Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.248,201.264,40-16,20 -1,3% 1.270,801.247,80129.98612:12

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-5-2026)
Totaal volume 3.475 (2.267 Calls, 1.208 Puts)
Totaal open interest bij opening 17.326 (9.882 Calls, 7.444 Puts)
Call / Put ratio 1,88
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00622,90647,05-- -- ----622,90622,902 14-5
15-05-26 760,00536,00607,05-- -- 542,20545,20536,00536,001 14-4
15-05-26 800,00439,28567,05-- -- 502,20505,20439,28439,281 20-4
15-05-26 840,00457,50527,06-- -- 462,20465,20457,50457,502 14-4
15-05-261880,00436,00487,06-- -- 422,25425,25436,00436,001 7-5
15-05-264920,00310,93447,06-- -- 382,25385,25310,93310,914 23-4
15-05-264940,00283,00427,06-60,46 -14,2% 362,25365,25283,00283,001 24-4
15-05-262960,00355,50407,06-51,56 -12,7% 342,25345,25355,50355,501 15-5
15-05-266980,00332,95387,06-- -- 322,25325,25332,95332,958 13-5
15-05-26281.000,00303,39367,07-63,68 -17,3% ----306,65303,3911 15-5
15-05-2691.020,00277,36347,07-- -- ----277,36277,361 13-5
15-05-26 1.030,00--337,07-- -- 272,25275,25----0 --
15-05-2621.040,00257,19327,07-69,88 -21,4% 262,25265,25258,66256,605 15-5
15-05-2691.050,00251,11317,07-65,96 -20,8% 252,25255,25251,14251,112 15-5
15-05-2631.060,00150,00307,07-- -- 242,25245,25150,00150,002 28-4
15-05-2671.070,00190,40297,07-- -- 232,25235,25190,40185,253 22-4
15-05-26331.080,00209,60287,07-77,47 -27,0% 222,25225,25209,60209,601 15-5
15-05-2641.090,00168,40277,07-60,47 -21,8% 212,25215,25170,15168,402 22-4
15-05-26511.100,00200,65267,07-66,42 -24,9% 202,25205,25217,00185,0013 15-5
15-05-26371.120,00225,62247,07-- -- 182,30185,30225,62225,621 14-5
15-05-26401.140,00161,50227,07-65,57 -28,9% 162,30165,30161,50161,501 15-5
15-05-26431.160,00136,10207,08-70,98 -34,3% 142,30145,30136,10136,103 15-5
15-05-26981.180,00185,39187,08-- -- 122,30125,30185,39181,504 14-5
15-05-262941.200,0095,00167,09-72,09 -43,1% 102,30105,30120,2579,49287 15-5
15-05-26571.220,0082,50147,12-64,62 -43,9% 82,3085,3099,0068,008 15-5
15-05-262481.240,0060,60127,23-66,63 -52,4% 62,3065,3081,5044,2533 15-5
15-05-263431.260,0044,00107,58-63,58 -59,1% 35,9547,7579,3524,0046 15-5
15-05-263751.280,0020,0088,20-68,20 -77,3% 22,8025,0554,1511,00131 15-5
15-05-264211.300,005,0069,56-64,56 -92,8% 6,007,4535,003,58412 15-5
15-05-264961.320,000,4052,17-51,77 -99,2% 0,090,5019,500,10567 15-5
15-05-261681.340,000,0136,84-36,83 -100,0% --0,0610,000,01150 15-5
15-05-262631.360,000,0224,25-24,23 -99,9% --0,085,000,02107 15-5
15-05-262021.380,000,1614,80-14,64 -98,9% --0,013,000,0194 15-5
15-05-265071.400,000,118,41-8,30 -98,7% --0,100,780,04262 15-5
15-05-261951.420,000,054,53-4,48 -98,9% --0,050,300,0195 15-5
15-05-264711.440,000,012,21-2,20 -99,5% --0,360,340,0113 15-5
15-05-26291.460,000,011,15-1,14 -99,1% --0,350,100,012 15-5
15-05-261461.480,000,010,53-0,52 -98,1% --0,350,080,0117 15-5
15-05-26 1.500,00------ -- --------0 --
15-05-261171.520,000,020,12-0,10 -83,3% --0,350,050,028 15-5
15-05-26681.560,000,700,03-- -- --0,050,700,705 8-5
15-05-26711.600,000,010,010,00 0,0% --0,350,010,0112 15-5
15-05-2641.640,000,700,02-- -- ----0,700,624 20-4
15-05-261161.700,000,100,01-- -- ----0,100,101 11-5
15-05-26131.800,000,050,01-- -- ----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
19-06-26 300,001.048,251.008,04-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,00958,39+3,61 +0,4% ----962,00962,001 15:11
19-06-26 400,00836,40908,63-- -- ----836,40836,401 24-4
19-06-26 420,00819,25888,70-- -- ----819,25817,502 24-4
19-06-26 440,00861,00868,75-- -- ----861,00861,001 8-5
19-06-262450,00799,75858,78-43,30 -5,0% ----799,75787,002 24-4
19-06-26 460,00732,75848,80-- -- ----732,75732,751 11-3
19-06-26 480,00812,00828,85-16,85 -2,0% ----812,00812,001 18-5
19-06-26 500,00842,73808,88-- -- ----842,73842,332 14-5
19-06-26 520,00735,00788,91-- -- ----735,00725,252 24-4
19-06-26 550,00747,00758,96-- -- ----747,00747,001 8-5
19-06-2610560,00699,71748,98-43,15 -5,8% ----700,16698,004 21-4
19-06-26 600,00699,25709,04-9,79 -1,4% ----699,25699,251 18-5
19-06-26 650,00562,00659,13-- -- ----562,00562,002 4-5
19-06-265680,00534,73629,20-42,94 -6,8% ----534,73534,731 5-5
19-06-26 700,00567,58609,25-- -- ----567,58567,586 6-5
19-06-26 720,00591,00589,31-- -- ----591,00591,002 13-5
19-06-26 750,00558,00559,46-- -- ----558,00558,001 6-5
19-06-26 760,00562,00549,52-- -- ----562,00562,001 7-5
19-06-26 800,00473,55509,78-36,23 -7,1% ----473,55473,551 16:38
19-06-26 850,00478,46460,64-- -- ----478,46452,428 8-5
19-06-26 880,00290,69430,90-- -- ----290,94290,14106 30-3
19-06-26398900,00372,50411,20-43,11 -10,5% ----398,50372,504 16:05
19-06-2657920,00387,39391,70-42,74 -10,9% ----387,39387,399 15-5
19-06-26 940,00357,85371,87-- -- ----357,85357,851 8-5
19-06-26 950,00425,00362,12-- -- ----425,00400,009 14-5
19-06-26 960,00275,20352,82-- -- ----275,20275,201 15-4
19-06-26 980,00296,95332,97-36,02 -10,8% ----321,55296,9511 16:39
19-06-265211.000,00306,00313,65-42,16 -13,4% ----306,00306,001 15-5
19-06-26 1.020,00199,03294,39-- -- ----199,03199,031 4-5
19-06-26 1.030,00281,45285,11-- -- ----296,00281,452 15-5
19-06-26 1.040,00173,55275,79-- -- ----173,55173,552 28-4
19-06-26 1.050,00260,56266,49-- -- ----273,34260,5614 15-5
19-06-2641.060,00237,71257,16-40,82 -15,9% ----237,71237,711 6-5
19-06-26 1.080,00222,20239,06-- -- ----245,00222,203 15-5
19-06-26 1.090,00--230,21-- -- --------0 --
19-06-26 1.100,00194,28221,02-26,74 -12,1% ----194,28194,282 16:24
19-06-26 1.120,00185,00204,01-19,01 -9,3% ----191,00185,0024 13:13
19-06-26 1.140,00148,90187,09-38,19 -20,4% ----148,90148,901 17:28
19-06-26 1.160,00136,00170,87-34,87 -20,4% ----141,00136,0023 17:15
19-06-261161.180,00136,00155,60-33,79 -21,7% ----136,00136,001 18-5
19-06-26 1.200,00106,06140,66-34,60 -24,6% 5,00--132,00106,069 17:29
19-06-26 1.220,0095,00126,93-31,93 -25,2% ----109,5595,005 17:19
19-06-26 1.240,0089,45113,68-24,23 -21,3% ----102,5089,455 16:29
19-06-262881.260,0074,15101,75-26,72 -26,3% --150,00102,5074,1525 17:27
19-06-26 1.280,0064,7590,79-26,04 -28,7% --95,0086,0064,5045 17:27
19-06-26 1.300,0055,0080,08-25,08 -31,3% ----80,6055,00112 17:29
19-06-26 1.320,0048,0070,55-22,55 -32,0% ----71,2548,0028 17:29
19-06-26 1.340,0042,1561,93-19,78 -31,9% ----62,7042,1545 17:20
19-06-26 1.350,0039,0057,65-18,65 -32,4% ----58,5039,0043 17:23
19-06-26 1.360,0037,1554,01-16,86 -31,2% --90,0055,0036,8091 17:26
19-06-26 1.380,0031,5047,21-15,71 -33,3% ----46,9531,5031 17:27
19-06-26 1.400,0026,9040,71-13,81 -33,9% --43,0042,5026,9064 17:29
19-06-26 1.420,0024,1035,56-11,46 -32,2% ----33,5024,1019 16:45
19-06-26 1.440,0021,0030,45-9,45 -31,0% --24,0029,0021,0013 16:40
19-06-26 1.450,0019,6728,36-8,69 -30,6% ----29,8019,6722 16:59
19-06-26 1.460,0021,0026,49-5,49 -20,7% ----25,4320,0026 16:20
19-06-26 1.480,0014,5022,80-8,30 -36,4% ----21,2014,5017 17:29
19-06-26 1.500,0013,1019,52-6,42 -32,9% ----20,0013,10270 17:12
19-06-26 1.520,0010,8516,97-6,12 -36,1% ----17,5010,859 16:50
19-06-26 1.550,008,7013,36-4,66 -34,9% ----14,008,70286 17:19
19-06-26 1.600,006,009,21-3,21 -34,9% --25,0010,005,90164 17:29
19-06-26 1.650,004,256,53-2,28 -34,9% ----6,724,25108 16:47
19-06-26 1.680,00------ -- --------0 --
19-06-26 1.700,003,204,66-1,46 -31,3% ----4,703,2014 17:25
19-06-26 1.800,001,602,50-0,90 -36,0% ----2,201,6018 17:23
19-06-26 1.900,001,071,31-0,24 -18,3% ----1,411,0756 16:06
19-06-26 2.000,000,700,98-0,28 -28,6% --2,000,700,702 15:35
19-06-26 2.100,000,870,59-- -- ----0,870,871 15-5
19-06-26 2.200,000,400,56-0,16 -28,6% ----0,400,403 13:28
19-06-26 2.400,000,090,36-- -- ----0,140,0946 22-4
17-07-26 760,00--551,79-- -- --------0 --
17-07-26 800,00--512,83-- -- --------0 --
17-07-26 840,00--473,99-- -- --------0 --
17-07-26 880,00--435,92-43,27 -9,9% --------0 --
17-07-26 920,00296,11397,91-- -- ----296,11296,111 30-4
17-07-26 960,00367,54360,66-- -- ----367,54367,541 13-5
17-07-26 1.000,00365,80324,31-- -- ----365,80365,801 14-5
17-07-26 1.040,00277,68289,43-- -- ----293,75277,6812 15-5
17-07-26 1.060,00276,50272,61-- -- ----276,50276,501 15-5
17-07-26 1.080,00253,30256,26-- -- ----253,30253,301 7-5
17-07-26 1.100,00218,00240,06-22,06 -9,2% ----222,00218,003 15:39
17-07-26 1.120,00220,50224,68-- -- ----220,50220,501 13-5
17-07-26 1.160,00193,50195,21-- -- ----193,50193,503 15-5
17-07-26 1.180,00------ -- --------0 --
17-07-26 1.200,00135,00168,06-33,06 -19,7% ----151,50135,003 17:21
17-07-26 1.220,00142,25---- -- ----142,25142,251 18-5
17-07-26 1.240,00130,10143,61-13,51 -9,4% ----130,10130,101 18-5
17-07-26 1.260,00103,11---- -- ----114,10103,112 17:29
17-07-26 1.280,00104,30121,73-17,43 -14,3% ----104,30104,301 18-5
17-07-26 1.300,0086,59---- -- ----103,7586,5918 17:27
17-07-26 1.320,0078,10102,13-24,03 -23,5% ----97,4077,6522 17:25
17-07-26 1.340,00------ -- --------0 --
17-07-26 1.360,0067,5085,63-18,13 -21,2% ----79,0067,509 16:37
17-07-26 1.380,0060,05---- -- ----76,1260,0539 16:40
17-07-26 1.400,0052,4971,34-18,85 -26,4% ----54,3052,497 17:27
17-07-26 1.440,0053,0558,95-5,90 -10,0% ----53,0553,052 18-5
17-07-26 1.480,0035,0048,75-13,75 -28,2% ----44,6035,005 16:34
17-07-26 1.520,0037,1040,08-2,98 -7,4% ----38,8034,9012 15:31
17-07-26 1.560,0024,5533,11-8,56 -25,9% 0,10--32,1024,103 16:41
17-07-26 1.600,0018,8527,05-8,20 -30,3% ----24,4018,859 16:48
17-07-26 1.700,0013,0016,62-3,62 -21,8% ----13,0013,004 15:46
17-07-26 1.800,006,9510,58-3,63 -34,3% ----8,006,954 17:26
17-07-26 1.900,004,606,70-2,10 -31,3% ----4,604,601 17:05
17-07-26 2.000,002,754,30-1,55 -36,0% ----3,322,7527 17:29
17-07-26 2.100,002,502,89-- -- ----3,052,505 11-5
17-07-26 2.200,002,201,93-- -- ----2,202,201 15-5
17-07-26 2.300,00--1,37-- -- --------0 --
21-08-26 800,00------ -- --------0 --
21-08-26 840,00------ -- --------0 --
21-08-26 880,00------ -- --------0 --
21-08-26 920,00------ -- --------0 --
21-08-26 960,00------ -- --------0 --
21-08-26 1.000,00------ -- --------0 --
21-08-26 1.040,00------ -- --------0 --
21-08-26 1.080,00------ -- --------0 --
21-08-26 1.100,00------ -- --------0 --
21-08-26 1.120,00------ -- --------0 --
21-08-26 1.160,00------ -- --------0 --
21-08-26 1.200,00------ -- --------0 --
21-08-26 1.240,00------ -- --------0 --
21-08-26 1.280,00------ -- --------0 --
21-08-26 1.320,00------ -- --------0 --
21-08-26 1.360,0090,05---- -- ----90,0590,051 15:47
21-08-26 1.400,0080,00---- -- ----80,0080,001 15:50
21-08-26 1.440,00------ -- --------0 --
21-08-26 1.480,00------ -- --------0 --
21-08-26 1.520,00------ -- --------0 --
21-08-26 1.600,0032,00---- -- ----32,0030,002 16:50
21-08-26 1.700,00------ -- --------0 --
21-08-26 1.800,00------ -- --------0 --
21-08-26 1.900,00------ -- --------0 --
21-08-26 2.000,00------ -- --------0 --
21-08-26 2.100,00------ -- --------0 --
21-08-26 2.200,00------ -- --------0 --
18-09-2659350,00969,16959,66-43,31 -4,5% ----969,16964,874 11-5
18-09-26 400,00792,00910,29-- -- ----808,00792,003 28-4
18-09-26 440,00747,30870,83-- -- ----747,30747,301 29-4
18-09-26 450,00--860,98-- -- --------0 --
18-09-26 460,00--851,13-- -- --------0 --
18-09-26 480,00--831,43-- -- --------0 --
18-09-26 500,00708,00811,74-- -- ----708,00708,001 8-4
18-09-26 520,00--792,03-- -- --------0 --
18-09-26 550,00689,00762,65-- -- ----689,00689,001 24-4
18-09-26 560,00--752,79-- -- --------0 --
18-09-26 600,00580,55713,68-- -- ----580,55580,551 28-4
18-09-26 650,00570,23665,02-- -- ----570,23570,231 23-4
18-09-26 680,00582,60635,83-- -- ----582,60582,601 24-4
18-09-26 700,00605,60616,51-10,91 -1,8% ----605,60597,003 18-5
18-09-26 720,00505,70597,26-- -- ----505,70505,701 23-4
18-09-26 750,00561,00568,61-7,61 -1,3% ----561,00561,001 18-5
18-09-26 800,00405,00521,12-- -- ----428,00405,002 28-4
18-09-26 850,00482,30474,86-- -- ----482,30482,302 13-5
18-09-26 880,00398,24447,36-- -- ----398,24397,774 22-4
18-09-26 900,00419,25429,61-10,36 -2,4% ----419,25419,251 14:16
18-09-26 920,00381,85412,56-30,71 -7,4% ----393,40381,853 16:00
18-09-26 950,00417,47386,37-- -- ----417,47417,471 14-5
18-09-26 1.000,00337,29344,93-7,64 -2,2% ----337,29337,291 14:05
18-09-26 1.050,00340,00305,17-- -- ----340,00340,001 14-5
18-09-261851.080,00282,75282,81-35,25 -12,5% ----282,75282,755 15:28
18-09-26 1.100,00233,00268,27-35,27 -13,1% ----237,00233,002 17:28
18-09-26621.120,00220,00254,54-34,15 -13,4% ----230,00220,008 17:19
18-09-26 1.140,00228,20241,22-- -- ----236,60228,202 15-5
18-09-26 1.160,00200,00227,68-- -- ----200,00200,004 6-5
18-09-26 1.180,00208,66215,29-- -- ----208,66208,661 12-5
18-09-266131.200,00174,50203,37-30,84 -15,2% ----174,50174,501 17:10
18-09-26 1.220,00202,06191,92-- -- ----202,06202,061 8-5
18-09-26 1.240,00152,04180,00-27,96 -15,5% ----169,12152,048 16:35
18-09-26 1.260,00147,50169,57-22,07 -13,0% ----147,50147,503 16:29
18-09-26 1.280,00137,10159,67-22,57 -14,1% ----161,00137,007 17:07
18-09-26 1.300,00136,00150,25-14,25 -9,5% ----152,50136,002 15:52
18-09-26 1.320,00130,35140,40-- -- ----140,15130,3511 15-5
18-09-26 1.340,00121,35131,97-10,62 -8,0% ----121,35116,057 18-5
18-09-26 1.350,00108,10127,87-19,77 -15,5% ----108,10108,101 17:12
18-09-26541.360,00111,00123,85-21,86 -17,7% ----111,00110,003 16:15
18-09-26691.380,00112,80116,27-20,58 -17,7% ----125,00112,8031 15-5
18-09-26 1.400,0092,90108,07-15,17 -14,0% ----100,8592,908 16:28
18-09-26 1.450,0074,1592,04-17,89 -19,4% ----74,1574,002 17:22
18-09-26 1.500,0062,0077,39-15,39 -19,9% ----71,5062,006 17:21
18-09-26 1.550,0062,2065,79-3,59 -5,5% ----65,7062,209 15:32
18-09-26 1.600,0050,5055,00-4,50 -8,2% ----50,5050,501 13:34
18-09-26 1.650,0037,0046,77-9,77 -20,9% ----37,0037,001 16:51
18-09-262331.700,0032,7039,10-8,62 -22,0% ----36,3032,702 16:27
18-09-26 1.800,0022,1027,99-5,89 -21,0% ----23,7022,1017 16:29
18-09-26 1.900,0015,6520,57-4,92 -23,9% ----17,8015,6515 16:29
18-09-26 2.000,0011,5514,94-3,39 -22,7% ----11,5511,4511 16:28
18-09-26 2.200,006,158,37-2,22 -26,5% ----6,156,109 16:28
18-09-26 2.400,003,654,82-1,17 -24,3% --4,003,653,651 17:13
18-12-26 280,00975,021.031,16-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.011,60-- -- ----933,75927,808 24-4
18-12-2642350,00873,60962,78-44,45 -4,6% ----873,60873,601 23-4
18-12-26 400,00921,80914,13-- -- ----921,80921,801 15-5
18-12-26 440,00715,52875,38-- -- ----724,57715,524 30-3
18-12-26 450,00772,05865,67-- -- ----772,05772,051 5-5
18-12-26 460,00704,76856,02-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75836,67-- -- ----753,75752,352 24-4
18-12-26 500,00804,50817,42-- -- ----804,50804,501 6-5
18-12-26 520,00674,00798,13-- -- ----674,00674,001 24-3
18-12-26 550,00791,62769,38-- -- ----791,94790,125 11-5
18-12-26 560,00659,70759,83-- -- ----659,70659,701 23-4
18-12-26 600,00778,44721,73-- -- ----778,64759,004 14-5
18-12-265640,00740,64683,87-42,60 -6,2% ----741,04740,642 14-5
18-12-26 680,00636,10646,50-- -- ----636,10636,101 12-5
18-12-26 700,00684,00628,00-- -- ----685,00682,7513 14-5
18-12-26 720,00627,05609,65-- -- ----627,25626,453 8-5
18-12-26 760,00426,35573,35-- -- ----426,35426,351 27-3
18-12-26 800,00500,00537,95-37,95 -7,1% ----500,00500,002 16:33
18-12-2618840,00499,90503,50-39,89 -7,9% ----500,35499,902 12-5
18-12-26 880,00396,33469,91-- -- ----398,08396,332 24-4
18-12-26 900,00413,00453,61-40,61 -9,0% ----437,00413,008 17:19
18-12-26 920,00408,10437,66-29,56 -6,8% ----419,16408,103 16:00
18-12-2640960,00398,64406,70-37,74 -9,3% ----400,00398,642 12-5
18-12-26 1.000,00344,00376,55-32,55 -8,6% ----379,12344,004 16:38
18-12-26 1.040,00340,04348,10-- -- ----340,04340,041 12-5
18-12-26 1.080,00291,00320,97-29,97 -9,3% ----304,00291,006 16:59
18-12-26 1.100,00274,00307,77-33,77 -11,0% ----280,00274,003 16:50
18-12-26 1.120,00335,55295,28-- -- ----335,55335,551 14-5
18-12-26 1.140,00275,00282,90-7,90 -2,8% 165,00325,00275,00273,002 14:16
18-12-26 1.160,00269,66270,93-1,27 -0,5% 165,00--269,66261,454 14:53
18-12-26 1.180,00256,41259,20-- -- 165,00--256,41256,411 15-5
18-12-26 1.200,00230,00248,35-18,35 -7,4% 160,00--250,00228,0012 15:42
18-12-26 1.220,00242,50237,09-- -- ----242,50242,501 15-5
18-12-26 1.240,00225,46226,63-1,17 -0,5% ----225,46225,461 14:53
18-12-26 1.260,00190,00216,76-26,76 -12,3% ----203,50190,004 16:33
18-12-26 1.280,00200,00207,08-- -- ----200,00200,001 15-5
18-12-26 1.300,00177,05197,73-20,68 -10,5% --191,00199,50174,0010 17:01
18-12-26 1.320,00189,15188,80-- -- ----189,15189,151 15-5
18-12-26 1.350,00152,00175,81-23,81 -13,5% ----177,50152,005 17:10
18-12-26 1.400,00135,00156,36-21,36 -13,7% 30,00--151,91135,009 16:48
18-12-261511.450,00121,00138,75-20,03 -14,4% ----124,00121,009 16:54
18-12-26 1.500,00108,05123,50-15,45 -12,5% ----108,05108,0511 17:01
18-12-26 1.550,00109,05109,47-0,42 -0,4% ----109,60104,056 15:16
18-12-26 1.600,0088,0096,87-8,87 -9,2% --116,5092,0085,004 15:52
18-12-26 1.650,0076,2586,04-9,79 -11,4% ----76,2576,254 16:13
18-12-26 1.700,0065,7876,51-10,73 -14,0% --80,0069,0065,0013 16:29
18-12-26 1.800,0051,0060,84-9,84 -16,2% ----54,8051,006 17:02
18-12-26 1.900,0051,0047,79-- -- ----51,0051,001 15-5
18-12-26 2.000,0031,0038,05-7,05 -18,5% ----34,8031,009 16:45
18-12-26 2.200,0019,2524,25-5,00 -20,6% ----23,0019,255 17:26
18-12-26 2.400,0015,1515,90-- -- ----17,1015,1511 15-5
19-03-27 460,00867,85861,14-- -- ----867,95867,852 11-5
19-03-27 480,00741,10842,24-- -- ----741,10741,101 28-4
19-03-27 500,00725,35823,44-- -- ----725,35721,005 23-4
19-03-27 520,00711,64804,69-- -- ----711,83711,644 23-4
19-03-27 560,00--767,60-- -- --------0 --
19-03-27 600,00--730,57-- -- --------0 --
19-03-27 640,00596,50694,22-- -- ----597,35596,054 23-4
19-03-27 680,00--658,43-- -- --------0 --
19-03-271720,00457,87623,37-38,24 -6,1% ----457,87457,871 7-4
19-03-27 760,00568,72589,17-- -- ----568,72568,721 6-5
19-03-27 800,00500,00555,69-- -- ----500,00500,002 21-4
19-03-27 840,00515,35523,34-- -- ----515,35515,052 8-5
19-03-27 880,00511,28491,86-- -- ----511,28511,281 11-5
19-03-27 920,00--461,61-- -- --------0 --
19-03-27 960,00430,70432,43-- -- ----430,70430,701 13-5
19-03-27 1.040,00373,10377,41-- -- ----373,10373,103 11-5
19-03-27 1.100,00387,00339,63-- -- ----387,00365,008 14-5
19-03-27 1.150,00280,00310,35-- -- ----280,00274,655 6-5
19-03-27 1.200,00255,00283,22-28,22 -10,0% ----255,00255,001 17:09
19-03-27 1.250,00238,95257,43-- -- ----238,95238,951 8-5
19-03-27341.300,00213,25234,38-25,97 -11,1% ----213,25213,256 15:45
19-03-27 1.350,00205,90213,09-7,19 -3,4% --250,00205,90205,901 14:01
19-03-27 1.400,00216,28193,09-- -- ----216,28216,281 14-5
19-03-27 1.450,00157,70175,81-- -- ----157,70156,553 6-5
19-03-27 1.500,00155,79159,32-- -- ----155,79155,792 13-5
19-03-27 1.550,00140,00144,49-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00130,49-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30118,04-- -- ----133,30131,352 14-5
19-03-27 1.700,00131,75107,01-- -- ----132,65115,506 14-5
19-03-27 1.800,0081,6987,78-6,09 -6,9% ----81,6981,695 18-5
19-03-27 1.900,0070,0072,33-2,33 -3,2% ----70,0066,906 14:35
19-03-27 2.000,00--59,01-9,00 -15,3% --------0 --
18-06-27 300,001.011,551.015,74-- -- ----1.011,551.011,551 15-5
18-06-27 400,00955,75920,90-- -- ----955,75952,505 14-5
18-06-27 450,00875,00874,20-- -- ----875,00875,001 13-5
18-06-27 480,00718,75846,50-- -- ----718,75718,751 26-3
18-06-27 500,00726,79828,14-- -- ----726,79726,791 28-4
18-06-27 520,00--809,89-- -- --------0 --
18-06-27 560,00--773,83-- -- --------0 --
18-06-27 600,00769,39738,28-- -- ----770,13769,393 14-5
18-06-27 640,00--703,29-- -- --------0 --
18-06-27 680,00610,00669,04-- -- ----610,00610,001 21-4
18-06-27 700,00682,91652,19-- -- ----682,94682,912 14-5
18-06-27 720,00541,18635,56-- -- ----541,18541,181 23-4
18-06-27 760,00581,74602,81-- -- ----581,74581,741 6-5
18-06-27 800,00599,88571,06-- -- ----599,92599,884 14-5
18-06-27 840,00409,00540,09-- -- ----409,00409,001 20-3
18-06-27 880,00402,76510,34-- -- ----402,76402,761 4-2
18-06-27 900,00416,00495,88-- -- ----416,00416,001 5-5
18-06-27 920,00396,00481,98-- -- ----396,00396,001 23-3
18-06-27 960,00377,00454,10-- -- ----377,00377,001 17-4
18-06-27 1.000,00432,00427,57-- -- ----432,00432,001 15-5
18-06-27 1.040,00393,75402,42-- -- ----396,65393,752 14-4
18-06-27 1.080,00--378,04-- -- --------0 --
18-06-27 1.100,00363,70366,16-- -- ----363,70363,701 15-5
18-06-27 1.150,00330,00338,18-- -- ----330,00330,001 15-5
18-06-27 1.200,00326,94312,08-- -- ----326,94326,941 14-5
18-06-27 1.250,00264,00287,14-23,14 -8,1% ----264,00264,001 18-5
18-06-27 1.300,00253,95264,44-10,49 -4,0% ----255,40253,952 18-5
18-06-27 1.350,00227,75242,91-15,16 -6,2% ----235,95227,753 15:51
18-06-27 1.400,00212,40223,73-11,33 -5,1% ----212,40212,401 18-5
18-06-27 1.450,00195,30205,70-10,40 -5,1% ----195,30195,252 13:16
18-06-27 1.500,00171,04188,74-17,70 -9,4% ----181,30167,759 16:38
18-06-27 1.550,00171,51173,83-- -- ----171,51171,511 13-5
18-06-27371.600,00140,00159,98-19,23 -12,0% ----140,00140,001 17:28
18-06-27 1.700,00137,66135,22-- -- ----137,66137,661 15-5
18-06-27 1.800,00139,30113,80-- -- ----139,30124,005 14-5
18-06-27 1.900,00--97,01-- -- --------0 --
18-06-27 2.000,00101,0081,31-- -- ----101,0091,256 14-5
18-06-27 2.200,0073,4559,40-- -- 31,00--73,4566,054 14-5
18-06-27 2.400,0036,5441,74-5,20 -12,5% ----37,1536,544 16:38
17-12-27 300,001.011,001.021,17-10,17 -1,0% ----1.011,001.011,001 18-5
17-12-27 400,00963,15930,01-- -- ----963,15963,151 14-5
17-12-27 450,00885,00885,46-- -- ----885,00885,004 13-5
17-12-272480,00737,71859,10-43,40 -5,1% ----737,71737,712 27-1
17-12-27 500,00841,37841,70-- -- ----841,37841,371 15-5
17-12-27 520,00--824,38-- -- --------0 --
17-12-27 550,00713,27798,72-- -- ----713,27713,271 4-5
17-12-27 600,00740,00756,87-- -- ----755,00737,756 15-5
17-12-2710650,00620,64715,95-41,70 -5,8% ----620,64620,641 12-2
17-12-27 680,00605,00692,05-- -- ----605,00605,001 18-2
17-12-27 700,00540,00676,35-- -- ----540,00540,001 1-4
17-12-272720,00571,00660,89-40,81 -6,2% ----571,00571,001 23-4
17-12-27 760,00628,00630,64-- -- ----628,00628,001 15-5
17-12-27 800,00545,24601,03-- -- ----545,24545,241 21-4
17-12-27 840,00--572,58-38,56 -6,7% --------0 --
17-12-27 880,00454,00545,13-- -- ----454,00451,003 30-1
17-12-27 900,00531,00531,64-- -- ----540,00527,967 15-5
17-12-27 920,00431,80518,42-- -- ----431,80431,801 28-4
17-12-27 960,00504,12492,87-- -- ----504,12504,125 11-5
17-12-27 1.000,00445,00468,37-23,37 -5,0% ----445,00445,002 15:44
17-12-2721.040,00443,25444,65-34,06 -7,7% ----443,25443,251 7-5
17-12-27 1.080,00--420,97-- -- --------0 --
17-12-27 1.100,00402,45411,19-- -- ----402,45402,453 13-5
17-12-27251.150,00314,57383,87-30,63 -8,0% ----314,57314,571 23-4
17-12-27 1.200,00357,86359,09-- -- ----357,86357,862 15-5
17-12-27 1.220,00296,00349,53-- -- ----296,00296,001 9-4
17-12-27 1.240,00--340,36-- -- --------0 --
17-12-27 1.250,00353,50335,86-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32331,56-- -- ----325,32325,321 13-5
17-12-271691.280,00242,55324,03-28,95 -8,9% ----242,55242,551 29-4
17-12-27 1.300,00349,87315,51-- -- ----349,87349,871 14-5
17-12-27 1.320,00--305,95-- -- --------0 --
17-12-27 1.340,00289,00297,70-- -- ----289,00289,001 12-5
17-12-27 1.350,00290,51293,75-- -- ----290,51290,512 15-5
17-12-27 1.360,00290,94290,73-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50281,95-- -- ----262,50262,505 12-5
17-12-27 1.400,00269,50274,52-- -- ----276,00269,504 15-5
17-12-27 1.420,00260,25267,27-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05260,34-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25253,39-- -- ----250,25250,252 7-5
17-12-27 1.480,00235,00246,72-- -- ----235,00235,001 15-5
17-12-27 1.500,00216,27240,22-23,95 -10,0% 150,00--216,27216,271 17:20
17-12-27 1.550,00224,63224,45-- -- ----224,63224,362 8-5
17-12-27 1.600,00188,32210,00-21,68 -10,3% ----188,32188,321 17:20
17-12-27111.700,00182,25184,12-19,02 -10,3% ----182,25182,255 12-5
17-12-27 1.800,00146,50161,36-14,86 -9,2% ----152,75146,502 16:41
17-12-27 1.900,00--141,51-- -- --------0 --
17-12-27 2.000,00112,50124,06-11,56 -9,3% ----118,00112,503 16:29
17-12-27202.200,0092,2996,89-11,89 -12,3% ----92,3091,808 7-5
17-12-27 2.400,0073,9575,35-1,40 -1,9% ----73,9573,951 14:46
17-12-27 2.800,0039,0046,40-7,40 -15,9% ----45,7039,009 17:22
15-12-28 300,001.017,251.029,29-12,04 -1,2% ----1.021,001.015,6519 14:17
15-12-28 400,00931,19944,83-- -- ----931,19931,191 7-5
15-12-28 450,00392,57904,06-511,49 -56,6% ----392,57392,572 19-9
15-12-28 480,00793,40880,15-- -- ----793,40793,401 20-4
15-12-28 500,00922,00864,40-- -- ----922,00922,001 14-5
15-12-28 520,00--848,85-- -- --------0 --
15-12-28 550,00665,00825,75-- -- ----665,00665,005 2-4
15-12-28 600,00817,30788,29-- -- ----817,30817,301 14-5
15-12-28 640,00--759,14-- -- --------0 --
15-12-28 680,00641,60730,74-- -- ----641,60641,601 25-3
15-12-28 700,00670,00716,65-- -- ----670,00670,001 13-4
15-12-28 720,00620,50702,94-- -- ----620,50620,501 9-4
15-12-28 760,00661,00676,09-15,09 -2,2% ----661,00661,001 18-5
15-12-28 800,00633,51648,56-- -- ----633,51633,511 14-4
15-12-28 840,00608,76624,65-- -- ----608,76608,761 14-4
15-12-28 880,00412,25600,25-- -- ----412,25412,251 31-3
15-12-28 900,00591,00588,39+2,61 +0,4% ----591,00591,009 15:01
15-12-28 920,00--576,69-- -- --------0 --
15-12-28 960,00--553,99-- -- --------0 --
15-12-28 1.000,00523,39532,05-8,66 -1,6% ----523,39523,212 18-5
15-12-28 1.040,00401,20510,76-- -- ----401,20401,201 23-3
15-12-28 1.080,00--490,45-- -- --------0 --
15-12-281.2501.100,00450,00480,60-31,79 -6,6% ----450,00450,001 18-5
15-12-28 1.150,00444,00456,90-12,90 -2,8% ----444,00444,001 18-5
15-12-28 1.200,00416,50434,13-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00412,78-- -- ----337,00337,002 23-4
15-12-28 1.300,00393,00392,57-- -- ----395,00393,005 15-5
15-12-28 1.350,00383,00373,42-- -- ----383,00383,001 15-5
15-12-28 1.400,00329,00355,07-- -- ----329,00329,001 12-5
15-12-28 1.450,00335,30338,02-- -- ----335,50335,306 11-5
15-12-28 1.500,00344,20321,87-- -- ----344,20344,201 14-5
15-12-28 1.550,00--306,67-- -- --------0 --
15-12-28 1.600,00311,15292,22-- -- ----312,05311,152 14-5
15-12-28771.700,00267,00265,45-21,41 -8,1% ----280,00267,003 15-5
15-12-28 1.800,00250,00241,70-- -- ----250,00250,001 15-5
15-12-28 1.900,00--220,45-- -- --------0 --
15-12-28 2.000,00196,00200,98-4,98 -2,5% ----196,00196,001 18-5
15-12-28 2.200,00129,30168,71-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40140,48-- -- ----106,40106,401 5-5
15-12-28 2.800,00118,0099,83-- -- ----118,00117,0015 14-5
15-12-28 3.200,0071,0071,89-0,89 -1,2% ----71,0070,009 14:37
21-12-29 300,001.040,721.039,85+0,87 +0,1% ----1.041,251.040,405 15:02
21-12-29 400,00844,29961,40-- -- ----844,29844,291 8-4
21-12-29 450,00862,15923,88-- -- ----862,15862,151 13-4
21-12-29 500,00871,65883,86-12,21 -1,4% ----871,65871,651 18-5
21-12-29 550,00837,60848,47-10,87 -1,3% ----837,60837,601 18-5
21-12-29201600,00749,02814,47-39,20 -4,8% ----749,02749,021 22-4
21-12-2960700,00780,00751,76-39,97 -5,3% ----780,00780,001 14-5
21-12-2920800,00624,60690,50-37,37 -5,4% ----625,00624,602 10-4
21-12-29 900,00637,25635,97+1,28 +0,2% ----637,25637,251 15:00
21-12-29 1.000,00585,47583,57+1,90 +0,3% ----585,89585,474 15:02
21-12-29 1.100,00580,00536,71-- -- ----580,00578,002 14-5
21-12-29 1.200,00474,00493,80-19,80 -4,0% ----474,00474,002 16:26
21-12-29 1.400,00466,20419,79-- -- ----466,70466,203 14-5
21-12-29 1.600,00335,00358,70-23,70 -6,6% ----335,00335,001 17:10
21-12-29 1.800,00292,57308,18-15,61 -5,1% ----302,90292,577 16:00
21-12-29 2.000,00245,10267,21-22,11 -8,3% ----255,00245,104 17:22
21-12-29 2.400,00185,00202,84-17,84 -8,8% ----185,00185,001 17:21
21-12-29 2.800,00154,60154,57+0,03 0,0% ----154,60148,8030 14:47
21-12-29 3.200,00113,00120,29-7,29 -6,1% ----120,85113,0044 16:26
20-12-30 500,00838,63902,30-- -- ----838,63838,631 22-4
20-12-30 600,00724,00838,36-- -- ----724,00724,001 29-4
20-12-30 700,00757,20778,89-- -- ----757,20757,201 14-4
20-12-30 800,00640,00723,54-- -- ----640,00640,001 5-5
20-12-30 900,00583,60672,61-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00625,40-30,40 -4,9% 583,00--595,00595,001 16:00
20-12-30 1.100,00515,00582,09-- -- ----515,00515,002 6-5
20-12-30 1.200,00533,29542,34-9,05 -1,7% ----533,29533,292 14:03
20-12-30 1.400,00461,29472,03-10,74 -2,3% ----461,29461,292 14:03
20-12-30 1.600,00403,20413,23-10,03 -2,4% ----403,20403,201 18-5
20-12-30 1.800,00282,00362,97-- -- ----282,00282,001 29-4
20-12-30 2.000,00302,50321,07-- -- ----311,65302,502 12-5
20-12-30 2.400,00255,00254,77-- -- ----255,00253,002 15-5
20-12-30 2.800,00206,50205,39-- -- ----206,50205,752 15-5
20-12-30 3.200,00167,10168,14-- -- ----168,60167,105 15-5
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?