Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.171,801.212,60-40,80 -3,4% 1.214,601.167,40616.33117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-4-2026)
Totaal volume 4.662 (2.069 Calls, 2.593 Puts)
Totaal open interest bij opening 7.220 (3.227 Calls, 3.993 Puts)
Call / Put ratio 0,80
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00451,23494,88-43,65 -8,8% ----451,23451,231 17:26
15-05-26 760,00536,00454,86-- -- ----536,00536,001 14-4
15-05-26 800,00439,28414,87-- -- ----439,28439,281 20-4
15-05-26 840,00457,50374,95-- -- ----457,50457,502 14-4
15-05-26 880,00348,20335,34-- -- ----348,20348,201 20-4
15-05-26 920,00310,93295,79-- -- ----310,93310,914 23-4
15-05-26 940,00283,00276,12-- -- ----283,00283,001 24-4
15-05-26 960,00250,00256,52-- -- ----257,50250,002 23-4
15-05-26 980,00235,00237,02-- -- ----249,95235,0015 27-4
15-05-26 1.000,00187,00217,68-30,68 -14,1% ----187,00187,0015 13:51
15-05-2681.020,00172,00198,63-38,27 -19,3% ----196,00163,008 16:05
15-05-26 1.030,00--189,23-- -- --------0 --
15-05-26 1.040,00223,20179,76-- -- ----223,20223,201 21-4
15-05-2691.050,00193,38170,74-36,67 -21,5% ----193,38186,252 24-4
15-05-26 1.060,00150,00161,69-11,69 -7,2% ----150,00150,002 12:23
15-05-26 1.070,00190,40152,75-- -- ----190,40185,253 22-4
15-05-26 1.080,00164,80143,92-- -- ----164,80164,801 27-4
15-05-26 1.090,00168,40135,45-- -- ----170,15168,402 22-4
15-05-26 1.100,0094,60127,04-32,44 -25,5% ----100,0091,006 17:24
15-05-26 1.120,00101,74111,14-9,40 -8,5% ----102,23101,743 10:09
15-05-26 1.140,00112,0096,03-- -- ----113,00112,002 27-4
15-05-26 1.160,0078,0081,95-3,95 -4,8% ----78,0078,001 10:27
15-05-26 1.180,0045,5569,40-23,85 -34,4% ----62,8045,0071 17:16
15-05-26 1.200,0037,2057,96-20,76 -35,8% --51,0058,0037,20275 17:21
15-05-26 1.220,0030,3347,99-17,66 -36,8% ----47,0030,3352 16:57
15-05-262871.240,0026,7539,34-15,39 -39,1% --60,0037,2024,5061 17:01
15-05-26 1.260,0018,7531,78-13,03 -41,0% ----30,1018,7567 17:27
15-05-26 1.280,0015,0025,46-10,46 -41,1% --56,0023,7014,4043 17:29
15-05-26 1.300,0011,8020,23-8,43 -41,7% --17,0020,0011,0081 17:05
15-05-26 1.320,009,0015,92-6,92 -43,5% ----14,009,0017 17:19
15-05-26 1.340,006,6012,37-5,77 -46,6% ----11,356,6074 17:25
15-05-26 1.360,005,309,62-4,32 -44,9% --7,559,005,3048 17:23
15-05-26 1.380,004,457,33-2,88 -39,3% ----6,834,1020 16:59
15-05-26 1.400,003,005,54-2,54 -45,8% 0,1017,005,102,9032 17:21
15-05-26 1.420,003,354,25-0,90 -21,2% ----3,653,357 12:14
15-05-265161.440,001,753,23-1,43 -44,3% ----3,101,7027 17:28
15-05-26 1.480,001,001,88-0,88 -46,8% --20,001,351,0010 16:54
15-05-26 1.520,000,841,04-0,20 -19,2% ----0,840,8410 14:47
15-05-26 1.560,000,600,62-0,02 -3,2% ----0,650,504 14:16
15-05-26801.600,000,520,49-0,23 -46,9% ----0,520,4624 27-4
15-05-26 1.640,000,700,17-- -- ----0,700,624 20-4
15-05-26 1.700,000,090,07+0,02 +28,6% ----0,090,0940 14:33
15-05-26 1.800,000,750,02-- -- ----0,750,751 14-4
15-05-26 1.900,000,030,01-- -- ----0,030,0310 22-4
15-05-26 2.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-26 2.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00952,43913,65-- -- ----954,49929,3515 24-4
19-06-26 350,00761,88863,82-- -- ----769,41761,886 7-4
19-06-26 400,00836,40814,00-- -- ----836,40836,401 24-4
19-06-26 420,00819,25794,08-- -- ----819,25817,502 24-4
19-06-26 440,00816,00774,16-- -- ----816,00802,753 24-4
19-06-26 450,00799,75764,20-- -- ----799,75787,002 24-4
19-06-26 460,00732,75754,25-- -- ----732,75732,751 11-3
19-06-262480,00756,00734,35-40,88 -5,6% ----756,00756,001 24-4
19-06-26 500,00762,00714,46-- -- ----762,00762,001 24-4
19-06-26 520,00735,00694,60-- -- ----735,00725,252 24-4
19-06-26 550,00684,00664,88-- -- ----684,00671,0014 24-4
19-06-26 560,00699,71654,98-- -- ----700,16698,004 21-4
19-06-26 600,00662,40615,55-- -- ----662,40631,007 24-4
19-06-26 650,00563,73566,32-- -- ----563,73563,731 23-4
19-06-26 680,00557,50536,62-- -- ----557,50557,501 24-4
19-06-26 700,00533,54516,87-- -- ----533,54533,541 24-4
19-06-26 720,00454,23497,10-42,87 -8,6% ----454,23454,231 17:26
19-06-26 750,00470,50467,50-- -- ----470,50470,501 17-4
19-06-26 760,00--457,65-- -- --------0 --
19-06-26 800,00414,92418,40-- -- ----415,21414,2313 23-4
19-06-26 850,00412,00369,68-- -- ----412,00412,001 16-4
19-06-26 880,00290,69340,78-- -- ----290,94290,14106 30-3
19-06-26 900,00283,50321,70-38,20 -11,9% --390,00316,50283,507 16:50
19-06-26 920,00313,80302,85-- -- --402,50317,17313,808 20-4
19-06-26 940,00324,29284,05-- -- ----324,29324,291 10-4
19-06-26 950,00262,15275,00-12,85 -4,7% ----262,15262,151 12:14
19-06-26 960,00275,20265,93-- -- ----275,20275,201 15-4
19-06-26 980,00282,74247,93-- -- ----282,74282,741 16-4
19-06-26 1.000,00248,00230,62-- -- ----248,00248,001 24-4
19-06-26 1.020,00287,97213,74-- -- ----287,97287,971 15-4
19-06-26141.030,00247,50205,49-33,04 -16,1% ----247,50247,501 16-4
19-06-26 1.040,00173,55197,30-23,75 -12,0% ----173,55173,552 15:30
19-06-26 1.050,00208,00189,35-- -- ----208,00208,001 27-4
19-06-26 1.060,00176,00181,55-- -- ----176,00176,004 1-4
19-06-26 1.080,00134,00166,15-32,15 -19,3% ----145,00134,004 16:54
19-06-26 1.090,00------ -- ---------- --
19-06-26 1.100,00123,00151,71-28,71 -18,9% ----142,00123,0015 16:50
19-06-26 1.120,00160,00137,88-- -- ----160,00160,001 22-4
19-06-26 1.140,0099,30124,73-25,43 -20,4% ----99,3099,302 16:50
19-06-26 1.160,00102,00112,43-10,43 -9,3% ----102,00102,001 12:40
19-06-26 1.180,0078,00100,87-22,87 -22,7% ----85,0077,5030 17:27
19-06-26 1.200,0069,0090,37-21,37 -23,6% ----88,8569,0019 16:51
19-06-26 1.220,0061,6580,53-18,88 -23,4% ----76,6061,6537 17:17
19-06-26 1.240,0059,1071,58-12,48 -17,4% ----66,5559,108 13:25
19-06-26 1.260,0047,2063,33-16,13 -25,5% --95,0059,1547,208 17:21
19-06-26 1.280,0042,0555,74-13,69 -24,6% --95,0051,0042,055 16:57
19-06-26 1.300,0037,2648,99-11,73 -23,9% ----47,8037,0023 16:49
19-06-26 1.320,0034,5042,86-8,36 -19,5% ----41,1034,502 13:48
19-06-26 1.340,0027,9837,44-9,46 -25,3% ----27,9827,985 16:38
19-06-262111.350,0025,8034,99-9,36 -26,8% ----28,5525,8015 16:43
19-06-26 1.360,0038,1332,61-- -- ----38,5538,132 27-4
19-06-26 1.400,0018,0024,52-6,52 -26,6% ----22,0017,5521 17:08
19-06-26 1.450,0012,5516,86-4,31 -25,6% --45,5014,5012,5529 16:51
19-06-26 1.480,0011,0013,60-2,60 -19,1% ----12,5010,907 15:31
19-06-26 1.500,008,8011,45-2,65 -23,1% ----11,258,8051 16:39
19-06-26 1.520,0012,009,80-- -- ----12,0011,054 23-4
19-06-26 1.550,006,007,78-1,78 -22,9% ----7,756,0031 17:25
19-06-26 1.600,004,205,29-1,09 -20,6% ----4,804,203 16:51
19-06-26 1.650,003,303,65-0,35 -9,6% ----3,503,3017 16:31
19-06-26 1.700,002,452,63-0,18 -6,8% ----2,652,453 17:24
19-06-26 1.800,001,301,36-- -- ----1,301,301 24-4
19-06-26 1.900,001,000,81+0,19 +23,5% ----1,001,001 15:34
19-06-26 2.000,000,540,55-- -- --2,000,540,541 24-4
19-06-26 2.100,000,490,43-- -- ----0,490,492 16-4
19-06-26 2.200,000,350,28-- -- ----0,350,352 21-4
19-06-26 2.400,000,090,25-- -- ----0,140,0946 22-4
17-07-26 760,00------ -- --------0 --
17-07-26 800,00--422,93-- -- --------0 --
17-07-26 840,00--385,00-- -- --------0 --
17-07-26 880,00--347,81-- -- --------0 --
17-07-26 920,00298,71311,81-13,10 -4,2% ----298,71298,711 12:14
17-07-26 960,00264,75277,18-12,43 -4,5% ----264,75264,751 12:14
17-07-26 1.000,00257,73244,36-- -- ----257,73257,731 24-4
17-07-26 1.040,00--213,66-- -- --------0 --
17-07-26 1.060,00226,16198,97-- -- ----226,16226,161 21-4
17-07-26 1.080,00--184,94-- -- --------0 --
17-07-26 1.100,00194,94171,54-- -- ----194,94194,942 21-4
17-07-26 1.120,00158,15158,59-- -- ----159,25158,152 27-4
17-07-26 1.160,00147,65134,83-- -- ----147,65147,651 24-4
17-07-26 1.200,00117,50113,76-- -- ----117,50117,5010 27-4
17-07-26 1.240,0093,0094,94-- -- ----93,0092,505 23-4
17-07-26 1.280,0069,7278,56-8,84 -11,3% ----69,7269,721 13:09
17-07-26 1.320,0058,1064,61-6,51 -10,1% ----58,1056,455 15:03
17-07-26 1.360,0047,8052,70-4,90 -9,3% ----47,8047,801 12:58
17-07-26 1.400,0034,8542,93-8,08 -18,8% ----37,0034,852 16:36
17-07-26 1.440,0027,0034,40-7,40 -21,5% ----27,0027,001 16:53
17-07-26 1.480,0022,0027,72-5,72 -20,6% ----23,0022,002 16:55
17-07-26 1.600,0012,3514,26-1,91 -13,4% ----12,3512,351 16:35
17-07-26 1.700,0010,308,18-- -- ----10,309,952 24-4
17-07-26 1.800,00--4,77-- -- --------0 --
17-07-26 1.900,00--2,87-- -- --------0 --
17-07-26 2.000,001,551,85-0,30 -16,2% ----1,551,551 13:27
17-07-26 2.100,00--1,29-- -- --------0 --
18-09-26 350,00878,30865,42-- -- ----878,30878,302 20-4
18-09-26 400,00792,00816,03-24,03 -2,9% ----808,00792,003 15:29
18-09-26 440,00--776,59-- -- --------0 --
18-09-26 450,00--766,75-- -- --------0 --
18-09-26 460,00--756,91-- -- --------0 --
18-09-26 480,00--737,30-- -- --------0 --
18-09-26 500,00708,00717,72-- -- ----708,00708,001 8-4
18-09-26 520,00--698,15-- -- --------0 --
18-09-26 550,00689,00669,76-- -- ----689,00689,001 24-4
18-09-26 560,00--660,01-- -- --------0 --
18-09-26 600,00580,55621,13-40,58 -6,5% ----580,55580,551 17:19
18-09-26 650,00570,23572,81-- -- ----570,23570,231 23-4
18-09-26 680,00582,60544,06-- -- ----582,60582,601 24-4
18-09-26 700,00530,10525,01-- -- ----530,10530,103 23-4
18-09-26 720,00505,70506,07-- -- ----505,70505,701 23-4
18-09-26 750,00516,04477,92-- -- ----516,04516,041 21-4
18-09-26 800,00405,00431,88-26,88 -6,2% ----428,00405,002 16:21
18-09-26 850,00402,00387,26-- -- ----402,00402,001 9-4
18-09-26 880,00398,24361,40-- -- ----398,24397,774 22-4
18-09-26 900,00389,00344,60-- -- ----389,00389,003 15-4
18-09-26 920,00336,85328,12-- -- ----336,85336,852 20-4
18-09-26 950,00334,00304,22-- -- ----334,00334,001 22-4
18-09-26 1.000,00244,60266,42-21,82 -8,2% ----244,60244,605 15:30
18-09-26 1.050,00227,65231,50-3,85 -1,7% --295,00227,65227,652 11:45
18-09-26 1.080,00213,00212,20-- -- ----217,90213,002 27-4
18-09-26 1.100,00179,00199,70-20,70 -10,4% ----179,00179,001 15:31
18-09-26 1.120,00170,00187,83-17,83 -9,5% ----170,00170,001 13:28
18-09-26 1.140,00209,25176,43-- -- ----209,25209,251 16-4
18-09-26 1.160,00142,50165,81-23,31 -14,1% ----163,75142,503 17:11
18-09-26 1.180,00132,00155,11-23,11 -14,9% ----150,00132,008 16:53
18-09-26 1.200,00132,40145,16-12,76 -8,8% --190,00139,50132,402 16:00
18-09-26 1.220,00146,60135,63-- -- ----146,60132,8530 23-4
18-09-26 1.240,00113,00126,87-13,87 -10,9% ----113,00113,001 13:39
18-09-26 1.260,00111,00118,15-7,15 -6,1% ----111,00111,001 15:43
18-09-26 1.280,00108,91110,30-- -- ----108,91106,5014 23-4
18-09-26 1.300,0094,00102,67-8,67 -8,4% ----94,0090,807 15:35
18-09-26 1.320,0095,2295,31-- -- ----95,2294,7510 27-4
18-09-26 1.340,0078,0088,78-10,78 -12,1% ----78,0078,001 14:35
18-09-26 1.350,0084,5085,43-- -- ----84,5084,501 23-4
18-09-26 1.360,0069,9082,33-12,43 -15,1% ----77,0069,902 17:21
18-09-26 1.380,0084,7576,41-- -- ----84,7584,753 27-4
18-09-26 1.400,0059,7070,78-11,08 -15,7% ----69,6059,5057 17:17
18-09-26 1.450,0054,2558,64-4,39 -7,5% --85,0056,0054,255 14:52
18-09-26 1.500,0044,4048,30-3,90 -8,1% ----47,3544,405 15:34
18-09-26 1.550,0037,6039,82-2,22 -5,6% ----37,6037,252 15:42
18-09-26 1.600,0028,5032,90-4,40 -13,4% ----32,5528,505 16:37
18-09-26 1.650,0024,6527,15-2,50 -9,2% ----25,4524,4553 16:18
18-09-26 1.700,0020,5022,37-1,87 -8,4% ----22,1520,5037 16:18
18-09-26 1.800,0013,8015,19-1,39 -9,2% ----15,4513,4058 17:07
18-09-26 1.900,009,8510,39-0,54 -5,2% ----10,859,4555 17:07
18-09-26 2.000,006,857,19-0,34 -4,7% ----6,856,851 16:43
18-09-26 2.200,004,153,57+0,58 +16,2% ----4,404,152 15:58
18-09-26 2.400,002,091,88+0,21 +11,2% ----2,092,093 09:35
18-12-26 280,00975,02937,57-- -- ----975,02974,632 22-4
18-12-26 300,00932,85918,02-- -- ----933,75927,808 24-4
18-12-26 350,00873,60869,31-- -- ----873,60873,601 23-4
18-12-26 400,00849,50820,76-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52782,06-- -- ----724,57715,524 30-3
18-12-2626450,00715,45772,41-41,48 -5,4% ----715,87715,459 30-3
18-12-26 460,00704,76762,76-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75743,50-- -- ----753,75752,352 24-4
18-12-26 500,00752,62724,30-- -- ----753,44749,724 27-4
18-12-26 520,00674,00705,19-- -- ----674,00674,001 24-3
18-12-26 550,00704,82676,59-- -- ----705,64702,024 27-4
18-12-2617560,00659,70667,09-40,27 -6,0% ----659,70659,701 23-4
18-12-26306600,00665,00629,32-39,91 -6,3% ----665,00665,003 22-4
18-12-26 640,00542,15592,02-- -- ----542,15542,152 30-3
18-12-26 680,00548,62555,32-- -- ----548,62548,621 23-4
18-12-26 700,00563,00537,18-- -- ----563,00563,001 27-4
18-12-26 720,00571,50519,28-- -- ----571,50571,501 13-4
18-12-26 760,00426,35484,23-- -- ----426,35426,351 27-3
18-12-26 800,00433,00450,18-17,18 -3,8% ----433,00433,001 12:56
18-12-26 840,00430,03417,33-- -- ----430,03430,031 24-4
18-12-26 880,00396,33385,71-- -- ----398,08396,332 24-4
18-12-26 900,00338,00370,46-32,46 -8,8% ----338,00338,001 17:19
18-12-26 920,00356,40355,56-- -- ----356,40356,401 9-4
18-12-26 960,00324,71326,78-- -- ----329,08324,7114 23-4
18-12-26 1.000,00302,00299,40-- -- --375,00315,55302,008 27-4
18-12-26 1.040,00288,23273,88-- -- ----288,23288,231 27-4
18-12-26 1.080,00223,00249,56-26,56 -10,6% ----246,00223,003 17:18
18-12-26 1.100,00210,00238,03-28,03 -11,8% ----210,00210,005 16:54
18-12-26 1.120,00239,65226,93-- -- ----239,65239,651 20-4
18-12-26 1.140,00226,40216,25-- -- 165,00--226,40226,402 24-4
18-12-26 1.160,00204,54205,90-- -- 165,00--204,54204,544 16-4
18-12-26 1.180,00216,76195,93-- -- 165,00--216,76216,761 22-4
18-12-26 1.200,00163,90186,35-22,45 -12,0% 160,00240,00186,85163,9030 17:16
18-12-26 1.220,00181,85177,05-- -- ----191,15181,459 27-4
18-12-26 1.240,00167,95168,06-0,11 -0,1% --191,00168,20167,952 09:03
18-12-26 1.260,00153,80159,76-5,96 -3,7% ----156,90153,802 11:52
18-12-26 1.280,00145,45151,74-6,29 -4,1% ----145,45145,451 12:12
18-12-26 1.300,00131,23144,04-12,81 -8,9% --147,80143,65131,233 14:04
18-12-26 1.320,00132,10136,39-4,29 -3,1% ----133,85132,102 12:01
18-12-26 1.350,00112,00125,77-13,77 -10,9% ----123,55112,0017 16:45
18-12-267651.400,0096,80109,87-14,18 -12,9% ----107,4596,8017 17:28
18-12-26 1.450,0090,5095,79-5,29 -5,5% ----90,5090,5020 12:57
18-12-26 1.500,0077,3083,41-6,11 -7,3% ----81,3577,302 12:47
18-12-26 1.550,0065,0072,74-7,74 -10,6% ----65,0065,002 14:31
18-12-26 1.600,0062,3063,46-1,16 -1,8% ----62,3062,305 09:39
18-12-26 1.650,0052,7555,14-2,39 -4,3% ----52,7552,751 12:08
18-12-263851.700,0042,3047,90-5,90 -12,3% ----42,3042,301 17:25
18-12-26 1.800,0033,5036,20-2,70 -7,5% ----33,5033,0069 14:34
18-12-26 1.900,0027,4027,43-- -- ----29,6027,403 27-4
18-12-26 2.000,0019,5020,87-1,37 -6,6% ----19,9019,508 17:28
18-12-261182.200,0010,9012,26-0,97 -7,9% ----11,0010,755 23-4
18-12-26 2.400,007,307,40-0,10 -1,4% ----7,807,309 16:25
19-03-27 460,00792,40767,60-- -- ----792,40785,3012 27-4
19-03-27 480,00741,10748,80-7,70 -1,0% ----741,10741,101 09:55
19-03-27 500,00725,35730,10-- -- ----725,35721,005 23-4
19-03-27 520,00711,64711,43-- -- ----711,83711,644 23-4
19-03-27 560,00--674,52-- -- --------0 --
19-03-27 600,00--638,07-- -- --------0 --
19-03-27 640,00596,50602,29-- -- ----597,35596,054 23-4
19-03-27 680,00--567,29-- -- --------0 --
19-03-27 720,00457,87533,24-- -- ----457,87457,871 7-4
19-03-27 760,00--500,09-- -- --------0 --
19-03-27 800,00500,00468,09-- -- ----500,00500,002 21-4
19-03-27 840,00--437,17-- -- --------0 --
19-03-27 880,00--407,62-- -- --------0 --
19-03-27 960,00387,57352,47-- -- ----387,57377,754 21-4
19-03-27 1.040,00309,75302,58-- -- ----309,75301,9022 17-4
19-03-27 1.100,00248,85268,82-19,97 -7,4% ----248,85248,855 16:27
19-03-27 1.150,00224,50242,87-18,37 -7,6% ----240,00224,1512 16:27
19-03-27 1.200,00201,55218,92-17,37 -7,9% ----201,55199,508 16:27
19-03-27 1.250,00214,45196,78-- -- ----216,90213,654 22-4
19-03-27 1.300,00177,00176,83-- -- ----177,00177,001 27-4
19-03-27 1.350,00161,00158,51-- -- ----161,00161,001 23-4
19-03-27 1.400,00150,90141,72-- -- ----151,10150,354 22-4
19-03-27 1.450,00159,93126,69-- -- ----159,93159,932 15-4
19-03-27 1.500,00111,30112,98-1,68 -1,5% ----111,30111,301 10:59
19-03-27 1.550,0097,30100,85-3,55 -3,5% ----97,3097,301 10:03
19-03-27 1.600,0098,2089,93-- -- ----98,2098,201 24-4
19-03-27 1.650,0072,4080,20-8,76 -10,9% ----72,7072,354 13:58
19-03-27 1.700,0075,2071,58-- -- ----75,2075,201 22-4
19-03-27 1.800,0062,7556,96-- -- ----62,7562,452 27-4
19-03-27 1.900,0049,7045,16-- -- ----49,7049,701 27-4
18-06-27 300,00828,60920,77-- -- ----828,60828,602 31-3
18-06-27 400,00826,80827,85-- -- ----867,90826,803 27-4
18-06-27 450,00801,10781,40-- -- ----801,10799,005 24-4
18-06-27 480,00718,75753,83-- -- ----718,75718,751 26-3
18-06-27 500,00726,79735,63-8,84 -1,2% ----726,79726,791 11:39
18-06-27 520,00--717,58-- -- --------0 --
18-06-27 560,00--681,93-- -- --------0 --
18-06-27 600,00659,50646,85-- -- ----659,50659,002 20-4
18-06-27 640,00--612,49-- -- --------0 --
18-06-27 680,00610,00578,82-- -- ----610,00610,001 21-4
18-06-27 700,00478,50562,60-- -- ----478,50478,5015 30-3
18-06-27 720,00541,18546,27-- -- ----541,18541,181 23-4
18-06-27 760,00512,95514,75-- -- ----512,95512,951 23-4
18-06-27 800,00473,90484,19-10,29 -2,1% ----473,90473,901 10:08
18-06-27 840,00409,00454,86-- -- ----409,00409,001 20-3
18-06-27 880,00402,76426,71-- -- ----402,76402,761 4-2
18-06-27 900,00431,00413,18-- -- ----431,00431,001 20-4
18-06-27 920,00396,00400,01-- -- ----396,00396,001 23-3
18-06-27 960,00377,00374,08-- -- ----377,00377,001 17-4
18-06-27 1.000,00347,95349,57-- -- ----347,95347,951 27-4
18-06-27 1.040,00393,75326,36-- -- ----396,65393,752 14-4
18-06-27 1.100,00294,62294,04-- -- ----294,62294,621 27-4
18-06-27 1.150,00283,00268,91-- -- ----283,00283,001 20-4
18-06-27 1.200,00246,13245,66-- -- ----258,13246,1313 27-4
18-06-27 1.250,00245,00223,97-- -- ----245,00245,001 27-4
18-06-27 1.300,00188,30204,07-15,77 -7,7% ----188,30188,302 16:27
18-06-27 1.350,00191,75185,67-- -- ----191,75191,751 23-4
18-06-27 1.400,00166,70168,46-1,76 -1,0% ----166,70166,703 10:54
18-06-27 1.450,00171,25153,31-- -- ----171,25156,303 24-4
18-06-27 1.500,00135,65139,56-3,91 -2,8% ----136,00135,653 11:45
18-06-27 1.550,00131,75126,62-- -- ----131,75130,702 20-4
18-06-27 1.600,00129,65114,77-- -- ----129,65129,651 24-4
18-06-27 1.700,00102,9594,44-- -- ----102,95102,951 24-4
18-06-27 1.800,0084,5577,66-- -- ----84,5584,551 24-4
18-06-27 2.000,0050,0052,72-2,72 -5,2% ----50,0549,953 14:57
18-06-27 2.200,0036,5035,72-- -- ----36,5036,5010 27-4
18-06-27 2.400,0023,0524,21-1,16 -4,8% ----23,5523,0515 14:34
17-12-2743300,00949,00925,56-40,43 -4,4% ----949,00949,001 27-4
17-12-27 400,00854,00834,46-- -- ----854,00854,001 15-4
17-12-27 450,00820,16790,16-- -- ----820,16820,161 29-1
17-12-27 480,00737,71764,03-- -- ----737,71737,712 27-1
17-12-27 500,00738,39746,73-8,34 -1,1% ----738,39738,391 11:39
17-12-27 520,00--729,66-- -- --------0 --
17-12-27 550,00600,62704,48-- -- ----640,58598,6722 30-3
17-12-27 600,00640,00663,38-23,38 -3,5% ----640,00640,001 13:16
17-12-27 650,00620,64623,71-- -- ----620,64620,641 12-2
17-12-27 680,00605,00600,63-- -- ----605,00605,001 18-2
17-12-27 700,00540,00585,56-- -- ----540,00540,001 1-4
17-12-27 720,00571,00570,66-- -- ----571,00571,001 23-4
17-12-27 760,00578,64541,60-- -- ----578,64578,645 16-4
17-12-27 800,00545,24513,67-- -- ----545,24545,241 21-4
17-12-27 840,00--486,54-- -- --------0 --
17-12-27 880,00454,00460,50-- -- ----454,00451,003 30-1
17-12-27 900,00418,00448,15-30,15 -6,7% ----430,00418,002 15:32
17-12-27 920,00431,80435,42-3,62 -0,8% ----431,80431,801 11:10
17-12-27 960,00422,00411,80-- -- ----422,00422,001 9-4
17-12-27 1.000,00425,00388,96-- -- ----425,00425,001 16-4
17-12-2721.040,00369,91366,68-28,35 -7,7% ----369,91369,911 23-4
17-12-27 1.100,00336,30336,16-- -- ----351,40335,393 27-4
17-12-27 1.150,00314,57311,98-- -- ----314,57314,571 23-4
17-12-27 1.200,00267,25289,58-22,33 -7,7% ----280,80267,252 14:42
17-12-27 1.220,00296,00281,03-- -- ----296,00296,001 9-4
17-12-27 1.240,00--272,75-- -- --------0 --
17-12-2741.250,00253,00268,65-23,25 -8,7% ----253,00253,001 13:26
17-12-27 1.260,00--264,70-- -- --------0 --
17-12-27 1.280,00254,41256,92-- -- ----258,33254,4114 23-4
17-12-27 1.300,00231,89248,94-17,05 -6,8% ----238,00231,8922 14:30
17-12-27 1.320,00--241,49-- -- --------0 --
17-12-27 1.340,00--234,39-- -- --------0 --
17-12-27 1.350,00222,29230,84-8,55 -3,7% ----222,29222,295 12:41
17-12-27 1.360,00224,00227,47-- -- ----230,00224,002 16-4
17-12-27 1.380,00259,65220,62-- -- ----261,00259,652 15-4
17-12-27 1.400,00216,14214,44-- -- ----225,63216,1413 27-4
17-12-27 1.420,00219,00207,64-- -- ----219,00219,001 18-2
17-12-27 1.440,00206,30201,63-- -- ----206,50202,603 17-4
17-12-27 1.460,00153,70195,50-- -- ----155,15151,3013 31-3
17-12-27 1.480,00191,00189,58-- -- ----195,00190,009 27-4
17-12-27 1.500,00179,00183,90-- -- ----179,00179,001 23-4
17-12-27 1.550,00163,94170,40-6,46 -3,8% ----163,94163,945 12:41
17-12-27 1.600,00154,70158,00-- -- ----155,08153,354 23-4
17-12-27 1.700,00125,00135,66-10,66 -7,9% ----125,00125,001 14:24
17-12-27 1.800,00127,00116,56-- -- ----127,00127,001 27-4
17-12-27 2.000,0080,0086,33-6,33 -7,3% ----85,0580,004 16:45
17-12-27 2.200,0060,0064,31-4,31 -6,7% ----63,4560,004 16:59
17-12-27 2.400,0048,3048,31-0,01 0,0% ----48,3047,657 11:49
17-12-27 2.800,0031,0028,47-- -- ----31,0031,002 24-4
15-12-28 300,00914,00931,37-- -- ----930,00914,006 5-3
15-12-28 400,00833,00847,98-- -- ----833,00833,001 5-3
15-12-28 450,00392,57808,09-415,52 -51,4% ----392,57392,572 19-9
15-12-28 480,00793,40784,35-- -- ----793,40793,401 20-4
15-12-28 500,00706,25768,77-- -- --------165 14-4
15-12-28 520,00--753,42-- -- --------0 --
15-12-28 550,00665,00730,76-- -- ----665,00665,005 2-4
15-12-28 600,00705,00694,23-- -- ----705,00705,001 20-4
15-12-28 640,00--665,66-- -- --------0 --
15-12-28 680,00641,60638,57-- -- ----641,60641,601 25-3
15-12-28 700,00670,00625,20-- -- ----670,00670,001 13-4
15-12-28 720,00620,50612,05-- -- ----620,50620,501 9-4
15-12-28 760,00--586,40-- -- --------0 --
15-12-2844800,00633,51561,62-33,42 -6,0% ----633,51633,511 14-4
15-12-28 840,00608,76537,70-- -- ----608,76608,761 14-4
15-12-28 880,00412,25514,57-- -- ----412,25412,251 31-3
15-12-28 900,00510,09502,85-- -- ------510,0912 25-3
15-12-28 920,00--492,22-- -- --------0 --
15-12-28 960,00--470,92-- -- --------0 --
15-12-28 1.000,00489,00450,40-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20430,72-- -- ----401,20401,201 23-3
15-12-28 1.100,00388,15402,50-14,35 -3,6% ----388,15388,151 12:47
15-12-28 1.150,00380,00381,03-- -- ----380,00380,001 16-4
15-12-28 1.200,00375,00360,35-- -- --450,00375,00375,001 27-4
15-12-28 1.250,00337,00340,85-- -- ----337,00337,002 23-4
15-12-28 1.300,00319,27322,51-3,24 -1,0% ----320,46319,149 11:26
15-12-28 1.350,00301,00305,31-- -- ----301,00301,001 23-4
15-12-28 1.400,00295,92289,04-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63273,69-- -- ----324,63324,631 15-4
15-12-28 1.500,00247,50259,39-11,89 -4,6% ----247,50247,502 13:12
15-12-28 1.550,00--245,52-- -- --------0 --
15-12-28 1.600,00215,00232,30-17,30 -7,4% --231,00225,00215,0016 15:32
15-12-28 1.700,00196,00209,02-13,02 -6,2% ----196,00196,001 14:36
15-12-28 1.800,00196,05188,36-- -- ----196,05196,051 18-3
15-12-28 2.000,00160,40150,88-- -- ----160,40160,401 27-4
15-12-28 2.200,00121,25124,23-2,98 -2,4% ----121,25119,055 15:43
15-12-28 2.400,0095,80100,74-4,94 -4,9% ----101,7595,805 13:51
15-12-28 2.800,0071,0068,40+2,60 +3,8% ----71,5071,007 09:22
15-12-28 3.200,0055,9046,91-- -- ----58,0055,902 16-4
21-12-29 300,00984,85935,50-- -- ----984,85984,851 24-4
21-12-29 400,00844,29857,87-- -- ----844,29844,291 8-4
21-12-29 450,00862,15822,27-- -- ----862,15862,151 13-4
21-12-29 500,00855,00787,27-- -- ----855,00855,001 28-1
21-12-29 550,00711,00755,04-- -- ----711,00711,004 26-1
21-12-29 600,00749,02721,28-- -- ----749,02749,021 22-4
21-12-2944700,00583,00658,18-34,63 -5,3% ----583,00583,002 23-3
21-12-29 800,00624,60599,84-- -- ----625,00624,602 10-4
21-12-29188900,00557,40546,17-31,45 -5,8% ----557,40557,403 23-4
21-12-29 1.000,00540,00497,96-- -- ----540,00540,001 10-4
21-12-29 1.100,00452,78454,38-1,60 -0,4% ----453,05452,7818 10:57
21-12-291411.200,00411,78414,24-25,97 -6,3% ----412,05411,7818 10:57
21-12-29 1.400,00336,00347,08-11,08 -3,2% ----336,00336,001 12:45
21-12-29 1.600,00275,00292,47-17,47 -6,0% ----277,00275,002 14:31
21-12-29 1.800,00236,00247,34-11,34 -4,6% ----236,00236,001 16:04
21-12-29172.000,00237,54211,80-15,81 -7,5% ----237,54237,541 15-4
21-12-29 2.400,00133,00155,84-- -- ----133,30133,002 2-4
21-12-29 2.800,00116,25116,99-0,74 -0,6% ----116,25116,251 09:23
21-12-29 3.200,0070,6589,53-- -- ----75,3068,9526 7-4
20-12-30 500,00838,63806,04-- -- ----838,63838,631 22-4
20-12-30 600,00741,30743,77-- -- ----741,30741,301 23-4
20-12-30 700,00757,20686,07-- -- ----757,20757,201 14-4
20-12-30 800,00664,00632,03-- -- ----664,00664,001 24-4
20-12-30 900,00583,60583,11-- -- ----583,60583,601 23-2
20-12-30 1.000,00510,00537,83-27,83 -5,2% ----510,00510,001 17:06
20-12-30 1.100,00492,00496,53-- -- ----492,00492,001 17-4
20-12-30 1.200,00465,00457,98-- -- ----465,00465,003 23-4
20-12-30 1.400,00395,00393,30-- -- ----395,00395,001 17-4
20-12-30 1.600,00333,00340,00-7,00 -2,1% ----333,00333,001 12:29
20-12-30 1.800,00287,00296,14-9,14 -3,1% ----287,00287,001 12:49
20-12-30 2.000,00279,35260,21-- -- --325,00279,35279,351 24-4
20-12-30 2.400,00206,80202,17-- -- ----206,80206,801 24-4
20-12-30 2.800,00170,55159,89-- -- ----170,55170,551 24-4
20-12-30 3.200,00132,00128,41-- -- ----132,00132,001 17-4
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?