Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.319,401.300,00+19,40 +1,5% 1.329,201.286,40580.96117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-5-2026)
Totaal volume 3.234 (1.822 Calls, 1.412 Puts)
Totaal open interest bij opening 113.063 (53.217 Calls, 59.846 Puts)
Call / Put ratio 1,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00451,23580,37+19,36 +3,3% ----451,23451,231 28-4
15-05-26 760,00536,00540,39+19,36 +3,6% ----536,00536,001 14-4
15-05-26 800,00439,28500,42+19,35 +3,9% ----439,28439,281 20-4
15-05-26 840,00457,50460,44+19,35 +4,2% ----457,50457,502 14-4
15-05-261880,00436,00420,46+19,36 +4,6% 438,30441,30436,00436,001 7-5
15-05-264920,00310,93380,48+19,38 +5,1% ----310,93310,914 23-4
15-05-264940,00283,00360,50+19,39 +5,4% ----283,00283,001 24-4
15-05-262960,00250,00340,52+19,41 +5,7% ----257,50250,002 23-4
15-05-268980,00246,00320,56+19,42 +6,1% ----246,00246,007 5-5
15-05-26281.000,00296,81300,59+19,46 +6,5% ----296,81296,811 8-5
15-05-2691.020,00273,00280,70+19,41 +6,9% ----276,00273,002 8-5
15-05-26 1.030,00--270,75+19,42 +7,2% --------0 --
15-05-2621.040,00223,20260,87+19,35 +7,4% 278,75281,75223,20223,201 21-4
15-05-26101.050,00154,40250,92+19,36 +7,7% ----154,40154,295 4-5
15-05-2631.060,00150,00241,04+19,29 +8,0% ----150,00150,002 28-4
15-05-2671.070,00190,40232,03+18,38 +7,9% ----190,40185,253 22-4
15-05-26331.080,00214,55221,31+19,20 +8,7% 0,10--214,55186,034 6-5
15-05-2641.090,00168,40212,31+18,29 +8,6% ----170,15168,402 22-4
15-05-26481.100,00223,30201,66+19,04 +9,4% ----223,30219,006 8-5
15-05-26351.120,00116,00182,33+18,67 +10,2% 199,50202,50117,00100,0051 5-5
15-05-26371.140,00181,00162,95+18,39 +11,3% ----181,00181,004 8-5
15-05-26431.160,00151,53143,94+18,01 +12,5% ----151,53140,872 7-5
15-05-261041.180,0097,16125,55+17,22 +13,7% ----97,1685,302 6-5
15-05-263011.200,00131,60107,82+16,11 +14,9% ----131,60130,506 8-5
15-05-26901.220,00111,0090,95+14,72 +16,2% ----111,0084,5057 8-5
15-05-262851.240,0089,0075,22+13,46 +17,9% ----94,0065,2513 8-5
15-05-263681.260,0077,7561,10+11,53 +18,9% ----80,5055,2010 8-5
15-05-264111.280,0057,0048,38+9,26 +19,1% ----66,0042,9517 8-5
15-05-264331.300,0045,0037,82+6,93 +18,3% ----51,0031,05107 8-5
15-05-265731.320,0033,5028,84+4,94 +17,1% ----38,0024,0045 8-5
15-05-261211.340,0025,7021,48+3,38 +15,7% ----28,5016,8018 8-5
15-05-262521.360,0017,5015,67+2,11 +13,5% --20,0022,0012,5026 8-5
15-05-261621.380,0012,3111,37+1,10 +9,7% ----14,259,0031 8-5
15-05-264561.400,009,108,22+0,38 +4,6% 0,1012,0011,205,70170 8-5
15-05-26481.420,005,905,91-0,14 -2,4% ----8,154,1561 8-5
15-05-265261.440,004,074,22-0,29 -6,9% --10,005,703,0049 8-5
15-05-26 1.460,003,502,87-0,14 -4,9% ----4,003,503 8-5
15-05-261201.480,002,402,03-0,26 -12,8% ----2,401,828 8-5
15-05-261001.520,000,650,97-0,17 -17,5% ----0,700,654 8-5
15-05-26681.560,000,700,43-0,05 -11,6% ----0,700,705 8-5
15-05-26741.600,000,240,18+0,01 +5,6% ----0,340,217 8-5
15-05-2641.640,000,700,07+0,02 +28,6% ----0,700,624 20-4
15-05-261161.700,000,010,01+0,02 +200,0% ----0,050,017 4-5
15-05-26131.800,000,050,03-- -- ----0,050,051 30-4
15-05-26311.900,000,040,02+0,02 +100,0% ----0,040,0421 4-5
15-05-2652.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-2615300,00952,431.000,85+19,38 +1,9% ----954,49929,3515 24-4
19-06-26 350,00761,88950,99+19,38 +2,0% ----769,41761,886 7-4
19-06-261400,00836,40901,13+19,38 +2,2% ----836,40836,401 24-4
19-06-262420,00819,25881,19+19,38 +2,2% 899,30902,30819,25817,502 24-4
19-06-263440,00861,00861,24+19,39 +2,3% ----861,00861,001 8-5
19-06-262450,00799,75851,27+19,39 +2,3% 869,40872,40799,75787,002 24-4
19-06-261460,00732,75841,30+19,39 +2,3% ----732,75732,751 11-3
19-06-262480,00756,00821,36+19,39 +2,4% ----756,00756,001 24-4
19-06-2610500,00762,00801,42+19,40 +2,4% ----762,00762,001 24-4
19-06-262520,00735,00781,47+19,41 +2,5% 799,60802,60735,00725,252 24-4
19-06-2631550,00747,00751,57+19,40 +2,6% ----747,00747,001 8-5
19-06-2610560,00699,71741,60+19,41 +2,6% 759,70762,70700,16698,004 21-4
19-06-2672600,00700,00701,74+19,40 +2,8% ----700,00700,001 8-5
19-06-2678650,00562,00651,94+19,39 +3,0% 670,05673,05562,00562,002 4-5
19-06-265680,00534,73622,09+19,36 +3,1% ----534,73534,731 5-5
19-06-26353700,00567,58602,20+19,33 +3,2% ----567,58567,586 6-5
19-06-2627720,00454,23582,34+19,28 +3,3% 600,45603,45454,23454,231 28-4
19-06-26290750,00558,00552,55+19,24 +3,5% ----558,00558,001 6-5
19-06-261760,00562,00542,63+19,22 +3,5% ----562,00562,001 7-5
19-06-26345800,00528,01503,05+19,06 +3,8% 521,10524,10528,01528,011 8-5
19-06-26161850,00478,46453,75+18,82 +4,1% ----478,46452,428 8-5
19-06-2691880,00290,69424,27+18,72 +4,4% ----290,94290,14106 30-3
19-06-26398900,00425,50404,90+18,81 +4,6% ----425,50425,501 8-5
19-06-2663920,00390,00385,35+18,76 +4,9% ----390,00380,005 6-5
19-06-268940,00357,85365,99+18,57 +5,1% ----357,85357,851 8-5
19-06-26189950,00382,45356,29+18,52 +5,2% --390,00382,45382,451 8-5
19-06-2621960,00275,20346,64+18,49 +5,3% ----275,20275,201 15-4
19-06-2618980,00230,43327,39+18,39 +5,6% ----230,43230,431 30-4
19-06-265161.000,00311,51308,44+18,09 +5,9% ----311,51310,107 8-5
19-06-2671.020,00199,03289,67+17,89 +6,2% 306,25309,25199,03199,031 4-5
19-06-26141.030,00265,00280,44+17,67 +6,3% ----265,00265,002 6-5
19-06-2661.040,00173,55271,30+17,41 +6,4% ----173,55173,552 28-4
19-06-265221.050,00271,39263,00+16,41 +6,2% ----286,24266,2415 7-5
19-06-2641.060,00237,71253,07+17,09 +6,8% ----237,71237,711 6-5
19-06-26351.080,00237,65235,20+16,81 +7,1% ----237,65237,651 7-5
19-06-26 1.090,00--226,74+16,32 +7,2% --------0 --
19-06-264421.100,00242,00217,94+16,27 +7,5% ----242,00242,006 8-5
19-06-261081.120,00218,00201,07+15,84 +7,9% 215,65218,65218,00218,001 7-5
19-06-26291.140,00187,67185,03+15,03 +8,1% ----188,74187,674 7-5
19-06-261081.160,00191,06169,20+14,66 +8,7% ----191,06165,0049 8-5
19-06-261181.180,00171,44154,48+13,71 +8,9% ----177,00171,442 7-5
19-06-268231.200,00138,61139,93+13,12 +9,4% 151,90154,80138,61137,002 8-5
19-06-261461.220,00147,04126,36+12,34 +9,8% ----147,04147,041 7-5
19-06-261.1671.240,00129,60113,54+11,76 +10,4% ----129,60129,601 8-5
19-06-262931.260,00117,80101,35+11,18 +11,0% 111,55113,90117,80117,801 8-5
19-06-265471.280,00103,0090,57+10,13 +11,2% ----103,50103,007 8-5
19-06-261.2351.300,0090,5580,12+9,80 +12,2% ----94,6075,8527 8-5
19-06-263261.320,0082,0571,04+8,60 +12,1% ----82,0569,309 8-5
19-06-26341.340,0060,7362,44+7,72 +12,4% --80,0060,7360,733 8-5
19-06-262031.350,0064,0058,52+7,29 +12,5% ----64,0057,0011 8-5
19-06-26501.360,0062,5055,16+6,52 +11,8% ----65,1553,1234 8-5
19-06-2671.380,0046,3547,94+6,16 +12,8% ----47,0046,354 8-5
19-06-269761.400,0051,4542,07+5,13 +12,2% --52,0051,4539,2036 8-5
19-06-2611.420,0033,8036,21+4,95 +13,7% ----33,8533,802 8-5
19-06-264241.450,0035,0829,60+3,68 +12,4% ----35,0835,081 8-5
19-06-263081.480,0027,5023,53+3,30 +14,0% ----27,5021,0013 8-5
19-06-261.5281.500,0023,5020,41+2,75 +13,5% 22,3024,0523,5018,70275 8-5
19-06-261751.520,0020,0017,49+2,50 +14,3% ----22,0016,207 8-5
19-06-263241.550,0017,5013,94+1,85 +13,3% 15,1516,6517,5012,8529 8-5
19-06-264431.600,0011,309,59+1,37 +14,3% ----12,609,0029 8-5
19-06-261271.650,008,256,69+0,77 +11,5% ----8,256,102 8-5
19-06-261861.700,005,904,71+0,51 +10,8% ----5,905,901 7-5
19-06-26581.800,002,612,27+0,19 +8,4% ----2,952,613 8-5
19-06-261021.900,001,001,13+0,13 +11,5% ----1,000,7364 6-5
19-06-261002.000,000,540,69+0,04 +5,8% 0,111,370,540,541 24-4
19-06-26412.100,000,300,42-0,18 -42,9% ----0,300,304 29-4
19-06-26392.200,000,350,23-0,13 -56,5% --0,810,350,352 21-4
19-06-26622.400,000,090,05-0,03 -60,0% --0,680,140,0946 22-4
17-07-26 760,00--546,10+18,08 +3,3% --------0 --
17-07-26 800,00--507,10+17,88 +3,5% --------0 --
17-07-26 840,00--468,21+17,93 +3,8% --------0 --
17-07-26 880,00--429,81+18,63 +4,3% --------0 --
17-07-264920,00296,11391,86+18,41 +4,7% ----296,11296,111 30-4
17-07-264960,00346,67354,70+18,02 +5,1% ----346,67346,671 8-5
17-07-2631.000,00319,25318,73+17,41 +5,5% ----319,25319,251 7-5
17-07-2611.040,00200,03284,03+16,82 +5,9% ----200,03200,031 4-5
17-07-2621.060,00203,15267,26+16,55 +6,2% ----203,15203,152 5-5
17-07-2621.080,00253,30250,48+16,58 +6,6% ----253,30253,301 7-5
17-07-2621.100,00246,43235,13+15,66 +6,7% ----246,43246,431 8-5
17-07-2611.120,00158,15219,90+14,94 +6,8% ----159,25158,152 27-4
17-07-2681.160,00193,00190,52+14,22 +7,5% ----193,00170,008 6-5
17-07-26681.200,00182,50163,56+13,16 +8,0% ----182,50162,3834 8-5
17-07-26131.240,00142,20139,11+11,85 +8,5% ----142,20139,502 8-5
17-07-2691.280,00116,60117,23+10,68 +9,1% ----117,50116,603 8-5
17-07-26151.320,00109,2097,89+9,35 +9,6% ----113,0094,0059 8-5
17-07-26181.360,0079,5081,41+7,89 +9,7% ----79,5079,502 8-5
17-07-26381.400,0073,9567,08+6,90 +10,3% ----73,9564,4212 8-5
17-07-26381.440,0064,6654,98+5,82 +10,6% ----64,6754,0130 8-5
17-07-26361.480,0044,3544,98+4,93 +11,0% ----44,3542,302 8-5
17-07-2621.520,0042,5136,62+4,28 +11,7% ----42,5141,003 8-5
17-07-26 1.560,00--29,81+3,64 +12,2% --------0 --
17-07-26131.600,0028,7024,41+2,66 +10,9% ----28,7028,701 7-5
17-07-2691.700,0017,2514,86+1,34 +9,0% ----17,3517,2515 8-5
17-07-26131.800,0010,308,99+0,77 +8,6% ----10,3010,301 8-5
17-07-2631.900,003,735,46+0,43 +7,9% ----3,733,732 6-5
17-07-26112.000,003,113,45+0,28 +8,1% ----3,113,113 6-5
17-07-2612.100,001,392,26-0,03 -1,3% ----1,391,391 6-5
17-07-26 2.200,001,491,43+0,02 +1,4% ----1,491,491 8-5
18-09-2655350,00878,30952,61+19,27 +2,0% ----878,30878,302 20-4
18-09-2631400,00792,00903,22+19,28 +2,1% ----808,00792,003 28-4
18-09-261440,00747,30863,78+19,33 +2,2% ----747,30747,301 29-4
18-09-26 450,00--853,92+19,35 +2,3% 872,00875,00----0 --
18-09-26 460,00--844,06+19,36 +2,3% --------0 --
18-09-26 480,00--824,35+19,37 +2,3% --------0 --
18-09-264500,00708,00804,71+19,36 +2,4% ----708,00708,001 8-4
18-09-26 520,00--785,08+19,37 +2,5% --------0 --
18-09-261550,00689,00755,64+19,37 +2,6% ----689,00689,001 24-4
18-09-26 560,00--745,83+19,37 +2,6% --------0 --
18-09-263600,00580,55706,64+19,33 +2,7% ----580,55580,551 28-4
18-09-263650,00570,23663,51+13,71 +2,1% 675,90678,90570,23570,231 23-4
18-09-261680,00582,60628,93+19,19 +3,1% ----582,60582,601 24-4
18-09-268700,00522,00609,63+19,19 +3,1% ----522,00522,002 4-5
18-09-264720,00505,70590,46+19,10 +3,2% 608,15611,15505,70505,701 23-4
18-09-2649750,00516,04561,76+19,05 +3,4% ----516,04516,041 21-4
18-09-26117800,00405,00514,52+18,83 +3,7% ----428,00405,002 28-4
18-09-2630850,00402,00468,08+18,67 +4,0% 485,30488,30402,00402,001 9-4
18-09-2645880,00398,24440,94+18,41 +4,2% ----398,24397,774 22-4
18-09-2668900,00318,45422,99+18,29 +4,3% ----321,00318,452 29-4
18-09-26102920,00405,00405,87+17,61 +4,3% ----405,00405,001 6-5
18-09-2687950,00393,25379,62+17,66 +4,7% 250,00--395,20393,252 7-5
18-09-26981.000,00323,78337,70+17,36 +5,1% ----323,78323,781 6-5
18-09-26761.050,00302,31298,64+16,29 +5,5% 313,15316,15302,31302,313 7-5
18-09-261851.080,00245,00275,94+15,89 +5,8% ----245,00245,002 6-5
18-09-26411.100,00274,50261,76+14,94 +5,7% ----274,50274,502 7-5
18-09-26591.120,00260,15247,96+14,81 +6,0% 261,00263,50265,50260,156 7-5
18-09-26381.140,00251,90234,33+14,34 +6,1% 247,00249,50251,90251,903 7-5
18-09-26441.160,00200,00220,85+14,62 +6,6% 233,50236,00200,00200,004 6-5
18-09-26901.180,00212,00208,83+13,33 +6,4% ----212,00212,001 6-5
18-09-266441.200,00211,25196,26+13,32 +6,8% ----211,25211,2523 8-5
18-09-261651.220,00202,06184,51+13,02 +7,1% ----202,06202,061 8-5
18-09-26501.240,00191,65173,75+12,28 +7,1% ----191,65185,002 7-5
18-09-26771.260,00165,00162,90+11,64 +7,1% ----173,50165,002 7-5
18-09-262201.280,00163,00152,63+11,14 +7,3% 162,35164,90163,00149,005 8-5
18-09-264681.300,00142,40142,93+11,09 +7,8% 152,15154,60142,40142,401 8-5
18-09-26821.320,00144,90134,27+9,92 +7,4% ----144,90141,254 7-5
18-09-26771.340,00117,39125,28+9,77 +7,8% ----117,39116,5020 6-5
18-09-26641.350,00124,95121,20+9,27 +7,6% 128,90131,70124,95124,952 7-5
18-09-26391.360,00130,20116,83+9,54 +8,2% ----130,20130,201 8-5
18-09-26441.380,00120,25108,93+9,29 +8,5% ----120,25120,2523 8-5
18-09-261.1641.400,00111,00101,95+8,37 +8,2% ----112,89102,206 8-5
18-09-261631.450,0083,0085,15+7,78 +9,1% ----83,0083,001 8-5
18-09-262541.500,0080,2571,38+6,66 +9,3% ----80,2570,003 8-5
18-09-261311.550,0067,0059,35+5,89 +9,9% ----67,0064,854 8-5
18-09-263701.600,0055,2549,81+4,80 +9,6% ----55,2549,102 8-5
18-09-261001.650,0037,1541,44+4,27 +10,3% ----37,4535,7523 6-5
18-09-262161.700,0035,7534,86+3,37 +9,7% 36,8539,2539,4035,5515 7-5
18-09-263471.800,0025,6524,52+2,73 +11,1% ----28,2024,8030 7-5
18-09-261991.900,0016,5017,23+2,25 +13,1% ----16,5016,501 8-5
18-09-261522.000,0012,9512,24+1,67 +13,6% ----13,0012,5510 7-5
18-09-26502.200,006,606,48+0,67 +10,3% ----6,606,602 8-5
18-09-26832.400,003,903,53+0,31 +8,8% ----4,153,409 8-5
18-12-26100280,00975,021.022,96+19,76 +1,9% ----975,02974,632 22-4
18-12-2669300,00932,851.003,36+19,74 +2,0% ----933,75927,808 24-4
18-12-2642350,00873,60954,43+19,79 +2,1% ----873,60873,601 23-4
18-12-2657400,00849,50905,73+19,71 +2,2% ----850,00828,1023 24-4
18-12-265440,00715,52866,87+19,65 +2,3% ----724,57715,524 30-3
18-12-2626450,00772,05857,16+19,66 +2,3% 876,30879,30772,05772,051 5-5
18-12-265460,00704,76847,47+19,70 +2,3% ----704,99704,7611 30-3
18-12-267480,00753,75828,22+19,67 +2,4% 847,25850,25753,75752,352 24-4
18-12-2640500,00804,50808,99+19,63 +2,4% ----804,50804,501 6-5
18-12-265520,00674,00789,76+19,61 +2,5% ----674,00674,001 24-3
18-12-2636550,00781,00760,93+19,57 +2,6% ----781,00781,001 7-5
18-12-2617560,00659,70751,33+19,56 +2,6% 770,25773,25659,70659,701 23-4
18-12-26306600,00713,19713,42+19,48 +2,7% ----713,19713,191 7-5
18-12-263640,00680,60676,33+19,08 +2,8% ----680,60680,601 8-5
18-12-264680,00548,62638,89+18,91 +3,0% ----548,62548,621 23-4
18-12-261.136700,00625,50620,34+18,81 +3,0% 637,80640,80625,50612,004 6-5
18-12-267720,00627,05601,83+18,82 +3,1% ----627,25626,453 8-5
18-12-2611760,00426,35565,50+18,60 +3,3% 582,65585,65426,35426,351 27-3
18-12-261.174800,00530,70529,92+18,27 +3,4% ----530,70530,701 8-5
18-12-2614840,00512,50495,22+17,92 +3,6% ----515,20512,502 8-5
18-12-2610880,00396,33461,47+17,60 +3,8% ----398,08396,332 24-4
18-12-26807900,00449,00445,07+17,34 +3,9% --------517 7-5
18-12-2615920,00426,47428,97+17,09 +4,0% ----426,47426,472 8-5
18-12-2642960,00380,33397,60+16,64 +4,2% 412,65415,65380,33380,331 6-5
18-12-261.1871.000,00384,00366,85+16,79 +4,6% ----391,00384,003 8-5
18-12-26541.040,00341,05338,78+15,61 +4,6% ----341,05341,051 8-5
18-12-26391.080,00305,00311,27+14,89 +4,8% ----305,00302,002 8-5
18-12-265831.100,00288,77298,15+14,68 +4,9% ----290,54288,7710 8-5
18-12-26311.120,00299,75285,40+14,01 +4,9% ----299,75299,751 8-5
18-12-26501.140,00291,25272,77+14,45 +5,3% 165,00--291,25291,251 8-5
18-12-26211.160,00279,05261,10+13,77 +5,3% 165,00--279,05279,051 7-5
18-12-26551.180,00224,55249,52+13,35 +5,4% 165,00275,00224,55224,551 6-5
18-12-261.4221.200,00251,85238,14+12,83 +5,4% 249,50252,50251,85232,806 8-5
18-12-261071.220,00229,00227,00+12,57 +5,5% ----229,00202,5011 6-5
18-12-261321.240,00216,52216,92+12,31 +5,7% 227,40230,00216,52216,521 8-5
18-12-261131.260,00193,95206,85+11,33 +5,5% 216,95219,55197,30193,953 6-5
18-12-26901.280,00204,00197,20+10,88 +5,5% ----204,00204,001 8-5
18-12-267201.300,00202,31187,90+10,63 +5,7% ----202,99185,1067 8-5
18-12-261071.320,00190,00178,74+10,76 +6,0% 187,75190,65190,00186,202 7-5
18-12-267161.350,00175,35165,91+10,35 +6,2% ----179,99163,509 8-5
18-12-267871.400,00158,16146,61+9,28 +6,3% 154,00156,90160,23143,4964 8-5
18-12-261501.450,00140,00129,42+7,95 +6,1% 135,75138,00140,00140,001 8-5
18-12-261891.500,00123,16113,52+7,82 +6,9% 72,00--124,00112,0048 8-5
18-12-26631.550,00101,5099,66+6,96 +7,0% ----101,50101,502 7-5
18-12-262781.600,0095,0087,61+6,17 +7,0% ----96,3585,9513 8-5
18-12-262671.650,0084,5476,91+5,39 +7,0% 81,0083,3585,5473,7018 8-5
18-12-263891.700,0073,5067,35+5,34 +7,9% ----73,5067,355 8-5
18-12-263241.800,0054,5052,31+4,01 +7,7% 54,9557,8054,5054,501 7-5
18-12-266381.900,0042,5040,74+3,22 +7,9% ----42,5042,302 8-5
18-12-261372.000,0031,4731,70+2,71 +8,5% ----33,9531,4714 7-5
18-12-261432.200,0021,7519,65+1,72 +8,8% ----21,7520,003 8-5
18-12-262542.400,0013,0012,36+1,09 +8,8% 12,7013,8013,0012,504 8-5
19-03-2713460,00792,40853,26+19,45 +2,3% ----792,40785,3012 27-4
19-03-277480,00741,10834,31+19,45 +2,3% ----741,10741,101 28-4
19-03-274500,00725,35815,42+19,39 +2,4% ----725,35721,005 23-4
19-03-2712520,00711,64796,57+19,39 +2,4% ----711,83711,644 23-4
19-03-27 560,00--759,12+19,39 +2,6% --------0 --
19-03-27 600,00--722,17+19,22 +2,7% --------0 --
19-03-274640,00596,50685,57+19,17 +2,8% ----597,35596,054 23-4
19-03-27 680,00--649,52+19,02 +2,9% --------0 --
19-03-271720,00457,87614,27+18,80 +3,1% ----457,87457,871 7-4
19-03-271760,00568,72579,68+18,54 +3,2% ----568,72568,721 6-5
19-03-273800,00500,00546,13+18,24 +3,3% ----500,00500,002 21-4
19-03-27 840,00515,35513,38+17,89 +3,5% ----515,35515,052 8-5
19-03-27 880,00--481,59+17,68 +3,7% --------0 --
19-03-276960,00387,57421,76+16,65 +3,9% ----387,57377,754 21-4
19-03-27211.040,00383,30366,90+15,49 +4,2% ----383,30383,301 8-5
19-03-27971.100,00347,50329,30+14,19 +4,3% ----347,50347,501 8-5
19-03-27151.150,00280,00299,69+13,75 +4,6% ----280,00274,655 6-5
19-03-27631.200,00271,20272,11+13,18 +4,8% ----271,40240,003 6-5
19-03-27401.250,00238,95246,87+12,38 +5,0% ----238,95238,951 8-5
19-03-27291.300,00217,00223,55+11,52 +5,2% ----217,00217,001 8-5
19-03-27251.350,00200,19202,12+10,67 +5,3% ----214,24200,1913 7-5
19-03-27141.400,00195,65182,39+10,05 +5,5% ----195,65178,752 8-5
19-03-27131.450,00157,70164,47+9,27 +5,6% ----157,70156,553 6-5
19-03-27331.500,00146,44148,55+8,46 +5,7% ----157,74146,4413 7-5
19-03-2781.550,0095,15133,62+7,89 +5,9% ----100,6594,757 4-5
19-03-27131.600,00128,95120,71+6,97 +5,8% ----128,95120,202 8-5
19-03-2751.650,0075,85108,49+6,68 +6,2% ----77,3075,852 4-5
19-03-2761.700,0065,9597,59+6,21 +6,4% ----65,9565,951 29-4
19-03-27141.800,0055,6079,31+5,12 +6,5% ----55,8054,8520 4-5
19-03-2741.900,0045,0063,96+4,74 +7,4% ----45,0044,702 30-4
18-06-27185300,00828,601.006,63+19,09 +1,9% ----828,60828,602 31-3
18-06-2735400,00917,50912,85+18,97 +2,1% ----917,50917,501 8-5
18-06-2717450,00801,10865,86+19,60 +2,3% 883,00888,00801,10799,005 24-4
18-06-276480,00718,75837,96+19,60 +2,3% 855,10860,10718,75718,751 26-3
18-06-2710500,00726,79819,46+19,60 +2,4% ----726,79726,791 28-4
18-06-27 520,00--801,20+19,48 +2,4% --------0 --
18-06-27 560,00--764,80+19,48 +2,5% --------0 --
18-06-2731600,00659,50729,01+19,37 +2,7% ----659,50659,002 20-4
18-06-27 640,00--693,85+19,22 +2,8% --------0 --
18-06-271680,00610,00659,25+19,07 +2,9% ----610,00610,001 21-4
18-06-27166700,00631,84642,20+19,02 +3,0% 658,80663,80631,84631,841 6-5
18-06-272720,00541,18625,40+18,89 +3,0% 641,90646,90541,18541,181 23-4
18-06-2710760,00581,74592,55+18,44 +3,1% ----581,74581,741 6-5
18-06-2741800,00552,00560,48+18,29 +3,3% ----552,00552,001 6-5
18-06-271840,00409,00529,26+17,93 +3,4% ----409,00409,001 20-3
18-06-271880,00402,76499,35+17,45 +3,5% ----402,76402,761 4-2
18-06-27581900,00416,00485,89+16,06 +3,3% ----416,00416,001 5-5
18-06-271920,00396,00471,37+16,03 +3,4% ----396,00396,001 23-3
18-06-2715960,00377,00443,70+15,33 +3,5% ----377,00377,001 17-4
18-06-274161.000,00433,00416,68+15,20 +3,6% ----435,00433,002 8-5
18-06-27181.040,00393,75391,56+14,62 +3,7% ----396,65393,752 14-4
18-06-27611.100,00295,00355,48+13,60 +3,8% ----295,00295,001 5-5
18-06-27231.150,00324,47327,09+13,29 +4,1% 338,05342,50324,47324,471 6-5
18-06-272181.200,00314,60300,98+12,30 +4,1% ----314,60299,202 8-5
18-06-27351.250,00274,75275,99+12,32 +4,5% ----274,75274,751 8-5
18-06-27501.300,00251,90252,95+11,84 +4,7% ----251,90251,902 8-5
18-06-27181.350,00230,80231,96+11,55 +5,0% ----230,85230,803 8-5
18-06-277711.400,00224,59212,46+10,77 +5,1% ----224,59224,592 8-5
18-06-27161.450,00156,00194,21+10,62 +5,5% ----156,15155,654 5-5
18-06-271681.500,00187,75178,51+9,17 +5,1% ----188,35185,353 7-5
18-06-27171.550,00131,75163,66+8,31 +5,1% ----131,75130,702 20-4
18-06-27361.600,00158,03149,79+7,85 +5,2% ----160,00158,032 8-5
18-06-2791.700,00118,26125,03+7,18 +5,7% ----118,26117,885 6-5
18-06-27521.800,00102,00105,43+5,23 +5,0% ----102,0096,805 6-5
18-06-271042.000,0073,8074,43+3,56 +4,8% 75,3580,3074,4073,758 8-5
18-06-27122.200,0053,0052,96+1,93 +3,6% 52,3057,1553,0053,001 7-5
18-06-271812.400,0036,7536,08+2,66 +7,4% ----36,7536,751 8-5
17-12-2743300,001.019,001.011,45+13,16 +1,3% 1.020,201.040,801.019,001.007,008 8-5
17-12-2720400,00854,00919,62+12,83 +1,4% ----854,00854,001 15-4
17-12-2715450,00820,16874,90+12,82 +1,5% ----820,16820,161 29-1
17-12-272480,00737,71848,30+13,16 +1,6% ----737,71737,712 27-1
17-12-2723500,00738,39830,78+13,16 +1,6% ----738,39738,391 28-4
17-12-27 520,00--813,41+13,58 +1,7% --------0 --
17-12-2728550,00713,27787,59+14,19 +1,8% 795,55816,10713,27713,271 4-5
17-12-27105600,00640,00745,34+14,95 +2,0% ----640,00640,001 28-4
17-12-2710650,00620,64704,19+16,09 +2,3% ----620,64620,641 12-2
17-12-278680,00605,00680,30+15,85 +2,3% ----605,00605,001 18-2
17-12-27561700,00540,00664,48+16,49 +2,5% ----540,00540,001 1-4
17-12-272720,00571,00648,95+16,95 +2,6% ----571,00571,001 23-4
17-12-2718760,00578,64618,46+17,27 +2,8% ----578,64578,645 16-4
17-12-27220800,00545,24589,15+16,71 +2,8% 597,00614,80545,24545,241 21-4
17-12-27 840,00--560,51+16,45 +2,9% 568,10585,70----0 --
17-12-273880,00454,00532,81+16,15 +3,0% 540,00557,80454,00451,003 30-1
17-12-27107900,00538,71519,39+15,87 +3,1% ----538,71538,711 7-5
17-12-271920,00431,80506,43+15,43 +3,0% ----431,80431,801 28-4
17-12-273960,00422,00480,66+15,14 +3,1% 486,80504,60422,00422,001 9-4
17-12-273381.000,00475,00455,86+14,84 +3,3% ----475,00475,001 7-5
17-12-2721.040,00443,25431,64+15,49 +3,6% ----443,25443,251 7-5
17-12-276361.100,00403,20399,25+13,64 +3,4% ----403,20403,203 7-5
17-12-27251.150,00314,57372,45+13,47 +3,6% ----314,57314,571 23-4
17-12-275351.200,00363,50348,00+12,32 +3,5% ----363,50363,501 8-5
17-12-2721.220,00296,00337,48+12,40 +3,7% 343,80356,75296,00296,001 9-4
17-12-27 1.240,00--328,78+12,17 +3,7% --------0 --
17-12-2741.250,00253,00324,18+12,07 +3,7% ----253,00253,001 28-4
17-12-2741.260,00250,15319,85+11,03 +3,4% ----250,15248,904 29-4
17-12-271691.280,00242,55310,88+11,00 +3,5% ----242,55242,551 29-4
17-12-27491.300,00298,00302,01+11,72 +3,9% ----298,00298,001 8-5
17-12-27 1.320,00--293,73+11,27 +3,8% 297,20311,20----0 --
17-12-27 1.340,00--285,60+10,13 +3,5% --------0 --
17-12-2781.350,00222,29281,69+10,79 +3,8% 284,65298,60222,29222,295 28-4
17-12-2771.360,00282,90278,16+9,42 +3,4% ----282,90282,901 7-5
17-12-2741.380,00275,15269,96+9,85 +3,6% ----275,15275,151 7-5
17-12-274001.400,00264,55262,74+9,62 +3,7% ----277,00264,557 7-5
17-12-27511.420,00260,25255,47+9,27 +3,6% 258,75270,70260,25260,251 7-5
17-12-27711.440,00253,05248,14+9,27 +3,7% ----253,05253,051 7-5
17-12-2771.460,00250,25241,07+9,87 +4,1% ----250,25250,252 7-5
17-12-27171.480,00181,00234,52+9,52 +4,1% ----181,00180,002 29-4
17-12-27721.500,00241,36227,77+9,17 +4,0% 230,95242,85241,36241,361 8-5
17-12-27221.550,00224,63212,17+9,20 +4,3% ----224,63224,362 8-5
17-12-271911.600,00209,63197,70+9,34 +4,7% ----209,63209,631 8-5
17-12-27111.700,00162,71171,75+8,49 +4,9% ----162,71162,711 6-5
17-12-27701.800,00155,00149,59+7,26 +4,9% ----155,00155,001 7-5
17-12-272052.000,00117,00113,61+6,45 +5,7% ----117,00117,001 8-5
17-12-27202.200,0092,2987,08+5,53 +6,4% ----92,3091,808 7-5
17-12-27532.400,0070,0066,50+5,18 +7,8% ----70,0070,005 7-5
17-12-27622.800,0041,0039,94+3,21 +8,0% ----41,0041,001 7-5
15-12-2829300,00914,001.019,22+19,25 +1,9% ----930,00914,006 5-3
15-12-2843400,00931,19934,02+18,87 +2,0% ----931,19931,191 7-5
15-12-282450,00392,57892,84+18,87 +2,1% ----392,57392,572 19-9
15-12-281480,00793,40868,56+18,74 +2,2% ----793,40793,401 20-4
15-12-28209500,00850,00852,61+18,62 +2,2% ----853,00850,004 6-5
15-12-28 520,00--837,14+18,19 +2,2% --------0 --
15-12-2850550,00665,00813,07+18,73 +2,3% 817,85845,95665,00665,005 2-4
15-12-2843600,00705,00775,56+18,03 +2,3% ----705,00705,001 20-4
15-12-28 640,00--746,09+18,00 +2,4% 750,10778,15----0 --
15-12-281680,00641,60717,89+17,45 +2,4% ----641,60641,601 25-3
15-12-2871700,00670,00704,11+17,15 +2,4% ----670,00670,001 13-4
15-12-283720,00620,50690,04+17,33 +2,5% ----620,50620,501 9-4
15-12-28 760,00--663,17+17,10 +2,6% --------0 --
15-12-2844800,00633,51637,07+16,90 +2,7% ----633,51633,511 14-4
15-12-281840,00608,76611,88+16,64 +2,7% ----608,76608,761 14-4
15-12-282880,00412,25587,72+16,12 +2,7% ----412,25412,251 31-3
15-12-28126900,00589,00575,83+15,36 +2,7% --605,00589,00589,001 7-5
15-12-28 920,00--564,13+15,88 +2,8% --------0 --
15-12-28 960,00--541,70+15,16 +2,8% 543,65569,95----0 --
15-12-282431.000,00528,00519,33+15,41 +3,0% 522,45546,65528,00528,001 8-5
15-12-28121.040,00401,20498,62+14,56 +2,9% ----401,20401,201 23-3
15-12-281.2511.100,00484,00468,20+13,78 +2,9% ----488,00484,002 8-5
15-12-2831.150,00440,00444,63+13,58 +3,1% ----440,00440,001 6-5
15-12-281.2341.200,00416,50422,01+12,85 +3,0% 422,90447,05416,50416,501 7-5
15-12-28461.250,00337,00400,46+12,73 +3,2% ----337,00337,002 23-4
15-12-28311.300,00400,00379,96+12,41 +3,3% 380,90403,45400,00400,001 8-5
15-12-2861.350,00301,00360,52+12,10 +3,4% ----301,00301,001 23-4
15-12-284981.400,00349,91342,91+11,03 +3,2% ----349,91349,911 8-5
15-12-2891.450,00324,63325,24+11,09 +3,4% ----324,63324,631 15-4
15-12-28221.500,00300,00308,87+11,06 +3,6% ----300,00270,503 6-5
15-12-28 1.550,00--293,32+10,91 +3,7% --------0 --
15-12-284641.600,00295,21278,72+10,66 +3,8% 278,50299,60295,21286,412 8-5
15-12-28571.700,00262,83252,32+9,79 +3,9% ----264,21262,832 8-5
15-12-28211.800,00239,83228,42+9,29 +4,1% 228,25246,35239,83229,002 8-5
15-12-282182.000,00195,00188,65+8,04 +4,3% ----195,00187,502 8-5
15-12-28242.200,00129,30156,69+6,85 +4,4% ----130,30129,302 5-5
15-12-28392.400,00106,40130,57+6,13 +4,7% ----106,40106,401 5-5
15-12-28192.800,0089,0092,18+4,69 +5,1% 88,9098,0089,0089,002 6-5
15-12-28453.200,0063,0066,27+3,41 +5,1% ----63,0063,001 6-5
21-12-2961300,00984,851.023,87+17,65 +1,7% ----984,85984,851 24-4
21-12-29122400,00844,29944,71+17,26 +1,8% ----844,29844,291 8-4
21-12-2948450,00862,15907,28+16,57 +1,8% ----862,15862,151 13-4
21-12-2984500,00875,00870,52+16,84 +1,9% ----875,00875,001 6-5
21-12-2926550,00830,45835,37+16,06 +1,9% ----837,00830,453 6-5
21-12-29201600,00749,02802,84+16,95 +2,1% ----749,02749,021 22-4
21-12-2960700,00737,00737,26+16,09 +2,2% 732,65771,00737,00731,5019 6-5
21-12-2920800,00624,60677,41+14,66 +2,2% ----625,00624,602 10-4
21-12-29188900,00523,32619,98+14,74 +2,4% ----523,32523,322 4-5
21-12-291731.000,00493,97568,60+14,17 +2,5% ----493,97493,972 30-4
21-12-29541.100,00452,78522,09+13,15 +2,5% ----453,05452,7818 28-4
21-12-291381.200,00494,90479,20+12,26 +2,6% ----494,90480,894 8-5
21-12-29601.400,00419,40404,36+11,29 +2,8% ----419,40406,394 8-5
21-12-291171.600,00353,00343,46+9,08 +2,6% 336,95366,80353,00353,005 8-5
21-12-29181.800,00236,00294,33+8,34 +2,8% ----236,00236,001 28-4
21-12-29172.000,00265,00252,60+8,74 +3,5% ----265,00265,001 8-5
21-12-2912.400,00158,50189,37+7,03 +3,7% ----158,50158,501 5-5
21-12-2922.800,00111,75145,03+5,33 +3,7% 137,35160,90111,75110,604 29-4
21-12-29173.200,0070,65112,80+3,97 +3,5% 104,90126,7075,3068,9526 7-4
20-12-3025500,00838,63890,95+9,35 +1,0% ----838,63838,631 22-4
20-12-3019600,00724,00826,23+10,62 +1,3% 815,55864,45724,00724,001 29-4
20-12-3014700,00757,20765,46+13,43 +1,8% ----757,20757,201 14-4
20-12-3022800,00640,00709,91+14,70 +2,1% ----640,00640,001 5-5
20-12-3011900,00583,60657,54+14,61 +2,2% ----583,60583,601 23-2
20-12-30291.000,00510,00610,45+13,76 +2,3% 602,60645,65510,00510,001 28-4
20-12-30301.100,00515,00565,84+13,45 +2,4% ----515,00515,002 6-5
20-12-30831.200,00538,71525,44+13,17 +2,5% ----538,71538,711 7-5
20-12-30861.400,00453,00455,38+9,95 +2,2% ----453,00453,001 7-5
20-12-30471.600,00406,45396,11+10,96 +2,8% ----410,50393,006 8-5
20-12-30231.800,00282,00348,02+7,00 +2,0% ----282,00282,001 29-4
20-12-30512.000,00308,90305,91+9,01 +2,9% 294,05325,00308,90303,6010 7-5
20-12-30292.400,00240,00241,28+5,06 +2,1% ----240,00240,003 7-5
20-12-3062.800,00192,20193,12+4,65 +2,4% ----192,20192,201 7-5
20-12-30283.200,00123,20157,07+1,05 +0,7% ----123,20123,203 29-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?