,39-- -- ----188,90188,902 2-4
19-06-2671.020,00173,05192,03-37,92 -19,7% ----173,05173,052 2-4
19-06-26 1.030,00166,35185,13-- -- ----166,35166,352 2-4
19-06-26 1.040,00159,85178,28-- -- ----159,85159,852 2-4
19-06-26 1.050,00185,41171,34-- -- ----185,41173,006 1-4
19-06-26 1.060,00176,00164,74-- -- ----176,00176,004 1-4
19-06-26 1.080,00133,05152,09-- -- ----133,05132,9510 2-4
19-06-26 1.100,00106,40140,09-33,69 -24,0% ----116,15105,4010 16:23
19-06-26 1.120,00100,40128,21-27,81 -21,7% ----110,8097,407 7-4
19-06-26 1.140,0097,00117,49-20,49 -17,4% ----100,2597,002 7-4
19-06-26 1.160,0075,00107,23-32,23 -30,1% --92,0082,0075,005 17:13
19-06-26 1.180,0082,9597,73-- -- ----86,6582,9511 2-4
19-06-26 1.200,0062,0588,93-26,88 -30,2% ----73,0559,0050 17:21
19-06-26 1.220,0058,4080,50-22,10 -27,5% ----58,4058,402 7-4
19-06-26 1.240,0049,0072,45-23,45 -32,4% ----49,0046,705 17:17
19-06-26 1.260,0043,7065,40-21,70 -33,2% --130,0049,0043,3015 17:18
19-06-26 1.280,0038,5058,85-20,35 -34,6% ----48,0038,008 17:24
19-06-269901.300,0032,5052,52-17,32 -33,0% ----40,9532,5014 17:08
19-06-26 1.320,0040,3047,14-- -- ----40,3040,301 2-4
19-06-26 1.350,0030,1539,53-9,38 -23,7% ----30,1527,067 7-4
19-06-26 1.400,0018,9029,45-10,55 -35,8% ----22,2018,906 15:50
19-06-26 1.450,0014,7021,68-6,98 -32,2% ----15,0014,7011 7-4
19-06-26 1.480,0018,2517,94-- -- ----18,2518,251 27-3
19-06-26 1.500,0010,5015,88-5,38 -33,9% ----10,6010,509 15:31
19-06-26 1.550,009,3511,61-- -- ----9,359,351 2-4
19-06-26 1.600,005,708,60-2,90 -33,7% ----5,905,706 7-4
19-06-26 1.650,004,256,26-2,01 -32,1% ----4,794,252 7-4
19-06-26 1.700,003,434,72-1,29 -27,3% ----3,433,433 7-4
19-06-26411.800,002,682,54-0,20 -7,9% ----2,682,682 31-3
19-06-26 1.900,001,401,45-0,05 -3,4% ----1,401,404 7-4
19-06-26 2.000,000,801,16-0,36 -31,0% --2,000,950,806 16:47
19-06-26 2.100,00--0,55-- -- --------0 --
19-06-26 2.200,000,600,30+0,30 +100,0% ----0,600,601 7-4
19-06-26 2.400,000,530,08+0,45 +562,5% ----0,530,403 7-4
18-09-26 350,00764,18814,11-49,93 -6,1% ----771,71764,186 7-4
18-09-26 400,00735,60765,48-- -- ----737,88735,606 2-4
18-09-26 440,00--726,72-- -- --------0 --
18-09-26 450,00--717,07-- -- --------0 --
18-09-26 460,00--707,42-- -- --------0 --
18-09-26 480,00--688,18-- -- --------0 --
18-09-26 500,00708,00668,96-- -- ----708,00708,001 10-3
18-09-26 520,00--649,81-- -- --------0 --
18-09-26 550,00438,80621,26-46,48 -7,5% ----438,80438,801 4-12
18-09-26 560,00--611,81-- -- --------0 --
18-09-26 600,00609,55574,06-- -- ----609,55609,551 17-2
18-09-26 650,00572,08527,65-- -- ----572,08572,081 12-2
18-09-26 680,00521,69500,11-- -- ----521,69521,691 23-1
18-09-26 700,00504,00482,11-- -- ----504,00504,001 22-1
18-09-26 720,00462,58464,31-- -- ----462,58462,581 3-3
18-09-2650750,00504,32438,01-44,92 -10,3% ----504,32504,314 23-2
18-09-26 800,00374,00395,36-- -- ----374,00369,002 2-4
18-09-26 850,00374,00354,50-- -- ----374,00374,002 1-4
18-09-26 880,00354,00331,09-- -- ----354,00354,002 17-3
18-09-26 900,00289,49315,99-26,50 -8,4% ----289,49289,493 7-4
18-09-26 920,00258,18301,15-- -- ----258,18258,181 31-3
18-09-26 950,00259,56279,47-19,91 -7,1% ----259,56259,561 7-4
18-09-26 1.000,00210,07245,70-35,63 -14,5% ----226,56210,072 15:32
18-09-26 1.050,00184,50214,23-29,73 -13,9% ----194,40184,502 7-4
18-09-26 1.080,00193,20196,83-- -- ----194,80193,159 1-4
18-09-26 1.100,00149,50185,36-35,86 -19,3% --180,00165,00149,5018 16:00
18-09-26 1.120,00140,00174,70-34,70 -19,9% ----142,30138,009 17:17
18-09-26 1.140,00146,18164,60-- -- ----150,00146,184 2-4
18-09-26 1.160,00152,95154,85-- -- ----152,95152,953 1-4
18-09-26 1.180,00114,50145,05-30,55 -21,1% ----114,50110,704 17:27
18-09-26 1.200,00109,00136,15-27,15 -19,9% --129,00125,45109,002 7-4
18-09-26 1.220,00105,00127,65-- -- ----105,00105,001 31-3
18-09-26 1.240,00105,75119,57-- -- ----105,75105,751 2-4
18-09-26 1.260,0088,55111,47-22,92 -20,6% ----88,5588,551 15:47
18-09-261341.280,0081,00104,19-22,78 -21,9% ----81,0081,003 7-4
18-09-26 1.300,0072,0097,54-25,54 -26,2% ----82,0072,0018 17:01
18-09-26 1.320,0085,4591,06-- -- ----91,0085,452 27-3
18-09-26 1.340,0064,4585,00-20,55 -24,2% ----64,4564,451 15:50
18-09-26 1.350,0088,0081,60-- -- ----88,0088,002 1-4
18-09-26 1.360,0098,2178,80-- -- ----98,2198,211 11-3
18-09-26 1.380,0057,0073,40-16,40 -22,3% ----57,0057,001 7-4
18-09-26 1.400,0052,6068,38-15,78 -23,1% ----54,0052,4020 15:46
18-09-26 1.450,0042,0056,60-14,60 -25,8% ----46,7042,006 15:50
18-09-26 1.500,0039,7547,30-7,55 -16,0% ----39,7539,702 7-4
18-09-26 1.550,0034,8039,10-- -- ----34,8034,802 2-4
18-09-26 1.600,0023,5032,65-9,15 -28,0% ----27,5023,506 15:48
18-09-26 1.650,0019,5027,07-7,57 -28,0% ----19,5019,502 15:48
18-09-26 1.700,0025,0022,59-- -- ----25,0025,001 1-4
18-09-26 1.800,0013,7415,67-- -- ----13,7413,741 2-4
18-09-26 1.900,009,2510,92-- -- ----9,659,1039 30-3
18-09-26982.000,007,057,77-2,66 -34,2% ----7,106,5013 30-3
18-09-26 2.200,002,853,86-1,01 -26,2% --3,553,252,853 17:23
18-09-26 2.400,001,901,93-0,03 -1,6% --10,002,051,875 7-4
18-12-26100280,00876,62884,66-46,36 -5,2% ----876,62876,624 30-3
18-12-26 300,00848,21865,36-- -- ----849,00848,0757 30-3
18-12-26 350,00746,00817,36-- -- ----746,00746,001 31-3
18-12-26 400,00751,67769,63-- -- ----762,73751,679 30-3
18-12-26 440,00715,52731,74-- -- ----724,57715,524 30-3
18-12-26 450,00715,45722,34-- -- ----715,87715,459 30-3
18-12-26 460,00704,76712,94-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04694,19-- -- ----687,04686,808 30-3
18-12-26 500,00611,00675,51-- -- ----611,00611,001 31-3
18-12-26 520,00674,00656,98-- -- ----674,00674,001 24-3
18-12-26 550,00622,18629,38-- -- ----622,26622,1815 30-3
18-12-26 560,00578,00620,23-- -- ----578,00578,001 31-3
18-12-26 600,00542,95584,03-- -- ----542,95542,951 31-3
18-12-26 640,00542,15548,59-- -- ----542,15542,152 30-3
18-12-26 680,00497,50513,89-- -- ----507,85497,503 30-3
18-12-26 700,00484,17496,92-- -- ----484,17484,171 1-4
18-12-26 720,00441,72480,13-38,41 -8,0% ----441,72441,721 15:42
18-12-26 760,00426,35447,33-- -- ----426,35426,351 27-3
18-12-26 800,00374,70415,74-41,04 -9,9% ----374,70374,708 7-4
18-12-26 840,00399,90385,24-- -- ----399,90399,253 4-2
18-12-26 880,00329,80355,99-26,19 -7,4% ----329,80329,801 7-4
18-12-26 900,00303,80341,98-38,18 -11,2% ----303,80303,5511 7-4
18-12-26 920,00281,45328,31-- -- ----281,45281,457 31-3
18-12-26 960,00268,75301,54-32,79 -10,9% ----268,75268,754 7-4
18-12-26 1.000,00239,00276,50-37,50 -13,6% ----246,75239,006 15:56
18-12-26 1.040,00219,48252,80-33,32 -13,2% ----233,00219,4830 7-4
18-12-26 1.080,00188,10230,54-- -- ----188,55188,102 31-3
18-12-26 1.100,00198,60219,99-21,39 -9,7% 170,00--198,60198,601 7-4
18-12-26 1.120,00184,40209,77-25,37 -12,1% ----184,40184,401 15:14
18-12-26 1.140,00164,00199,75-35,75 -17,9% ----181,65164,0044 17:05
18-12-26 1.160,00162,20190,15-27,95 -14,7% ----162,20162,203 7-4
18-12-26 1.180,00164,90181,05-- -- ----167,55163,907 2-4
18-12-26 1.200,00143,00172,30-29,30 -17,0% ----158,00140,0037 17:28
18-12-26 1.220,00135,05163,80-28,75 -17,6% ----135,15135,053 17:26
18-12-26 1.240,00150,40155,70-- -- ----154,00138,909 2-4
18-12-26 1.260,00143,70147,83-- -- ----145,75143,702 2-4
18-12-26 1.280,00116,00140,25-24,25 -17,3% ----116,00116,001 7-4
18-12-26 1.300,00109,00133,33-24,33 -18,2% ----122,05106,0011 17:28
18-12-26 1.320,00122,20126,41-- -- ----124,95115,754 2-4
18-12-26 1.350,0093,60116,71-23,11 -19,8% ----93,6093,0010 16:21
18-12-26 1.400,0080,20101,98-21,78 -21,4% ----90,4680,2011 16:04
18-12-26 1.450,0076,0088,96-- -- ----76,0076,003 31-3
18-12-26 1.500,0063,5077,46-13,96 -18,0% ----67,5062,504 7-4
18-12-26 1.550,0058,1767,67-- -- ----58,1758,171 30-3
18-12-26 1.600,0050,0058,75-8,75 -14,9% ----50,0050,001 15:36
18-12-26 1.650,0046,5551,13-- -- ----46,5546,55152 2-4
18-12-26 1.700,0038,3044,56-6,26 -14,0% ----38,3036,003 7-4
18-12-26 1.800,0027,5033,90-6,40 -18,9% ----29,2527,502 7-4
18-12-26 1.900,0022,7525,73-- -- ----23,3022,752 2-4
18-12-26 2.000,0015,5019,68-4,18 -21,2% ----15,5015,403 7-4
18-12-26 2.200,0010,6011,74-- -- ----10,6010,601 1-4
18-12-26 2.400,007,507,15-- -- ----7,506,503 2-4
19-03-27 460,00--718,72-- -- --------0 --
19-03-27 480,00--700,47-- -- --------0 --
19-03-27 500,00--682,37-- -- --------0 --
19-03-27 520,00613,40664,42-- -- ----613,40613,408 31-3
19-03-27 560,00--628,98-- -- --------0 --
19-03-27 600,00--594,23-- -- --------0 --
19-03-27 640,00--560,28-- -- --------0 --
19-03-27 680,00--527,36-- -- --------0 --
19-03-27 720,00457,87495,31-37,44 -7,6% ----457,87457,871 15:42
19-03-27 760,00--464,42-- -- --------0 --
19-03-27 800,00408,35434,52-- -- ----408,35408,351 2-4
19-03-27 880,00--378,26-- -- --------0 --
19-03-27 960,00--326,78-- -- --------0 --
19-03-27 1.040,00--280,13-- -- --------0 --
19-03-27 1.100,00222,00248,62-26,62 -10,7% ----222,00218,002 15:18
19-03-27 1.150,00234,95224,37-- -- ----234,95234,951 24-3
19-03-27 1.200,00211,00202,22-- -- ----211,00211,0064 1-4
19-03-27 1.250,00161,01181,53-- -- ----161,01161,0120 30-3
19-03-27 1.300,00149,50162,88-- -- ----149,50149,505 2-4
19-03-27 1.350,00130,35146,01-- -- ----130,35130,351 30-3
19-03-27 1.400,00119,00130,61-- -- ----119,25119,002 2-4
19-03-27 1.450,00--116,86-- -- --------0 --
19-03-27 1.500,00101,09104,29-- -- ----101,09101,091 30-3
19-03-27 1.550,0091,0093,04-- -- ----91,0091,001 27-3
19-03-27 1.600,00106,0083,18-- -- ----107,06106,002 25-3
19-03-27 1.700,0059,7766,16-6,39 -9,7% ----59,7759,771 7-4
19-03-27 1.800,0048,0053,05-- -- ----48,0048,001 2-4
19-03-27 1.900,0033,8043,16-9,36 -21,7% ----33,8033,802 16:03
18-06-27 300,00828,60870,17-- -- ----828,60828,602 31-3
18-06-27 400,00818,77777,56-- -- ----818,77818,7715 25-3
18-06-27 450,00678,85732,31-- -- ----678,85678,851 31-3
18-06-27 480,00718,75705,61-- -- ----718,75718,751 26-3
18-06-27 500,00790,17688,01-- -- ----804,26790,174 24-2
18-06-27 520,00--670,54-- -- --------0 --
18-06-27 560,00--636,28-- -- --------0 --
18-06-2733600,00643,27602,78-43,68 -7,2% ----643,27643,2715 25-3
18-06-27 640,00--570,07-- -- --------0 --
18-06-27 680,00--538,39-- -- --------0 --
18-06-27 700,00478,50522,97-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20507,57-- -- ----533,20533,201 13-3
18-06-27 760,00436,55478,04-41,49 -8,7% ----436,55436,551 17:29
18-06-27 800,00459,05449,47-- -- ----459,05459,051 24-3
18-06-27 840,00409,00421,91-- -- ----409,00409,001 20-3
18-06-27 880,00402,76395,60-- -- ----402,76402,761 4-2
18-06-27 900,00351,30382,93-31,63 -8,3% ----351,30350,053 15:40
18-06-27 920,00396,00370,45-- -- ----396,00396,001 23-3
18-06-27 960,00308,03346,25-38,22 -11,0% ----308,03308,031 17:20
18-06-27 1.000,00334,50323,50-- -- ----334,50334,501 1-4
18-06-27 1.040,00280,00301,85-21,85 -7,2% ----280,00280,007 7-4
18-06-27 1.100,00242,00271,34-29,34 -10,8% ----254,00241,004 15:55
18-06-27 1.150,00246,00248,14-- -- 210,00--246,00231,203 2-4
18-06-27 1.200,00201,00226,34-25,34 -11,2% ----201,00201,001 7-4
18-06-27 1.250,00198,75206,59-- -- ----200,05198,603 1-4
18-06-27 1.300,00159,00188,38-29,38 -15,6% ----159,00159,001 16:12
18-06-27 1.350,00160,30170,77-- -- ----160,30160,301 1-4
18-06-27 1.400,00146,65156,12-- -- ----146,65146,651 1-4
18-06-2761.450,00137,50141,40-20,30 -14,4% ----137,50137,501 27-3
18-06-27 1.500,00106,80128,24-21,44 -16,7% ----106,80106,802 16:04
18-06-27 1.550,00117,50116,64-- -- ----117,50117,501 24-3
18-06-27 1.600,0096,85106,12-- -- ----98,1096,8510 2-4
18-06-27 1.700,0075,0087,61-12,61 -14,4% ----75,0075,001 7-4
18-06-27 1.800,0075,7972,46-- -- ----75,7968,876 1-4
18-06-27 2.000,0042,7849,73-- -- ----42,7839,834 31-3
18-06-27 2.200,0027,6734,51-- -- ----27,6727,672 31-3
18-06-27 2.400,0020,0523,95-3,90 -16,3% ----20,0519,804 15:47
17-12-27 300,00811,37867,61-- -- ----853,18809,0222 30-3
17-12-27 400,00836,00778,31-- -- ----836,00836,001 18-3
17-12-27 450,00820,16735,43-- -- ----820,16820,161 29-1
17-12-27 480,00737,71710,30-- -- ----737,71737,712 27-1
17-12-27 500,00755,15693,53-- -- ----755,15755,151 25-3
17-12-27 520,00--677,65-- -- --------0 --
17-12-27 550,00600,62653,89-- -- ----640,58598,6722 30-3
17-12-27 600,00595,62615,04-- -- ----608,56594,9430 27-3
17-12-27 650,00620,64578,21-- -- ----620,64620,641 12-2
17-12-27 680,00605,00556,06-- -- ----605,00605,001 18-2
17-12-27 700,00540,00542,39-- -- ----540,00540,001 1-4
17-12-27 720,00565,35528,95-- -- ----565,35565,351 17-3
17-12-27 760,00545,00502,02-- -- ----545,00545,001 18-2
17-12-27 800,00437,34477,02-39,68 -8,3% ----437,34436,032 7-4
17-12-27 840,00--451,47-- -- --------0 --
17-12-27 880,00454,00426,92-- -- ----454,00451,003 30-1
17-12-27 900,00407,05414,97-- -- ----407,05407,052 30-3
17-12-27 920,00432,10403,43-- -- ----432,10432,101 17-3
17-12-27 960,00335,00380,88-- -- ----335,00335,001 31-3
17-12-27 1.000,00316,00359,28-43,28 -12,0% ----316,00316,001 16:32
17-12-27 1.040,00296,70338,69-- -- ----296,70296,701 31-3
17-12-27 1.100,00288,00309,82-21,82 -7,0% --330,00288,00288,007 7-4
17-12-27 1.150,00271,00287,32-- -- ----271,00254,5016 9-3
17-12-275401.200,00232,85266,37-27,78 -10,4% --286,00234,00232,853 16:06
17-12-27 1.220,00283,00258,62-- -- --280,00283,00283,001 24-3
17-12-27 1.240,00--250,97-- -- --------0 --
17-12-2731.250,00210,00247,22-26,21 -10,6% ----210,00210,001 31-3
17-12-27 1.260,00--243,52-- -- --------0 --
17-12-27 1.280,00--236,27-- -- --------150 --
17-12-27 1.300,00216,00229,27-- -- ----223,25216,003 27-3
17-12-27 1.320,00--222,42-- -- --------0 --
17-12-27 1.340,00--215,82-- -- --------0 --
17-12-27 1.350,00187,00212,62-- -- ----191,00187,002 30-3
17-12-27 1.360,00222,00209,42-- -- ----222,00222,001 25-3
17-12-27 1.380,00220,00203,43-- -- ----220,00220,001 12-2
17-12-27 1.400,00176,00197,43-- -- ----176,00176,001 31-3
17-12-27 1.420,00219,00191,58-- -- ----219,00219,001 18-2
17-12-27 1.440,00159,00185,91-- -- ----159,50158,3516 31-3
17-12-2791.460,00153,70180,38-20,41 -11,3% ----155,15151,3013 31-3
17-12-27 1.480,00150,00175,08-25,08 -14,3% ----163,00150,004 16:05
17-12-27 1.500,00160,00169,91-9,91 -5,8% ----160,00160,001 7-4
17-12-27 1.550,00160,68157,63-- -- ----160,92160,6810 26-3
17-12-27 1.600,00161,90146,46-- -- ----161,90161,903 24-3
17-12-2781.700,00107,00126,11-15,78 -12,5% ----107,00107,001 17:20
17-12-27 1.800,00101,35108,85-- -- ----101,35101,351 2-4
17-12-27 2.000,0075,0077,96-- -- ----75,0075,003 2-4
17-12-27 2.200,0072,8460,98-- -- ----72,8472,842 3-2
17-12-27 2.400,0050,0046,28-- -- ----50,0050,001 1-4
17-12-27 2.800,0025,0029,70-4,70 -15,8% ----26,0024,9518 15:36
15-12-28 300,00914,00878,13-- -- ----930,00914,006 5-3
15-12-28 400,00833,00797,07-- -- ----833,00833,001 5-3
15-12-28 450,00392,57759,00-366,43 -48,3% ----392,57392,572 19-9
15-12-28 480,00--736,31-- -- --------0 --
15-12-28 500,00706,25721,14-- -- ----706,25706,251 27-3
15-12-28 520,00--707,07-- -- --------0 --
15-12-28 550,00665,00686,19-- -- ----665,00665,005 2-4
15-12-28 600,00634,50650,89-- -- ----634,50634,501 1-4
15-12-28 640,00--623,78-- -- --------0 --
15-12-28 680,00641,60597,51-- -- ----641,60641,601 25-3
15-12-28 700,00540,00584,51-44,51 -7,6% 520,00--540,00540,001 7-4
15-12-28 720,00534,45572,19-- -- ----534,45532,302 31-3
15-12-28 760,00--547,88-- -- --------0 --
15-12-28 800,00629,00524,36-- -- ----629,00628,0030 26-2
15-12-28 840,00--501,66-- -- --------0 --
15-12-28 880,00412,25479,83-- -- ----412,25412,251 31-3
15-12-28 900,00510,09469,36-- -- ------510,0912 25-3
15-12-28 920,00--458,98-- -- --------0 --
15-12-28 960,00--438,76-- -- --------0 --
15-12-28 1.000,00405,00419,34-- -- ----405,00405,001 2-4
15-12-28 1.040,00401,20400,69-- -- ----401,20401,201 23-3
15-12-28 1.100,00412,95374,31-- -- ----412,95412,951 25-3
15-12-28 1.150,00331,35353,54-- -- ----331,35331,351 6-3
15-12-28 1.200,00300,00333,84-33,84 -10,1% ----302,00300,003 7-4
15-12-28 1.250,00298,00315,44-17,44 -5,5% ----298,00298,002 7-4
15-12-28 1.300,00305,00298,51-- -- ----305,00305,001 1-4
15-12-28 1.350,00355,37282,44-- -- ----355,52355,372 26-2
15-12-28 1.400,00237,67267,34-29,67 -11,1% ----239,97237,672 17:03
15-12-28 1.450,00261,50253,16-- -- ----261,50261,505 1-4
15-12-28 1.500,00219,00240,07-21,07 -8,8% ----219,00212,504 15:41
15-12-28 1.550,00--227,52-- -- --------0 --
15-12-28 1.600,00199,00215,70-- -- ----200,10199,006 2-4
15-12-28 1.700,00185,00194,24-- -- ----185,00184,505 20-3
15-12-28 1.800,00196,05174,95-- -- ----196,05196,051 18-3
15-12-28 2.000,00124,67142,75-18,08 -12,7% ----126,27124,672 17:03
15-12-28 2.200,00121,90115,93-- -- ----122,50114,6019 1-4
15-12-28 2.400,0086,0095,78-9,78 -10,2% ----89,0085,303 7-4
15-12-28 2.800,0060,0067,46-7,46 -11,1% ----60,0057,4014 15:07
15-12-28 3.200,0039,5547,79-8,24 -17,2% ----43,3038,8049 16:52
21-12-2961300,00904,00891,42-46,47 -5,2% ----904,00904,001 16-3
21-12-29 400,00810,00814,46-- -- ----810,00810,001 17-2
21-12-29 450,00780,22777,79-- -- ----780,22780,222 26-1
21-12-29 500,00855,00742,65-- -- ----855,00855,001 28-1
21-12-29 550,00711,00708,95-- -- ----711,00711,004 26-1
21-12-29 600,00621,00676,71-55,71 -8,2% ----642,30621,004 16:08
21-12-29 700,00583,00616,34-- -- ----583,00583,002 23-3
21-12-29 800,00530,00561,31-31,31 -5,6% ----530,00530,001 7-4
21-12-29 900,00523,50511,07-- -- ----523,50523,501 13-3
21-12-29 1.000,00463,61465,03-- -- ----463,61463,611 19-3
21-12-29 1.100,00430,25423,27-- -- ----430,25430,252 26-3
21-12-29 1.200,00411,77385,13-- -- ----411,77411,771 25-3
21-12-29 1.400,00303,62320,97-17,35 -5,4% ----303,62303,625 7-4
21-12-29 1.600,00282,00270,10-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00226,93-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95192,84-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00143,36-- -- ----133,30133,002 2-4
21-12-29 2.800,0096,00107,07-11,07 -10,3% ----96,0096,001 15:10
21-12-29173.200,0070,6582,05-6,74 -8,2% ----75,3068,9526 17:07
20-12-30 500,00800,00759,46-- -- ----800,00800,001 18-3
20-12-30 600,00712,45698,45-- -- ----714,06712,452 16-2
20-12-30 700,00736,01642,70-- -- ----736,01736,011 28-1
20-12-30 800,00547,00591,58-44,58 -7,5% ----547,00547,001 17:07
20-12-30 900,00583,60544,90-- -- ----583,60583,601 23-2
20-12-30 1.000,00485,00501,90-- -- ----485,00485,006 2-4
20-12-30 1.100,00501,00462,72-- -- ----501,00501,001 18-3
20-12-30 1.200,00415,05426,65-- -- ----415,05412,6016 30-3
20-12-30 1.400,00346,45364,94-18,49 -5,1% ----346,45346,451 7-4
20-12-30 1.600,00302,37315,16-12,79 -4,1% ----302,37302,375 7-4
20-12-30 1.800,00271,31273,92-- -- ----271,31270,108 1-4
20-12-30 2.000,00225,45239,40-13,95 -5,8% --285,00225,45225,451 7-4
20-12-30 2.400,00183,75185,47-- -- ----183,75183,751 1-4
20-12-3052.800,00145,10146,67-12,17 -8,3% ----145,10145,101 1-4
20-12-30 3.200,00103,25118,11-14,86 -12,6% ----108,10103,253 16:17
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?