Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.158,001.191,00-33,00 -2,8% 1.177,801.157,4067.15309:40

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-3-2026)
Totaal volume 4.441 (2.578 Calls, 1.863 Puts)
Totaal open interest bij opening 17.291 (6.652 Calls, 10.639 Puts)
Call / Put ratio 1,38
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50893,86-- -- ----875,45865,505 26-1
20-03-26 350,00795,25843,87-- -- ----795,25795,251 6-2
20-03-26 400,00765,21793,88-- -- ----766,24765,212 6-2
20-03-26 420,00851,61773,89-- -- ----855,02851,616 28-1
20-03-26 440,00830,91753,89-- -- ----830,91830,904 28-1
20-03-2623450,00638,75743,89-2,83 -0,4% ----638,75638,751 14-1
20-03-26 460,00197,79733,89-536,10 -73,0% ----197,79197,795 4-9
20-03-2610480,00692,11713,90-2,84 -0,4% ----692,11692,111 23-1
20-03-26 500,00678,50693,90-- -- ----707,50678,502 29-1
20-03-26 520,00--673,91-- -- --------0 --
20-03-26 550,00698,15643,91-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00633,91-- -- ----575,00575,001 19-1
20-03-26 600,00590,00593,92-- -- ----590,00590,002 17-3
20-03-26 650,00550,20543,93-- -- ----550,20540,9214 12-3
20-03-26 680,00506,54513,94-- -- ----506,59506,323 11-3
20-03-26 700,00494,96493,95-- -- ----494,96494,962 17-3
20-03-26 720,00461,90473,96-- -- ----461,90461,901 11-3
20-03-26 740,00459,69453,97-- -- ----459,69459,691 10-3
20-03-26 750,00342,92443,98-- -- ----342,92342,921 9-3
20-03-26 760,00460,10433,98-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03413,99-- -- ----451,03451,031 27-2
20-03-26 800,00404,50394,01+10,49 +2,7% ----423,50404,507 13:07
20-03-26 820,00414,50374,02-- -- ----414,50414,502 27-2
20-03-26 840,00345,30354,03-- -- ----345,30345,301 17-3
20-03-26 850,00346,54344,04+2,50 +0,7% 10,30--346,54346,113 17:29
20-03-26 860,00252,00334,05-- -- ----252,00246,182 9-3
20-03-26 880,00329,00314,07-- -- ----329,00301,003 16-3
20-03-26 900,00286,69294,08-7,39 -2,5% 12,90--286,69286,693 15:58
20-03-26 920,00285,00274,10-- -- ----285,00285,001 4-3
20-03-26 940,00313,00254,14-- -- ----313,00313,001 20-2
20-03-26 950,00243,01244,15-- -- ----243,12232,269 17-3
20-03-26 960,00222,50234,17-- -- ----222,50222,502 16-3
20-03-26 970,00--224,24-- -- --------0 --
20-03-26 980,00228,97214,24+14,73 +6,9% ----228,97228,972 12:57
20-03-26 990,00--204,29-- -- --------0 --
20-03-26 1.000,00184,58194,34-9,76 -5,0% ----223,15184,586 15:50
20-03-26 1.010,00--184,41-- -- --------0 --
20-03-26 1.020,00196,81174,51+22,30 +12,8% ----196,81196,811 11:02
20-03-26 1.030,00--164,61-- -- --------0 --
20-03-26 1.040,00143,70154,73-11,03 -7,1% ----143,70143,701 15:46
20-03-265031.050,00154,26144,88-3,55 -2,5% 10,00--154,26154,261 17-3
20-03-26271.060,00135,70135,09-3,68 -2,7% ----135,85135,605 13-3
20-03-26 1.070,0068,66125,43-- -- ----68,6668,661 9-3
20-03-26 1.080,00112,75115,90-- -- ----112,75112,751 13-3
20-03-26 1.090,00107,50106,24-- -- ----107,50105,002 13-3
20-03-26 1.100,0083,0096,84-13,84 -14,3% ----120,0083,005 15:30
20-03-26 1.110,00102,3087,69+14,61 +16,7% ----102,30102,301 12:53
20-03-26 1.120,0078,9778,73+0,24 +0,3% ----94,5169,366 16:53
20-03-26 1.130,0065,4869,93-4,45 -6,4% ----95,0065,4812 13:44
20-03-26701.140,0058,9061,53-5,71 -9,3% ----58,9058,901 14:29
20-03-26 1.150,0045,0053,58-8,58 -16,0% ----45,0045,002 15:18
20-03-26 1.160,0043,0046,13-3,13 -6,8% ----62,0037,5037 17:12
20-03-26 1.170,0036,1539,25-3,10 -7,9% ----59,9036,159 16:49
20-03-26 1.180,0029,3532,62-3,27 -10,0% ----51,0523,1031 16:34
20-03-26771.190,0023,8026,94-6,12 -22,7% ----39,7017,5047 17:29
20-03-26 1.200,0018,4021,81-3,41 -15,6% --41,0036,0014,00257 17:29
20-03-26 1.220,0011,0013,53-2,53 -18,7% --19,0025,008,00180 17:22
20-03-26 1.240,005,707,89-2,19 -27,8% ----15,954,40181 17:29
20-03-26 1.260,003,004,13-1,13 -27,4% --5,009,102,19103 17:18
20-03-26 1.280,001,552,33-0,78 -33,5% --6,004,501,3887 17:26
20-03-269061.300,000,911,11-0,63 -56,8% --2,502,750,8069 17:27
20-03-26 1.320,000,480,51-0,03 -5,9% ----1,600,4826 17:04
20-03-262791.340,000,130,23-0,16 -69,6% ----0,700,134 14:11
20-03-26 1.360,000,300,09+0,21 +233,3% ----0,300,304 17:11
20-03-26 1.380,000,010,03-0,02 -66,7% ----0,220,015 16:35
20-03-266161.400,000,100,01+0,09 +900,0% ----0,300,109 17:27
20-03-26351.420,000,720,06-- -- ----0,720,721 12-3
20-03-26121.440,001,200,02-- -- ----1,231,004 5-3
20-03-262901.450,000,010,02-- -- ----0,010,0120 16-3
20-03-26101.460,001,330,01-- -- ----1,631,307 3-3
20-03-261711.480,000,350,02-- -- ----0,370,352 11-3
20-03-261411.500,000,410,01+0,40 +4000,0% --7,900,410,411 18-3
20-03-26301.520,000,080,01+0,07 +700,0% ----0,080,043 14:24
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261401.600,000,050,02+0,03 +150,0% ----0,050,056 17-3
20-03-2631.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-26152.100,000,010,11-0,10 -90,9% ----0,010,0115 17:27
17-04-26 720,00478,16476,58-- -- ----478,16478,162 17-3
17-04-26 760,00--437,10-- -- --------0 --
17-04-26 800,00506,39397,94-- -- ----506,39506,391 26-2
17-04-26 840,00370,10359,05-- -- ----370,10370,102 17-3
17-04-26 880,00324,90321,07-- -- ----324,90324,902 17-3
17-04-26 900,00289,08301,97-- -- ----289,08289,082 17-3
17-04-26 920,00279,26283,02-- -- ----279,26279,261 11-3
17-04-26 940,00--264,38-- -- --------0 --
17-04-26 960,00168,90245,98-- -- ----168,90168,901 9-3
17-04-26 980,00--227,93-- -- --------0 --
17-04-26331.000,00222,09210,48-3,45 -1,6% ----222,09222,092 12:57
17-04-26 1.010,00216,11201,78+14,33 +7,1% ----216,11216,111 11:38
17-04-26 1.020,00180,35193,28-- -- ----180,35180,351 6-3
17-04-26 1.030,00--185,05-- -- --------0 --
17-04-26 1.040,00166,95176,92-9,97 -5,6% ----166,95166,951 15:46
17-04-2681.050,00173,05168,82-3,37 -2,0% ----173,05173,051 13-3
17-04-26 1.060,00156,65160,77-4,12 -2,6% ----156,65156,658 14:28
17-04-26 1.070,00--152,92-- -- --------0 --
17-04-26 1.080,00144,60145,10-0,50 -0,3% ----144,60144,601 13:42
17-04-2651.090,00131,00138,03-3,14 -2,3% ----131,00131,001 13:58
17-04-26 1.100,00126,95130,75-3,80 -2,9% 75,00--148,75126,952 14:54
17-04-26281.120,00122,85117,02-3,01 -2,6% ----124,20111,007 17-3
17-04-26 1.140,0096,40103,80-7,40 -7,1% ----96,4096,402 15:32
17-04-26 1.160,0091,3591,62-0,27 -0,3% ----91,3585,006 16:56
17-04-26 1.180,0079,8580,07-0,22 -0,3% ----90,7971,7820 16:56
17-04-26 1.200,0070,0069,54+0,46 +0,7% ----77,2061,7835 16:59
17-04-26851.220,0059,0059,79-0,79 -1,3% --64,0074,1056,4030 16:19
17-04-26 1.240,0050,6251,30-0,68 -1,3% 25,00--56,9547,0015 16:20
17-04-26371.260,0043,0043,25-1,61 -3,7% ----55,0043,007 16:20
17-04-26 1.280,0036,5036,45+0,05 +0,1% ----43,6036,504 17:04
17-04-266491.300,0031,0030,33-0,91 -3,0% ----39,0027,5534 16:34
17-04-26 1.320,0025,0025,20-0,20 -0,8% ----33,0025,0013 13:43
17-04-26 1.340,0022,0020,70+1,30 +6,3% --23,0026,0019,5022 16:13
17-04-26 1.360,0015,4716,98-1,51 -8,9% 11,0022,0022,1515,477 15:40
17-04-26 1.380,0013,2513,68-0,43 -3,1% ----17,2513,2548 15:18
17-04-26 1.400,0010,9511,28-0,33 -2,9% ----15,5010,9533 15:18
17-04-26 1.440,007,557,17+0,38 +5,3% ----10,257,5518 14:37
17-04-26 1.480,006,004,67+1,33 +28,5% ----6,005,903 12:42
17-04-26 1.500,004,203,82+0,38 +9,9% ----5,103,8010 16:10
17-04-26 1.520,004,253,11-- -- ----4,254,203 16-3
17-04-26 1.560,002,602,11-- -- ----2,602,282 17-3
17-04-26 1.600,001,701,48+0,22 +14,9% ----1,701,703 14:30
17-04-26 1.700,000,730,79-0,06 -7,6% ----0,730,731 14:22
17-04-26 1.800,000,650,46-- -- ----0,650,6531 11-3
17-04-26 1.900,000,270,07-- -- ----0,300,272 16-3
17-04-26 2.000,000,700,03-- -- ----0,700,705 27-2
17-04-26 2.100,000,950,01-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,02-- -- --------0 --
15-05-26 720,00--477,90-- -- --------0 --
15-05-26 760,00--439,04-- -- --------0 --
15-05-26 800,00--400,67-- -- --------0 --
15-05-26 840,00--362,96-- -- --------0 --
15-05-26 880,00324,69326,37-- -- ----324,69323,235 13-3
15-05-26 920,00327,81290,47-- -- ----327,81327,811 23-2
15-05-26 940,00--272,41-- -- --------0 --
15-05-26 960,00--255,34-- -- --------0 --
15-05-26 980,00--238,22-- -- --------0 --
15-05-26 1.000,00220,00222,18-- -- ----220,20220,0021 10-3
15-05-26 1.020,00--205,96-- -- --------0 --
15-05-26 1.040,00--190,81-- -- --------0 --
15-05-26 1.060,00--176,04-- -- --------0 --
15-05-26 1.080,00167,50161,77-- -- ----167,50165,4014 16-3
15-05-26 1.100,00140,00148,48-8,48 -5,7% ----157,50140,0013 15:22
15-05-26 1.120,00147,00135,41+11,59 +8,6% ----147,00147,001 18-3
15-05-26 1.160,00105,00111,46-6,46 -5,8% ----105,00105,001 14:16
15-05-26 1.200,0090,7090,30+0,40 +0,4% 60,00--102,5090,704 16:14
15-05-26 1.240,0072,1571,58+0,57 +0,8% ----81,8072,153 16:14
15-05-26 1.280,0053,7355,92-2,19 -3,9% ----55,4053,732 14:54
15-05-26 1.320,0041,3042,94-1,64 -3,8% ----47,4041,307 14:54
15-05-26381.360,0029,5232,49-1,21 -3,7% ----29,5229,521 15:40
15-05-261221.400,0022,9023,84-1,13 -4,7% 19,90--25,0022,5010 15:18
15-05-26 1.440,0017,8017,37+0,43 +2,5% ----20,0017,807 13:19
15-05-26 1.480,0013,7012,96+0,74 +5,7% ----15,7513,702 13:10
15-05-2691.520,0010,859,41-0,66 -7,0% ----10,8510,851 13-3
15-05-2671.560,008,556,51-0,22 -3,4% ----8,558,555 18-3
15-05-26 1.600,005,605,02-- -- ----5,605,601 17-3
15-05-26261.700,002,702,33-0,21 -9,0% ----2,752,702 18-3
15-05-26 1.800,001,431,27-- -- ----1,431,431 13-3
15-05-26 1.900,000,800,76+0,04 +5,3% ----0,800,705 11:08
15-05-26 2.000,00--0,53-- -- --------0 --
15-05-26 2.100,00--0,18-- -- --------0 --
15-05-26 2.200,001,130,09-- -- ----1,131,131 25-2
19-06-26 300,00896,57894,62-- -- ----896,57881,637 17-3
19-06-26 350,00780,01844,89-- -- ----787,98780,013 5-2
19-06-26 400,00757,57795,23-- -- ----757,57757,573 4-2
19-06-26 420,00--775,42-- -- --------0 --
19-06-26 440,00471,80755,62-283,82 -37,6% ----471,80471,802 22-12
19-06-26 450,00771,60745,72-- -- ----771,60771,601 26-2
19-06-26 460,00732,75735,83-- -- ----732,75732,751 11-3
19-06-2610480,00753,91716,04-2,12 -0,3% ----753,91750,913 23-2
19-06-26 500,00684,80696,35-- -- ----684,89684,805 17-3
19-06-26 520,00--676,66-- -- --------0 --
19-06-26 550,00651,10647,15-- -- ----651,10651,101 17-3
19-06-26 560,00625,90637,31-- -- ----628,92625,5822 17-3
19-06-26 600,00600,21598,27-- -- ----600,21586,2812 17-3
19-06-26 650,00550,85549,62-- -- ----550,85550,851 5-3
19-06-26 680,00451,14520,79-- -- ----451,14451,141 6-3
19-06-26 700,00492,35501,64-- -- ----492,35492,351 13-3
19-06-26 720,00488,34482,50-- -- ----492,24486,3827 4-3
19-06-26 750,00470,15455,28-- -- ----470,15470,151 10-3
19-06-26 760,00--445,21-- -- --------0 --
19-06-26 800,00418,00407,71-- -- ----418,00418,001 10-3
19-06-26 850,00367,50362,07-- -- ----373,05367,505 10-3
19-06-26117880,00341,50335,73-3,13 -0,9% ----341,50341,501 17-3
19-06-26 900,00316,50318,11-1,61 -0,5% --440,00316,50316,501 16:02
19-06-2670920,00311,24301,26-2,40 -0,8% ----311,24301,8522 10-3
19-06-26 940,00275,34284,51-- -- ----275,34275,342 17-3
19-06-26 950,00211,48276,57-- -- ----213,31211,484 9-3
19-06-2618960,00301,17268,17-2,64 -1,0% ----301,17297,642 2-3
19-06-26 980,00250,00252,30-- -- ----250,00250,001 5-3
19-06-26 1.000,00249,50237,02-- -- ----249,50249,501 10-3
19-06-26 1.020,00170,00222,22-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05214,77-- -- ----227,05227,051 10-3
19-06-265251.050,00147,01200,43-2,52 -1,3% ----148,80143,9050 9-3
19-06-26 1.080,00178,85180,66-- -- ----178,85178,851 13-3
19-06-26 1.100,00162,93167,69-4,76 -2,8% ----162,93162,933 15:58
19-06-26 1.120,00152,15155,27-- -- ----152,15152,152 17-3
19-06-26261.140,00154,30143,71-2,43 -1,7% ----154,30154,301 18-3
19-06-26 1.160,00127,12132,44-5,32 -4,0% ----147,50127,126 14:43
19-06-26 1.180,00129,65121,69-- -- ----129,65119,607 17-3
19-06-26 1.200,00106,50111,67-5,17 -4,6% ----127,95106,50151 15:19
19-06-26 1.220,0099,60102,23-- -- ----99,6099,602 17-3
19-06-26 1.240,00107,0093,18+13,82 +14,8% ----107,00107,003 18-3
19-06-26 1.260,0081,0084,63-3,63 -4,3% --98,0098,0081,0011 14:05
19-06-26 1.280,0077,0077,07-0,07 -0,1% ----86,7075,704 16:49
19-06-26 1.300,0069,8869,62+0,26 +0,4% --140,0076,0065,0068 17:18
19-06-26 1.350,0057,5053,85+3,65 +6,8% ----60,9557,508 18-3
19-06-26 1.400,0041,5041,14+0,36 +0,9% --70,0046,5041,5055 17:21
19-06-26 1.450,0032,6030,87-- -- ----32,6032,606 17-3
19-06-26 1.500,0023,0022,98+0,02 +0,1% ----27,2023,003 16:20
19-06-261771.550,0018,8017,00-0,62 -3,6% ----18,8017,5014 13-3
19-06-26 1.600,0012,1512,47-0,32 -2,6% ----15,0512,1011 14:23
19-06-26 1.650,006,759,25-- -- ----7,006,757 9-3
19-06-26 1.700,007,706,91-- -- ----7,707,701 13-3
19-06-26 1.800,005,103,93-- -- ----5,255,103 13-3
19-06-26 1.900,002,562,41+0,15 +6,2% ----2,562,566 18-3
19-06-26 2.000,001,711,57-- -- ----1,711,713 17-3
19-06-26 2.200,001,000,81-- -- ----1,000,954 11-3
19-06-26 2.400,000,500,53-- -- ----0,640,502 17-3
18-09-26 350,00943,10847,16-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28798,48-- -- ----748,28748,281 21-1
18-09-26 440,00--759,63-- -- --------0 --
18-09-26 450,00--749,98-- -- --------0 --
18-09-26 460,00--740,33-- -- --------0 --
18-09-26 480,00--721,03-- -- --------0 --
18-09-26 500,00708,00701,82-- -- ----708,00708,001 10-3
18-09-26 520,00--682,62-- -- --------0 --
18-09-26 550,00438,80653,98-215,18 -32,9% ----438,80438,801 4-12
18-09-26 560,00--644,48-- -- --------0 --
18-09-26 600,00609,55606,63-- -- ----609,55609,551 17-2
18-09-26 650,00572,08559,99-- -- ----572,08572,081 12-2
18-09-26 680,00521,69532,34-- -- ----521,69521,691 23-1
18-09-26 700,00504,00514,24-- -- ----504,00504,001 22-1
18-09-26 720,00462,58496,19-- -- ----462,58462,581 3-3
18-09-26 750,00504,32469,49-- -- ----504,32504,314 23-2
18-09-26 800,00416,00426,23-10,23 -2,4% ----416,00416,002 15:22
18-09-26 850,00470,62384,48-- -- ----470,62470,622 26-2
18-09-26 880,00354,00360,56-- -- ----354,00354,002 17-3
18-09-26 900,00338,79344,83-- -- ----338,79338,791 17-3
18-09-26 920,00311,60329,11-- -- ----311,60311,601 6-3
18-09-26 950,00298,34306,79-- -- ----298,34298,342 17-3
18-09-26 1.000,00280,00271,86-- -- ----280,00280,002 10-3
18-09-26 1.050,00245,00238,89+6,11 +2,6% ----259,00245,002 13:13
18-09-26 1.080,00197,85220,67-- -- ----197,85197,853 3-3
18-09-26 1.100,00203,54208,97-5,43 -2,6% --300,00228,00203,545 15:50
18-09-26 1.120,00149,68197,70-- -- ----149,68149,681 9-3
18-09-26 1.140,00157,67186,96-- -- ----157,67157,6710 6-3
18-09-26 1.160,00176,10176,46-- -- ----176,10176,101 17-3
18-09-26 1.180,00166,00166,26-0,26 -0,2% ----166,00160,002 14:40
18-09-26 1.200,00150,64156,59-5,95 -3,8% ----153,95150,642 15:34
18-09-26 1.220,00141,64147,55-5,91 -4,0% ----141,64141,641 15:34
18-09-26 1.240,00135,25138,67-3,42 -2,5% ----149,50135,252 15:51
18-09-26 1.260,00125,00130,13-5,13 -3,9% ----144,70125,008 13:59
18-09-26 1.280,00136,15122,00+14,15 +11,6% ----136,20136,158 18-3
18-09-26 1.300,00127,90114,56+13,34 +11,6% ----127,95127,9010 18-3
18-09-26 1.320,00120,05107,22+12,83 +12,0% ----120,10120,053 18-3
18-09-26 1.340,00112,60100,24+12,36 +12,3% ----112,60112,605 18-3
18-09-26 1.350,00108,5096,89+11,61 +12,0% ----108,50108,505 18-3
18-09-26 1.360,0098,2193,64-- -- ----98,2198,211 11-3
18-09-26 1.380,0090,3087,37-- -- ----90,3090,302 17-3
18-09-26 1.400,0089,8581,80+8,05 +9,8% ----89,8589,852 18-3
18-09-26 1.450,0075,6568,55+7,10 +10,4% ----75,6575,652 18-3
18-09-26 1.500,0063,3057,55-- -- ----63,3061,654 10-3
18-09-26 1.550,0034,7047,93-- -- ----34,7034,701 9-3
18-09-26 1.600,0043,8540,07+3,78 +9,4% ----43,8543,851 10:46
18-09-26 1.650,0041,0033,22-- -- ----41,0037,503 2-3
18-09-26 1.700,0030,5027,57-- -- ----30,5030,501 16-3
18-09-26 1.800,0018,0018,70-0,70 -3,7% ----21,4018,006 15:26
18-09-26241.900,0014,8012,80+0,05 +0,4% ----14,8014,801 10-3
18-09-26 2.000,009,608,90-- -- ----10,409,604 10-3
18-09-26 2.200,004,954,40+0,55 +12,5% --5,655,304,952 18-3
18-09-26 2.400,002,752,41+0,34 +14,1% ----2,752,751 18-3
18-12-26 280,00942,91917,70-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10898,30-- -- ----987,10987,101 25-2
18-12-26 350,00856,05850,08-- -- ----856,05848,906 12-3
18-12-26 400,00792,14802,23-- -- ----792,14792,141 13-3
18-12-26 440,00--764,21-- -- --------0 --
18-12-26 450,00852,06754,77-- -- ----852,06852,061 25-2
18-12-2611460,00839,98745,32-2,58 -0,3% ----839,98819,9211 28-1
18-12-26 480,00821,31726,47-- -- ----821,48800,886 28-1
18-12-26 500,00721,60707,72-- -- ----721,60721,601 13-3
18-12-26 520,00767,13689,07-- -- ----767,13767,134 28-1
18-12-26 550,00663,84661,38+2,46 +0,4% ----663,85663,413 17:29
18-12-26 560,00655,40652,18-- -- ----656,33655,402 30-1
18-12-26 600,00606,00615,68-- -- ----612,00606,003 11-3
18-12-26 640,00550,17579,87-- -- ----550,17542,502 16-1
18-12-26 680,00617,88544,68-- -- ----617,88617,881 24-2
18-12-26 700,00532,70527,43-- -- ----537,48532,703 17-3
18-12-26 720,00476,53510,38-- -- ----476,53476,531 3-3
18-12-26 760,00530,81477,01-- -- ----530,81530,811 20-2
18-12-26 800,00449,36444,61-- -- ----454,68449,363 17-3
18-12-2614840,00399,90413,50-1,80 -0,4% ----399,90399,253 4-2
18-12-26 880,00391,37383,38-- -- ----391,37391,371 10-3
18-12-26 900,00377,81368,78-- -- ----378,29370,196 16-3
18-12-26 920,00308,21354,79-- -- ----308,21308,211 5-2
18-12-26 960,00335,00327,20-- -- ----335,00335,001 27-2
18-12-26 1.000,00311,50300,90+10,60 +3,5% ----311,60311,503 12:05
18-12-26 1.040,00283,92275,98-- -- ----283,92283,921 16-3
18-12-26 1.080,00250,20253,13-- -- ----250,20246,0513 4-3
18-12-26 1.100,00233,95242,00-- -- 170,00--233,95233,956 16-3
18-12-26 1.120,00227,27231,52-- -- ----227,27227,272 4-3
18-12-26 1.140,00225,91221,04-- -- ----225,91215,892 17-3
18-12-26 1.160,00206,50211,02-- -- ----206,50206,501 16-3
18-12-26 1.180,00202,34201,32+1,02 +0,5% ----215,42202,342 16:11
18-12-26 1.200,00190,00191,95-1,95 -1,0% ----201,50190,0082 15:58
18-12-26 1.220,00193,71183,28+10,43 +5,7% ----193,71193,713 18-3
18-12-26 1.240,00171,50174,58-3,08 -1,8% ----185,95171,5012 14:43
18-12-26 1.260,00167,15166,16-- -- ----167,15163,904 17-3
18-12-26 1.280,00159,19158,13+1,06 +0,7% ----170,12159,192 16:11
18-12-26 1.300,00145,63150,43-4,80 -3,2% --166,00160,00145,6364 15:38
18-12-26 1.320,00151,90142,93+8,97 +6,3% ----151,90151,901 18-3
18-12-26 1.350,00128,12132,67-4,55 -3,4% ----138,75128,125 15:38
18-12-26 1.400,00112,61116,55-3,94 -3,4% ----118,50112,617 15:38
18-12-26 1.450,0098,00102,50-4,50 -4,4% ----110,0098,002 15:40
18-12-26 1.500,0099,9089,71+10,19 +11,4% ----99,9099,901 18-3
18-12-26 1.550,0058,2578,46-- -- ----58,2558,251 9-3
18-12-26 1.600,0076,5068,81+7,69 +11,2% ----76,5076,505 18-3
18-12-26 1.650,0062,7560,04-- -- ----63,5062,752 16-3
18-12-26 1.700,0053,5052,44+1,06 +2,0% ----55,2053,006 13:40
18-12-26 1.800,0041,2040,01-- -- ----41,2041,201 16-3
18-12-26 1.900,0031,4030,62+0,78 +2,5% ----31,4031,401 15:59
18-12-26 2.000,0025,0023,22-- -- ----25,0025,001 13-3
18-12-26 2.200,0015,0013,71-- -- ----15,0013,305 12-3
18-12-26 2.400,009,408,22-- -- ----9,409,404 13-3
18-06-27 300,00889,64902,57-- -- ----898,74880,715 17-2
18-06-27 400,00821,76809,46-- -- ----821,76813,605 2-3
18-06-27 450,00870,49763,86-- -- ----871,13870,494 25-2
18-06-27 480,00733,00736,86-- -- ----733,00733,001 4-3
18-06-27 500,00790,17719,07-- -- ----804,26790,174 24-2
18-06-27 520,00--701,37-- -- --------0 --
18-06-27 560,00--666,60-- -- --------0 --
18-06-27 600,00620,03632,45-- -- ----620,03620,031 10-3
18-06-27 640,00--599,10-- -- --------0 --
18-06-27 680,00--566,72-- -- --------0 --
18-06-27 700,00534,85550,78-- -- ----534,85534,851 11-3
18-06-27 720,00533,20535,08-- -- ----533,20533,201 13-3
18-06-27 760,00494,86504,69-- -- ----494,86493,415 27-1
18-06-27 800,00390,00475,09-- -- ----390,00390,001 9-3
18-06-27 840,00--446,64-- -- --------0 --
18-06-27 880,00402,76419,59-- -- ----402,76402,761 4-2
18-06-27 900,00404,98405,85-- -- ----405,34404,58130 11-3
18-06-27 920,00--393,50-- -- --------0 --
18-06-27 960,00380,45368,60-- -- ----380,45380,451 5-3
18-06-27 1.000,00343,63345,14-- -- ----343,99343,23130 11-3
18-06-27 1.040,00322,50322,70-0,20 -0,1% ----322,50322,501 15:59
18-06-27 1.100,00295,51290,24-- -- ----295,51295,512 10-3
18-06-27 1.150,00267,40267,08-- -- ----267,40267,403 17-3
18-06-27 1.200,00244,60244,46-- -- ----244,60244,601 11-3
18-06-27 1.250,00234,15223,81+10,34 +4,6% ----238,25234,154 18-3
18-06-27 1.300,00212,05204,56-- -- ----212,05212,051 16-3
18-06-27 1.350,00192,30186,74-- -- ----192,30192,301 17-3
18-06-27 1.400,00174,45170,73-- -- ----174,45174,451 17-3
18-06-27 1.450,00152,90155,71-- -- ----152,90152,902 10-3
18-06-27 1.500,00123,55141,23-- -- ----123,55123,551 9-3
18-06-27 1.550,00118,00129,24-- -- ----118,00118,005 3-3
18-06-27 1.600,00124,00117,99+6,01 +5,1% ----124,00124,001 11:12
18-06-27 1.700,00106,0098,06+7,94 +8,1% ----106,00106,001 18-3
18-06-27 1.800,0082,0581,38-- -- ----82,0582,055 17-3
18-06-27522.000,0057,8056,31+0,83 +1,5% ----57,8055,504 10-3
18-06-2742.200,0043,0540,03-0,02 0,0% ----43,0543,051 13-3
18-06-27 2.400,0029,0027,58-- -- ----29,1029,0028 13-3
17-12-27 300,00917,00905,00-- -- ----917,00912,005 4-3
17-12-27 400,00836,00813,38+22,62 +2,8% ----836,00836,001 12:38
17-12-27 450,00820,16769,56-- -- ----820,16820,161 29-1
17-12-27 480,00737,71743,92-- -- ----737,71737,712 27-1
17-12-2724500,00737,55726,82+3,94 +0,5% ----737,55737,551 17-3
17-12-27 520,00--709,78-- -- --------0 --
17-12-27 550,00613,05685,42-- -- ----614,00613,005 19-1
17-12-27132600,00738,00647,22+1,46 +0,2% ----738,00738,005 26-2
17-12-27 650,00620,64606,28-- -- ----620,64620,641 12-2
17-12-27 680,00605,00583,61-- -- ----605,00605,001 18-2
17-12-27 700,00660,00570,88-- -- ----660,00660,001 26-2
17-12-27 720,00565,35553,56-- -- ----565,35565,351 17-3
17-12-27 760,00545,00527,04-- -- ----545,00545,001 18-2
17-12-27 800,00505,00500,66-- -- ----505,00505,001 5-3
17-12-27 840,00--474,51-- -- --------0 --
17-12-27 880,00454,00449,26-- -- ----454,00451,003 30-1
17-12-27 900,00435,00436,96-- -- ----435,00428,003 17-3
17-12-27 920,00432,10424,96-- -- ----432,10432,101 17-3
17-12-27 960,00462,46401,95-- -- ----462,46462,461 28-1
17-12-273381.000,00388,00379,70+0,20 +0,1% ----388,00388,001 16-3
17-12-27 1.040,00352,95358,46-- -- ----352,95352,951 10-2
17-12-27 1.100,00350,00328,68+21,32 +6,5% ----350,00350,00400 18-3
17-12-27251.150,00271,00305,33+1,02 +0,3% ----271,00254,5016 9-3
17-12-27 1.200,00292,80283,44+9,36 +3,3% ----301,00292,802 13:03
17-12-27 1.220,00--275,09-- -- --------0 --
17-12-27 1.240,00--266,99-- -- --------0 --
17-12-27 1.250,00265,00263,34-- -- ----265,00265,001 5-3
17-12-27 1.260,00--259,44-- -- --------0 --
17-12-27 1.280,00--251,84-- -- --------0 --
17-12-27 1.300,00241,00244,44-- -- ----248,00239,0011 10-3
17-12-27 1.320,00--237,24-- -- --------0 --
17-12-27 1.340,00--230,29-- -- --------0 --
17-12-27 1.350,00230,00226,89-- -- ----230,00230,001 10-3
17-12-27 1.360,00210,05223,49-- -- ----210,05210,051 12-3
17-12-27 1.380,00220,00216,94-- -- ----220,00220,001 12-2
17-12-27 1.400,00216,00210,54-- -- ----220,00216,0038 13-3
17-12-27 1.420,00219,00204,65-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50198,66-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13192,83-- -- ----184,13184,132 22-1
17-12-27 1.480,00163,00187,18-- -- ----163,00163,001 9-3
17-12-27 1.500,00186,00181,68+4,32 +2,4% ----194,90185,0021 17:09
17-12-27 1.550,00211,89168,66-- -- ----211,89205,8712 25-2
17-12-27 1.600,00153,00156,81-- -- ----153,00153,001 13-3
17-12-27 1.700,00127,29135,27-- -- ----127,29127,292 3-3
17-12-27 1.800,00125,00116,77+8,23 +7,0% ----127,00124,005 18-3
17-12-27 2.000,0085,0087,76-- -- ----85,0085,001 12-3
17-12-27 2.200,0072,8466,35-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4050,50-- -- ----59,5059,402 29-1
17-12-27 2.800,0031,9029,65-- -- ----32,5031,906 16-3
15-12-28 300,00914,00913,52-- -- ----930,00914,006 5-3
15-12-28 400,00833,00830,29-- -- ----833,00833,001 5-3
15-12-28 450,00392,57790,33-397,76 -50,3% ----392,57392,572 19-9
15-12-28 480,00--766,76-- -- --------0 --
15-12-28205500,00744,15751,41-1,72 -0,2% ----744,15744,151 16-3
15-12-28 520,00--736,29-- -- --------0 --
15-12-28 550,00730,00714,01+15,99 +2,2% ----730,00730,001 12:38
15-12-28 600,00693,00677,92-- -- --800,00693,00693,001 30-1
15-12-28 640,00--649,99-- -- --------0 --
15-12-28 680,00--623,13-- -- --------0 --
15-12-2889700,00590,00610,01-3,81 -0,6% --618,00590,00590,002 12-3
15-12-28 720,00--597,09-- -- --------0 --
15-12-28 760,00--571,94-- -- --------0 --
15-12-28 800,00629,00547,87-- -- ----629,00628,0030 26-2
15-12-28 840,00--524,52-- -- --------0 --
15-12-28 880,00538,95502,10-- -- ----538,95538,951 19-2
15-12-28 900,00431,55491,03-- -- ----431,55431,551 9-3
15-12-28 920,00--480,64-- -- --------0 --
15-12-28 960,00--459,83-- -- --------0 --
15-12-28 1.000,00435,00439,73-- -- ----435,00435,001 12-3
15-12-28 1.040,00354,00420,13-- -- ----354,00354,0011 20-1
15-12-28 1.100,00385,00392,67-7,67 -2,0% ----414,35385,002 14:08
15-12-28 1.150,00331,35371,65-- -- ----331,35331,351 6-3
15-12-28 1.200,00355,00351,13+3,87 +1,1% --372,00355,00355,001 13:36
15-12-28 1.250,00353,37331,91-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00314,20-- -- --345,00307,00307,001 6-3
15-12-28 1.350,00355,37297,45-- -- ----355,52355,372 26-2
15-12-28 1.400,00286,00281,88-- -- ----286,00286,001 13-3
15-12-28 1.450,00270,00267,08-- -- ----270,00270,001 10-3
15-12-2851.500,00260,34253,16+0,43 +0,2% ----260,34260,341 23-2
15-12-28 1.550,00--239,97-- -- --------0 --
15-12-28 1.600,00238,45227,67+10,78 +4,7% ----242,00238,452 14:31
15-12-28 1.700,00208,00205,02+2,98 +1,5% ----214,50206,5019 17:09
15-12-28 1.800,00196,05185,13+10,92 +5,9% ----196,05196,051 18-3
15-12-28 2.000,00151,00151,25-- -- ----152,00151,002 10-3
15-12-28 2.200,00120,00124,36-- -- ----120,00120,002 10-2
15-12-28 2.400,00102,00103,15-- -- ----102,00102,001 13-3
15-12-28 2.800,00--71,66-- -- --------0 --
15-12-28 3.200,0050,0050,74-- -- ----50,0050,001 5-3
21-12-29 300,00904,00921,85-- -- ----904,00904,001 16-3
21-12-29 400,00810,00844,14-- -- ----810,00810,001 17-2
21-12-29 450,00780,22806,54-- -- ----780,22780,222 26-1
21-12-29 500,00855,00770,94-- -- ----855,00855,001 28-1
21-12-29 550,00711,00736,19-- -- ----711,00711,004 26-1
21-12-29 600,00695,00702,92-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34640,48-- -- ----635,34635,341 30-1
21-12-29 800,00646,75583,26-- -- ----646,75646,751 28-1
21-12-29192900,00523,50529,91+3,46 +0,7% ----523,50523,501 13-3
21-12-29 1.000,00504,00482,68+21,32 +4,4% ----505,00504,004 18-3
21-12-29 1.100,00430,00439,64-- -- ----430,00430,001 4-2
21-12-29 1.200,00402,50400,40+2,10 +0,5% ----402,50402,501 16:41
21-12-29 1.400,00333,00333,82-- -- ----333,00330,008 17-3
21-12-29 1.600,00282,00281,42-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00239,02-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95203,94-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00150,77-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00113,40-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0086,84-- -- ----95,0095,001 28-1
20-12-30 500,00800,00788,32+11,68 +1,5% ----800,00800,001 12:23
20-12-30 600,00712,45725,85-- -- ----714,06712,452 16-2
20-12-30 700,00736,01669,17-- -- ----736,01736,011 28-1
20-12-30 800,00637,05615,22-- -- ----637,05637,051 19-2
20-12-30 900,00583,60566,86-- -- ----583,60583,601 23-2
20-12-30 1.000,00526,00522,71-- -- ----526,00526,001 16-3
20-12-30 1.100,00501,00482,06+18,94 +3,9% ----501,00501,001 18-3
20-12-30 1.200,00441,15444,92-3,77 -0,8% ----441,15441,151 14:16
20-12-30 1.400,00359,48381,11-- -- ----359,48359,481 6-3
20-12-30 1.600,00333,80329,56-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,00287,22-- -- ----280,00280,001 11-3
20-12-30 2.000,00267,50251,60+15,90 +6,3% --272,00267,50267,501 18-3
20-12-30 2.400,00184,60195,00-- -- ----184,85184,602 12-3
20-12-30 2.800,00159,30154,11-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40123,97-- -- ----127,40127,401 27-2
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

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

Browser notificaties inschakelen

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

U volgt een onderwerp

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

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

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

Ons privacy statement is van toepassing.

Meldingen

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

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

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