Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.295,801.249,00+46,80 +3,7% 1.296,001.269,20126.96512:15

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-5-2026)
Totaal volume 2.941 (1.161 Calls, 1.780 Puts)
Totaal open interest bij opening 29.204 (14.203 Calls, 15.001 Puts)
Call / Put ratio 0,65
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
19-06-26 300,001.048,25965,05-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,00915,18-- -- ----962,00962,001 18-5
19-06-26 400,00836,40865,33-- -- ----836,40836,401 24-4
19-06-26 420,00819,25845,39-- -- ----819,25817,502 24-4
19-06-26 440,00861,00825,45-- -- ----861,00861,001 8-5
19-06-26 450,00799,75815,48-- -- ----799,75787,002 24-4
19-06-26 460,00732,75805,52-- -- ----732,75732,751 11-3
19-06-26 480,00812,00785,59-- -- ----812,00812,001 18-5
19-06-26 500,00842,73765,65-- -- ----842,73842,332 14-5
19-06-26 520,00735,00745,72-- -- ----735,00725,252 24-4
19-06-26 550,00747,00715,81-- -- ----747,00747,001 8-5
19-06-26 560,00699,71705,83-- -- ----700,16698,004 21-4
19-06-26 600,00699,25665,98-- -- ----699,25699,251 18-5
19-06-26 650,00562,00616,16-- -- ----562,00562,002 4-5
19-06-265680,00534,73586,26-- -- ----534,73534,731 5-5
19-06-26 700,00567,58566,33-- -- ----567,58567,586 6-5
19-06-26 720,00591,00546,42-- -- ----591,00591,002 13-5
19-06-26 750,00558,00516,58-- -- ----558,00558,001 6-5
19-06-26 760,00562,00506,64-- -- ----562,00562,001 7-5
19-06-26 800,00466,00466,87-0,87 -0,2% ----466,00466,001 15:32
19-06-26 850,00398,79417,36-18,57 -4,4% ----398,79398,791 16:22
19-06-26 880,00290,69387,71-- -- ----290,94290,14106 30-3
19-06-26 900,00356,89368,09-11,20 -3,0% ----369,65356,894 19-5
19-06-26 920,00387,39348,96-- -- ----387,39387,399 15-5
19-06-26 940,00357,85329,39-- -- ----357,85357,851 8-5
19-06-26 950,00425,00319,64-- -- ----425,00400,009 14-5
19-06-26 960,00275,20309,92-- -- ----275,20275,201 15-4
19-06-26 980,00269,95290,59-20,64 -7,1% ----272,90269,9510 16:47
19-06-26 1.000,00267,00271,49-4,49 -1,7% ----267,00267,001 19-5
19-06-26 1.020,00199,03252,69-- -- ----199,03199,031 4-5
19-06-26 1.030,00281,45243,44-- -- ----296,00281,452 15-5
19-06-26 1.040,00233,17234,29-1,12 -0,5% ----233,17233,171 19-5
19-06-26 1.050,00260,56225,24-- -- ----273,34260,5614 15-5
19-06-26 1.060,00237,71216,34-- -- ----237,71237,711 6-5
19-06-26 1.080,00193,80198,92-5,12 -2,6% ----193,80193,8012 19-5
19-06-26 1.090,00--190,42-- -- --------0 --
19-06-26 1.100,00185,00182,10+2,90 +1,6% ----185,00167,108 15:40
19-06-26 1.120,00152,50166,17-13,67 -8,2% ----152,50152,501 13:40
19-06-26 1.140,00140,23150,57-10,34 -6,9% ----140,23140,231 14:53
19-06-26 1.160,00126,29135,76-9,47 -7,0% ----126,29125,952 14:36
19-06-26 1.180,00136,00121,81-- -- ----136,00136,001 18-5
19-06-26 1.200,00101,25108,65-7,40 -6,8% ----101,2599,506 17:17
19-06-26 1.220,0095,0096,45-- -- ----109,5595,005 18-5
19-06-266721.240,0076,5085,20-8,70 -10,2% ----79,0076,504 17:04
19-06-26 1.260,0067,0075,03-8,03 -10,7% --150,0077,2064,4024 17:15
19-06-26 1.280,0055,7065,76-10,06 -15,3% --95,0063,0053,0044 17:06
19-06-26 1.300,0046,9057,56-10,66 -18,5% ----56,5546,00135 17:26
19-06-26 1.320,0039,0050,07-11,07 -22,1% ----47,9539,0026 16:46
19-06-26 1.340,0034,0043,44-9,44 -21,7% ----43,5032,3031 17:23
19-06-26 1.350,0032,0040,44-8,44 -20,9% --37,0039,8531,8044 16:41
19-06-26 1.360,0031,6837,48-5,80 -15,5% --90,0036,0028,5038 17:17
19-06-26 1.380,0026,5032,41-5,91 -18,2% ----32,0025,0022 17:01
19-06-261.0631.400,0021,0027,85-6,85 -24,6% --60,0027,4020,5056 17:26
19-06-26 1.420,0017,9023,95-6,05 -25,3% ----21,4017,7014 16:52
19-06-26 1.440,0016,5020,58-4,08 -19,8% --24,0019,5015,907 17:16
19-06-26 1.450,0014,0719,03-4,96 -26,1% ----16,2014,0740 17:28
19-06-26 1.460,0021,0017,63-- -- ----25,4320,0026 18-5
19-06-26 1.480,0011,0415,18-4,14 -27,3% ----11,0411,041 13:59
19-06-261.9151.500,009,2513,00-3,75 -28,8% ----13,009,25118 17:24
19-06-26 1.520,008,5411,20-2,66 -23,8% ----10,458,208 17:17
19-06-26 1.550,006,308,95-2,65 -29,6% ----8,856,0037 17:21
19-06-26 1.600,004,546,25-1,71 -27,4% --25,005,904,0051 17:17
19-06-262401.650,002,854,44-1,59 -35,8% ----2,852,852 17:25
19-06-26 1.680,00--3,65-- -- --------0 --
19-06-26 1.700,002,003,20-1,20 -37,5% ----2,802,0025 16:37
19-06-26 1.800,001,601,70-- -- ----2,201,6018 18-5
19-06-26 1.900,001,071,06-- -- 0,230,961,411,0756 18-5
19-06-261032.000,000,500,92-0,42 -45,7% --2,000,500,501 19-5
19-06-26392.100,000,870,67-- -- 0,250,590,870,871 15-5
19-06-26 2.200,000,400,57-- -- ----0,400,403 18-5
19-06-26622.400,000,090,27-- -- --0,440,140,0946 22-4
17-07-26 760,00--508,32-- -- --------0 --
17-07-26 800,00--469,24-- -- --------0 --
17-07-26 840,00--430,63-- -- --------0 --
17-07-26 880,00375,59392,65-17,06 -4,3% ----375,59375,591 16:22
17-07-26 920,00296,11355,45-- -- ----296,11296,111 30-4
17-07-26 960,00367,54319,16-- -- ----367,54367,541 13-5
17-07-26 1.000,00365,80283,95-- -- ----365,80365,801 14-5
17-07-26 1.040,00277,68250,63-- -- ----293,75277,6812 15-5
17-07-26 1.060,00232,87234,49-1,62 -0,7% ----232,87232,871 19-5
17-07-26 1.080,00253,30218,81-- -- ----253,30253,301 7-5
17-07-26181.100,00218,00203,74-- -- ----222,00218,003 18-5
17-07-26 1.120,00220,50189,08-- -- ----220,50220,501 13-5
17-07-26 1.140,00------ -- ---------- --
17-07-26 1.160,00152,80161,69-8,89 -5,5% ----152,80148,755 14:35
17-07-26 1.180,00136,55149,27-12,72 -8,5% ----136,55136,551 19-5
17-07-26 1.200,00128,55136,99-8,44 -6,2% ----128,55125,052 14:35
17-07-26 1.220,00126,90125,60+1,30 +1,0% --132,00126,90126,901 15:39
17-07-26 1.240,00105,99115,00-9,01 -7,8% ----105,99105,991 19-5
17-07-26 1.260,0095,00105,10-10,10 -9,6% ----100,4094,0016 13:42
17-07-26 1.280,00104,3095,70-- -- ----104,30104,301 18-5
17-07-26 1.300,0079,2587,10-7,85 -9,0% ----79,2579,251 17:21
17-07-26 1.320,0070,8079,15-8,35 -10,5% --87,0077,0070,656 16:36
17-07-26 1.340,00--71,86-- -- --------0 --
17-07-26 1.360,0056,9565,16-8,21 -12,6% ----57,7256,956 15:30
17-07-26361.380,0055,1358,99-3,86 -6,5% ----55,1355,131 19-5
17-07-26471.400,0045,1053,25-8,15 -15,3% ----52,0045,103 16:33
17-07-26331.440,0036,5743,45-6,89 -15,9% ----42,8036,575 17:28
17-07-26 1.480,0030,5035,34-4,84 -13,7% 28,4530,9030,5030,004 17:12
17-07-26 1.520,0037,1028,72-- -- ----38,8034,9012 18-5
17-07-26 1.560,0019,6523,35-3,70 -15,8% 0,10--19,6519,652 13:15
17-07-26401.600,0015,2018,93-3,73 -19,7% ----18,0015,2014 17:26
17-07-26 1.700,009,2511,46-2,21 -19,3% ----9,259,251 17:21
17-07-26 1.800,005,507,04-1,54 -21,9% ----6,955,504 16:32
17-07-26 1.900,003,344,47-1,13 -25,3% ----4,153,344 17:25
17-07-26 2.000,002,252,91-0,66 -22,7% 1,722,592,502,2516 13:16
17-07-26 2.100,002,502,21-- -- ----3,052,505 11-5
17-07-26 2.200,001,001,60-0,60 -37,5% ----1,001,001 16:28
17-07-26 2.300,00--0,86-- -- --------0 --
21-08-26 800,00--474,99-- -- --------0 --
21-08-26 840,00--437,67-- -- --------0 --
21-08-26 880,00--400,76-- -- --------0 --
21-08-26 920,00--365,27-- -- --------0 --
21-08-26 960,00--330,69-- -- --------0 --
21-08-26 1.000,00--297,35-- -- --------0 --
21-08-26 1.040,00--266,09-- -- --------0 --
21-08-26 1.060,00------ -- --------0 --
21-08-26 1.080,00--236,02-- -- --------0 --
21-08-26 1.100,00--222,20-- -- --------0 --
21-08-26 1.120,00--208,43-- -- --------0 --
21-08-26 1.160,00--182,89-- -- --------0 --
21-08-26 1.200,00--158,91-- -- --------0 --
21-08-26 1.240,00--138,30-- -- --------0 --
21-08-26 1.280,00--118,88-- -- --------0 --
21-08-26 1.320,00--102,39-- -- --------0 --
21-08-26 1.360,0079,7287,56-7,84 -9,0% ----79,7279,721 15:11
21-08-26 1.400,0072,9074,77-1,87 -2,5% ----72,9072,403 15:33
21-08-2611.440,0060,3263,80-3,48 -5,5% ----60,3260,321 19-5
21-08-26 1.480,00--54,30-- -- --------0 --
21-08-26 1.520,00--46,27-- -- --------0 --
21-08-26 1.600,0032,0033,55-- -- ----32,0030,002 18-5
21-08-26 1.700,0018,0022,87-4,87 -21,3% ----19,4518,002 17:26
21-08-26 1.800,00--15,81-- -- --------0 --
21-08-26 1.900,00--11,61-- -- --------0 --
21-08-2612.000,005,658,69-3,04 -35,0% ----5,655,651 17:10
21-08-26 2.100,00--6,48-- -- --------0 --
21-08-26 2.200,00--5,30-- -- --------0 --
18-09-26 350,00969,16916,35-- -- ----969,16964,874 11-5
18-09-2631400,00792,00866,86-- -- ----808,00792,003 28-4
18-09-26 440,00747,30827,43-- -- ----747,30747,301 29-4
18-09-26 450,00--817,61-- -- --------0 --
18-09-26 460,00--807,79-- -- --------0 --
18-09-26 480,00--788,14-- -- --------0 --
18-09-26 500,00708,00768,48-- -- ----708,00708,001 8-4
18-09-26 520,00--748,91-- -- --------0 --
18-09-26 550,00689,00719,59-- -- ----689,00689,001 24-4
18-09-26 560,00--709,82-- -- --------0 --
18-09-26 600,00580,55670,79-- -- ----580,55580,551 28-4
18-09-26 650,00570,23622,38-- -- ----570,23570,231 23-4
18-09-261680,00582,60593,36-- -- ----582,60582,601 24-4
18-09-26 700,00605,60574,30-- -- ----605,60597,003 18-5
18-09-26 720,00505,70555,26-- -- ----505,70505,701 23-4
18-09-26 750,00561,00526,70-- -- ----561,00561,001 18-5
18-09-26 800,00466,50480,07-13,57 -2,8% ----466,50466,501 16:29
18-09-2629850,00482,30434,18-- -- ----482,30482,302 13-5
18-09-26 880,00398,24407,54-- -- ----398,24397,774 22-4
18-09-26 900,00419,25389,82-- -- ----419,25419,251 18-5
18-09-26 920,00359,65372,43-12,78 -3,4% ----359,65359,651 19-5
18-09-26 950,00417,47347,38-- -- ----417,47417,471 14-5
18-09-26 1.000,00299,55306,76-7,21 -2,4% ----300,07299,552 19-5
18-09-26 1.050,00340,00268,55-- -- ----340,00340,001 14-5
18-09-261821.080,00239,05247,56-8,51 -3,4% ----239,05239,053 19-5
18-09-26 1.100,00220,00233,42-13,42 -5,7% ----222,00218,003 16:23
18-09-26 1.120,00205,00220,39-15,39 -7,0% ----216,00205,008 16:47
18-09-26 1.140,00228,20207,57-- -- ----236,60228,202 15-5
18-09-26 1.160,00200,00195,52-- -- ----200,00200,004 6-5
18-09-26901.180,00208,66184,17-- -- ----208,66208,661 12-5
18-09-26 1.200,00160,00172,53-12,53 -7,3% ----160,00160,001 16:46
18-09-26 1.220,00152,75162,17-9,42 -5,8% ----152,75152,602 19-5
18-09-26 1.240,00155,00152,15+2,85 +1,9% ----155,00143,604 15:39
18-09-26 1.260,00137,00142,79-5,79 -4,1% ----137,00137,001 19-5
18-09-26 1.280,00137,10133,50-- -- ----161,00137,007 18-5
18-09-26 1.300,00115,00125,45-10,45 -8,3% ----115,00115,001 13:59
18-09-26 1.320,00130,35117,44-- -- ----140,15130,3511 15-5
18-09-26 1.340,00105,00109,44-4,44 -4,1% ----105,00105,001 19-5
18-09-26671.350,0096,95105,45-8,50 -8,1% ----96,9596,603 16:24
18-09-26 1.360,00111,00101,99-- -- ----111,00110,003 18-5
18-09-26 1.380,00112,8095,69-- -- ----125,00112,8031 15-5
18-09-26 1.400,0092,9089,41-- -- ----100,8592,908 18-5
18-09-26 1.450,0069,0074,13-5,13 -6,9% ----76,0068,009 17:00
18-09-26 1.500,0056,8062,23-5,43 -8,7% ----57,2556,5019 14:13
18-09-26 1.550,0062,2051,93-- -- ----65,7062,209 18-5
18-09-26 1.600,0041,0043,53-2,53 -5,8% ----41,0039,105 15:31
18-09-26 1.650,0032,0036,30-4,30 -11,8% ----32,0032,001 17:29
18-09-26 1.700,0027,5030,48-2,98 -9,8% ----27,5027,503 19-5
18-09-26 1.800,0022,1021,44-- -- 17,9019,6523,7022,1017 18-5
18-09-264051.900,0015,6515,20-- -- ----17,8015,6515 18-5
18-09-26 2.000,0010,3010,84-0,54 -5,0% 8,6510,3010,3010,301 15:49
18-09-26 2.200,006,155,74-- -- ----6,156,109 18-5
18-09-26 2.400,003,653,44-- -- --4,003,653,651 18-5
18-12-26 280,00975,02986,68-- -- ----975,02974,632 22-4
18-12-26 300,00932,85967,11-- -- ----933,75927,808 24-4
18-12-26 350,00873,60918,33-- -- ----873,60873,601 23-4
18-12-2658400,00921,80869,88-- -- ----921,80921,801 15-5
18-12-26 440,00715,52831,19-- -- ----724,57715,524 30-3
18-12-26 450,00772,05821,61-- -- ----772,05772,051 5-5
18-12-26 460,00704,76812,03-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75792,88-- -- ----753,75752,352 24-4
18-12-26 500,00765,35773,72-8,37 -1,1% ----765,35765,351 17:00
18-12-26 520,00674,00754,55-- -- ----674,00674,001 24-3
18-12-26 550,00791,62725,98-- -- ----791,94790,125 11-5
18-12-26 560,00659,70716,55-- -- ----659,70659,701 23-4
18-12-26 600,00778,44678,85-- -- ----778,64759,004 14-5
18-12-26 640,00740,64641,27-- -- ----741,04740,642 14-5
18-12-267680,00636,10604,61-- -- ----636,10636,101 12-5
18-12-26 700,00684,00586,86-- -- ----685,00682,7513 14-5
18-12-26 720,00627,05568,46-- -- ----627,25626,453 8-5
18-12-26 760,00426,35532,51-- -- ----426,35426,351 27-3
18-12-26 800,00500,00497,56-- -- ----500,00500,002 18-5
18-12-26 840,00499,90463,61-- -- ----500,35499,902 12-5
18-12-26 880,00396,33430,78-- -- ----398,08396,332 24-4
18-12-26807900,00401,50414,88-13,38 -3,2% ----404,50401,502 19-5
18-12-2613920,00388,68399,19-10,51 -2,6% ----388,68386,652 17:20
18-12-26 960,00359,44368,96-9,52 -2,6% ----359,75359,443 19-5
18-12-26 1.000,00328,20340,04-11,84 -3,5% ----328,20328,203 16:32
18-12-26 1.040,00340,04313,01-- -- ----340,04340,041 12-5
18-12-26481.080,00274,00287,16-13,16 -4,6% ----274,00274,001 19-5
18-12-26 1.100,00260,00274,70-14,70 -5,4% ----260,00260,001 16:43
18-12-26 1.120,00250,20262,80-12,60 -4,8% ----250,20250,201 19-5
18-12-26 1.140,00275,00251,00-- -- 165,00325,00275,00273,002 18-5
18-12-26231.160,00269,66239,75-- -- 165,00--269,66261,454 18-5
18-12-26 1.180,00223,00228,95-5,95 -2,6% 165,00--223,00223,001 19-5
18-12-26 1.200,00208,00218,54-10,54 -4,8% 160,00--220,00207,4515 17:22
18-12-261101.220,00198,80208,44-9,64 -4,6% ----198,80197,902 14:21
18-12-261311.240,00225,46198,74-- -- ----225,46225,461 18-5
18-12-26 1.260,00175,00189,71-14,71 -7,8% ----180,35175,002 16:47
18-12-26 1.280,00173,35180,31-6,96 -3,9% ----173,35173,351 19-5
18-12-26 1.300,00162,05172,22-10,17 -5,9% --191,00164,50159,008 16:53
18-12-261081.320,00152,60163,44-10,84 -6,6% ----152,60152,601 13:59
18-12-26 1.350,00157,00152,39+4,61 +3,0% ----157,00146,059 15:37
18-12-26 1.400,00128,35134,60-6,25 -4,6% 30,00--131,75128,353 17:15
18-12-26 1.450,00121,00118,72-- -- ----124,00121,009 18-5
18-12-262441.500,0097,00104,85-7,85 -7,5% ----106,0596,009 16:09
18-12-26 1.550,0085,0092,46-7,46 -8,1% ----85,0084,902 17:22
18-12-263841.600,0088,0081,63-- -- 72,7577,8592,0085,004 18-5
18-12-26 1.650,0076,2572,02-- -- ----76,2576,254 18-5
18-12-26 1.700,0065,7863,62-- -- --80,0069,0065,0013 18-5
18-12-26 1.800,0043,8549,62-5,77 -11,6% ----50,0043,852 16:47
18-12-266711.900,0036,4539,00-2,55 -6,5% ----36,4536,451 19-5
18-12-26 2.000,0026,8031,06-4,26 -13,7% ----30,0026,8020 16:47
18-12-26 2.200,0017,5019,85-2,35 -11,8% ----19,2017,509 17:04
18-12-262662.400,0011,1012,99-1,89 -14,5% 10,1011,5011,9511,1013 16:22
19-03-27 460,00867,85815,21-- -- ----867,95867,852 11-5
19-03-27 480,00741,10796,58-- -- ----741,10741,101 28-4
19-03-274500,00725,35778,35-- -- ----725,35721,005 23-4
19-03-27 520,00711,64760,18-- -- ----711,83711,644 23-4
19-03-27 560,00--723,92-- -- --------0 --
19-03-27 600,00--688,66-- -- --------0 --
19-03-27 640,00596,50653,26-- -- ----597,35596,054 23-4
19-03-27 680,00--619,28-- -- --------0 --
19-03-271720,00457,87585,13-- -- ----457,87457,871 7-4
19-03-27 760,00568,72552,02-- -- ----568,72568,721 6-5
19-03-27 800,00500,00516,09-- -- ----500,00500,002 21-4
19-03-27 840,00515,35484,36-- -- ----515,35515,052 8-5
19-03-27 880,00511,28453,65-- -- ----511,28511,281 11-5
19-03-27 920,00--424,15-- -- --------0 --
19-03-27 960,00430,70395,90-- -- ----430,70430,701 13-5
19-03-27 1.040,00373,10343,27-- -- ----373,10373,103 11-5
19-03-271001.100,00387,00307,22-- -- ----387,00365,008 14-5
19-03-27 1.150,00280,00279,41-- -- ----280,00274,655 6-5
19-03-27 1.200,00255,00253,63-- -- ----255,00255,001 18-5
19-03-27 1.250,00238,95229,65-- -- ----238,95238,951 8-5
19-03-27 1.300,00213,25208,41-- -- ----213,25213,256 18-5
19-03-27 1.350,00205,90188,53-- -- --250,00205,90205,901 18-5
19-03-27 1.400,00157,70170,41-12,71 -7,5% ----157,70157,701 16:21
19-03-27 1.450,00157,70153,89-- -- ----157,70156,553 6-5
19-03-27 1.500,00155,79138,96-- -- ----155,79155,792 13-5
19-03-27 1.550,00140,00125,49-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00113,25-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30102,25-- -- ----133,30131,352 14-5
19-03-27 1.700,00131,7592,20-- -- ----132,65115,506 14-5
19-03-27 1.800,0081,6975,18-- -- ----81,6981,695 18-5
19-03-27 1.900,0070,0061,38-- -- ----70,0066,906 18-5
19-03-27 2.000,00--50,01-- -- --------0 --
18-06-27 300,00959,00972,32-13,32 -1,4% ----959,00959,001 13:20
18-06-27 400,00955,75878,09-- -- ----955,75952,505 14-5
18-06-27 450,00875,00831,91-- -- ----875,00875,001 13-5
18-06-27 480,00718,75804,47-- -- ----718,75718,751 26-3
18-06-27 500,00726,79786,25-- -- ----726,79726,791 28-4
18-06-27 520,00--768,10-- -- --------0 --
18-06-27 560,00--732,09-- -- --------0 --
18-06-27 600,00769,39696,57-- -- ----770,13769,393 14-5
18-06-27 640,00--661,77-- -- --------0 --
18-06-27 680,00610,00627,87-- -- ----610,00610,001 21-4
18-06-27 700,00682,91611,50-- -- ----682,94682,912 14-5
18-06-27 720,00541,18594,74-- -- ----541,18541,181 23-4
18-06-27 760,00581,74562,92-- -- ----581,74581,741 6-5
18-06-27 800,00599,88531,99-- -- ----599,92599,884 14-5
18-06-27 840,00409,00501,96-- -- ----409,00409,001 20-3
18-06-27 880,00402,76473,00-- -- ----402,76402,761 4-2
18-06-27 900,00449,85458,88-9,03 -2,0% ----449,85449,851 17:00
18-06-27 920,00396,00445,15-- -- ----396,00396,001 23-3
18-06-27 960,00377,00418,28-- -- ----377,00377,001 17-4
18-06-27 1.000,00432,00392,58-- -- ----432,00432,001 15-5
18-06-27 1.040,00393,75368,10-- -- ----396,65393,752 14-4
18-06-27 1.080,00--344,80-- -- --------0 --
18-06-27611.100,00363,70333,55-- -- ----363,70363,701 15-5
18-06-27 1.150,00330,00306,82-- -- ----330,00330,001 15-5
18-06-27 1.200,00326,94281,91-- -- ----326,94326,941 14-5
18-06-27 1.250,00264,00258,61-- -- ----264,00264,001 18-5
18-06-27581.300,00234,60237,04-2,44 -1,0% ----234,60234,601 19-5
18-06-27 1.350,00227,75217,37-- -- ----235,95227,753 18-5
18-06-27 1.400,00212,40199,29-- -- ----212,40212,401 18-5
18-06-27 1.450,00176,20182,57-6,37 -3,5% ----176,20176,201 19-5
18-06-27 1.500,00155,35167,42-12,07 -7,2% ----163,90155,356 16:47
18-06-27191.550,00154,70153,50+1,20 +0,8% ----154,70154,701 19-5
18-06-27371.600,00140,00140,75-- -- ----140,00140,001 18-5
18-06-27 1.700,00137,66118,28-- -- ----137,66137,661 15-5
18-06-27 1.800,0093,9099,44-5,54 -5,6% ----94,5593,855 13:28
18-06-27 1.900,00--83,64-- -- --------0 --
18-06-27 2.000,0065,0070,44-5,44 -7,7% ----65,0065,002 17:07
18-06-27302.200,0045,2950,18-4,89 -9,7% 38,50--45,4344,8816 16:25
18-06-272422.400,0032,0935,82-3,73 -10,4% ----32,5032,097 17:25
17-12-2735300,001.011,00977,26-- -- ----1.011,001.011,001 18-5
17-12-27 400,00873,80886,40-12,60 -1,4% ----874,75873,802 14:58
17-12-27 450,00885,00842,15-- -- ----885,00885,004 13-5
17-12-27 480,00737,71815,70-- -- ----737,71737,712 27-1
17-12-27 500,00841,37798,50-- -- ----841,37841,371 15-5
17-12-27 520,00--781,36-- -- --------0 --
17-12-27 550,00713,27755,98-- -- ----713,27713,271 4-5
17-12-27 600,00740,00714,60-- -- ----755,00737,756 15-5
17-12-27 650,00620,64674,25-- -- ----620,64620,641 12-2
17-12-278680,00605,00650,68-- -- ----605,00605,001 18-2
17-12-27 700,00540,00635,20-- -- ----540,00540,001 1-4
17-12-27 720,00571,00620,08-- -- ----571,00571,001 23-4
17-12-27 760,00628,00590,29-- -- ----628,00628,001 15-5
17-12-27 800,00545,24561,74-- -- ----545,24545,241 21-4
17-12-27 840,00--534,02-- -- --------0 --
17-12-27 880,00454,00507,27-- -- ----454,00451,003 30-1
17-12-27 900,00531,00494,52-- -- ----540,00527,967 15-5
17-12-271920,00431,80481,52-- -- ----431,80431,801 28-4
17-12-278960,00504,12456,92-- -- 439,35446,60504,12504,125 11-5
17-12-27 1.000,00424,48433,34-8,86 -2,0% ----424,48424,481 17:20
17-12-2721.040,00443,25410,59-- -- ----443,25443,251 7-5
17-12-27 1.080,00--389,01-- -- --------0 --
17-12-27 1.100,00402,45378,26-- -- ----402,45402,453 13-5
17-12-27 1.150,00314,57353,24-- -- ----314,57314,571 23-4
17-12-27 1.200,00357,86329,50-- -- ----357,86357,862 15-5
17-12-27 1.220,00296,00320,50-- -- ----296,00296,001 9-4
17-12-27 1.240,00--311,80-- -- --------0 --
17-12-27 1.250,00353,50307,65-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32303,35-- -- ----325,32325,321 13-5
17-12-27 1.280,00242,55295,08-- -- ----242,55242,551 29-4
17-12-27 1.300,00349,87287,05-- -- ----349,87349,871 14-5
17-12-27 1.320,00--279,08-- -- --------0 --
17-12-27 1.340,00289,00271,31-- -- ----289,00289,001 12-5
17-12-27 1.350,00290,51267,48-- -- ----290,51290,512 15-5
17-12-27 1.360,00290,94263,86-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50256,66-- -- ----262,50262,505 12-5
17-12-27 1.400,00241,30249,71-8,41 -3,4% ----245,00241,302 14:57
17-12-27 1.420,00260,25242,83-- -- ----260,25260,251 7-5
17-12-27711.440,00253,05236,18-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25229,66-- -- ----250,25250,252 7-5
17-12-27 1.480,00217,00223,36-6,36 -2,8% ----218,00217,005 17:20
17-12-27 1.500,00214,00217,41-3,41 -1,6% 150,00--214,00214,001 19-5
17-12-27 1.550,00195,50202,74-7,24 -3,6% ----195,50195,501 14:56
17-12-27 1.600,00188,32189,31-- -- ----188,32188,321 18-5
17-12-27111.700,00161,00165,10-4,10 -2,5% ----161,00161,001 19-5
17-12-27 1.800,00146,50144,17-- -- ----152,75146,502 18-5
17-12-27 1.900,00--126,19-- -- --------0 --
17-12-271962.000,00106,00110,48-4,48 -4,1% ----110,36106,005 19-5
17-12-27 2.200,0092,2985,00-- -- ----92,3091,808 7-5
17-12-27 2.400,0064,6065,65-1,05 -1,6% ----64,6064,601 19-5
17-12-27 2.800,0039,0039,81-- -- ----45,7039,009 18-5
15-12-28 300,00975,20986,24-11,04 -1,1% ----975,20975,201 19-5
15-12-28 400,00931,19902,11-- -- ----931,19931,191 7-5
15-12-28 450,00392,57861,69-469,12 -54,4% ----392,57392,572 19-9
15-12-28 480,00793,40837,81-- -- ----793,40793,401 20-4
15-12-28 500,00922,00821,71-- -- ----922,00922,001 14-5
15-12-28 520,00--806,19-- -- --------0 --
15-12-28 550,00665,00783,79-- -- ----665,00665,005 2-4
15-12-28 600,00817,30746,26-- -- ----817,30817,301 14-5
15-12-28 640,00--717,94-- -- --------0 --
15-12-28 680,00641,60690,11-- -- ----641,60641,601 25-3
15-12-2871700,00670,00676,13-- -- ----670,00670,001 13-4
15-12-28 720,00620,50662,51-- -- ----620,50620,501 9-4
15-12-28 760,00661,00636,96-- -- ----661,00661,001 18-5
15-12-28 800,00633,51611,78-- -- ----633,51633,511 14-4
15-12-28 840,00608,76587,36-- -- ----608,76608,761 14-4
15-12-282880,00412,25563,41-- -- ----412,25412,251 31-3
15-12-28 900,00591,00552,36-- -- ----591,00591,009 18-5
15-12-28 920,00--541,04-- -- --------0 --
15-12-28 960,00--519,24-- -- --------0 --
15-12-28 1.000,00489,00497,76-8,76 -1,8% ----489,00489,001 15:29
15-12-28 1.040,00401,20477,53-- -- ----401,20401,201 23-3
15-12-28 1.080,00--458,11-- -- --------0 --
15-12-28 1.100,00450,00448,81-- -- ----450,00450,001 18-5
15-12-2841.150,00444,00425,97-- -- ----444,00444,001 18-5
15-12-28 1.200,00416,50404,47-- -- ----416,50416,501 7-5
15-12-28461.250,00337,00383,80-- -- ----337,00337,002 23-4
15-12-28 1.300,00393,00364,45-- -- 345,65359,70395,00393,005 15-5
15-12-28 1.350,00383,00346,23-- -- ----383,00383,001 15-5
15-12-28 1.400,00329,00329,06-- -- ----329,00329,001 12-5
15-12-28 1.450,00335,30312,83-- -- ----335,50335,306 11-5
15-12-28 1.500,00344,20297,48-- -- ----344,20344,201 14-5
15-12-28 1.550,00--282,98-- -- --------0 --
15-12-28 1.600,00311,15269,19-- -- ----312,05311,152 14-5
15-12-28 1.700,00267,00244,04-- -- ----280,00267,003 15-5
15-12-28 1.800,00215,00221,54-6,54 -3,0% ----218,18211,765 17:01
15-12-28 1.900,00--201,47-- -- 187,05198,30----0 --
15-12-28 2.000,00196,00183,62-- -- --181,50196,00196,001 18-5
15-12-28 2.200,00129,30152,85-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40128,00-- -- ----106,40106,401 5-5
15-12-28 2.800,0087,0090,99-3,99 -4,4% 80,3085,0087,0087,001 19-5
15-12-28 3.200,0061,0065,72-4,72 -7,2% ----62,1859,115 17:01
21-12-29 300,001.040,72995,19-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,29917,22-- -- ----844,29844,291 8-4
21-12-29 450,00862,15879,94-- -- ----862,15862,151 13-4
21-12-29 500,00871,65843,65-- -- ----871,65871,651 18-5
21-12-29 550,00837,60808,80-- -- ----837,60837,601 18-5
21-12-29 600,00749,02775,27-- -- ----749,02749,021 22-4
21-12-29 700,00780,00711,79-- -- ----780,00780,001 14-5
21-12-29 800,00624,60653,13-- -- 627,05651,65625,00624,602 10-4
21-12-29 900,00637,25599,15-- -- ----637,25637,251 18-5
21-12-29 1.000,00585,47549,62-- -- ----585,89585,474 18-5
21-12-29521.100,00580,00504,52-- -- ----580,00578,002 14-5
21-12-291241.200,00454,20463,44-9,24 -2,0% ----457,20454,207 17:20
21-12-29 1.400,00382,25392,73-10,48 -2,7% ----383,55382,203 14:59
21-12-29 1.600,00324,42334,05-9,63 -2,9% ----325,00320,0011 16:59
21-12-29111.800,00275,00285,90-10,90 -3,8% ----275,00275,001 13:36
21-12-29 2.000,00245,10246,29-- -- ----255,00245,104 18-5
21-12-29 2.400,00185,00185,52-- -- ----185,00185,001 18-5
21-12-29 2.800,00154,60142,64-- -- ----154,60148,8030 18-5
21-12-29 3.200,00104,42111,11-6,69 -6,0% ----104,42104,421 16:59
20-12-30 500,00838,63863,33-- -- ----838,63838,631 22-4
20-12-30 600,00724,00799,62-- -- ----724,00724,001 29-4
20-12-30 700,00757,20741,10-- -- ----757,20757,201 14-4
20-12-30 800,00640,00686,96-- -- ----640,00640,001 5-5
20-12-30 900,00583,60637,71-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00590,71-- -- ----595,00595,001 18-5
20-12-30 1.100,00515,00548,51-- -- ----515,00515,002 6-5
20-12-30 1.200,00500,24509,53-9,29 -1,8% ----500,24500,241 13:26
20-12-30 1.400,00431,24441,88-10,64 -2,4% ----450,00431,242 13:26
20-12-30 1.600,00403,20385,31-- -- ----403,20403,201 18-5
20-12-30 1.800,00282,00338,79-- -- ----282,00282,001 29-4
20-12-30 2.000,00302,50298,44-- -- ----311,65302,502 12-5
20-12-30 2.400,00255,00235,70-- -- 220,00237,50255,00253,002 15-5
20-12-30 2.800,00206,50189,13-- -- 170,25190,10206,50205,752 15-5
20-12-30303.200,00167,10153,84-- -- 135,75155,60168,60167,105 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?