Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.514,601.462,20+52,40 +3,6% 1.532,601.399,00840.74417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-6-2026)
Totaal volume 4.691 (2.555 Calls, 2.136 Puts)
Totaal open interest bij opening 28.886 (10.650 Calls, 18.236 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2636300,001.048,251.162,48-- -- ----1.048,251.040,508 14-5
19-06-263350,00962,001.112,53-- -- ----962,00962,001 18-5
19-06-26 400,00836,401.062,58-- -- --------0 24-4
19-06-26 420,00819,251.042,60-- -- --------0 24-4
19-06-26 440,00861,001.022,62-- -- --------0 8-5
19-06-262450,00799,751.012,63-- -- ----799,75787,002 24-4
19-06-261460,00732,751.002,64-- -- ----732,75732,751 11-3
19-06-263480,00812,00982,66-- -- ----812,00812,001 18-5
19-06-26 500,00907,30962,67-- -- --------0 2-6
19-06-262520,00735,00942,69-- -- ----735,00725,252 24-4
19-06-2632550,00747,00912,72-- -- ----747,00747,001 8-5
19-06-26 560,00699,71902,73-- -- --------0 21-4
19-06-26 600,00855,00862,77-7,77 -0,9% ----855,00855,001 10:28
19-06-2678650,00562,00812,82-- -- ----562,00562,002 4-5
19-06-26 680,00534,73782,85-- -- --------0 5-5
19-06-26 700,00567,58762,87-- -- --------0 6-5
19-06-26 720,00666,62742,89-- -- --------0 29-5
19-06-26290750,00558,00712,92-- -- ----558,00558,001 6-5
19-06-26 760,00562,00702,93-- -- --------0 7-5
19-06-26 800,00653,25662,98-- -- ----653,25653,251 5-6
19-06-26 850,00622,00613,03-- -- ----622,00610,756 5-6
19-06-26 880,00397,50583,07-- -- --------0 20-5
19-06-26 900,00627,70563,09+64,61 +11,5% ----630,50549,0010 17:29
19-06-26 920,00486,22543,12-- -- --------0 26-5
19-06-26 940,00357,85523,15-- -- --------0 8-5
19-06-26180950,00460,75513,16-- -- ----460,75460,752 27-5
19-06-26 960,00433,59503,18-- -- --------0 29-5
19-06-26 980,00482,00483,21-- -- ----482,00482,001 5-6
19-06-26 1.000,00530,00463,25+66,75 +14,4% ----530,00418,0015 17:10
19-06-26 1.020,00199,03443,29-- -- --------0 4-5
19-06-26151.030,00300,00433,31-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17423,34-- -- --------0 19-5
19-06-265221.050,00402,00413,37-- -- ----402,00402,001 4-6
19-06-26 1.060,00237,71403,40-- -- --------0 6-5
19-06-26 1.080,00235,55383,48-- -- --------0 20-5
19-06-26 1.090,00--373,53-- -- --------0 --
19-06-264321.100,00345,00363,59-- -- ----345,00345,001 4-6
19-06-26 1.120,00152,50343,69-- -- --------0 19-5
19-06-26 1.140,00343,73323,84-- -- --------0 4-6
19-06-26 1.160,00236,22304,22-- -- --------0 28-5
19-06-26 1.180,00321,92284,40+37,52 +13,2% ----321,92321,923 15:57
19-06-26 1.200,00263,00264,92-- -- 202,00--263,00263,001 5-6
19-06-26 1.220,00285,00245,37+39,63 +16,2% ----285,00270,0011 15:15
19-06-26 1.240,00181,72226,10-44,38 -19,6% ----181,72181,721 09:02
19-06-262721.260,00207,00207,09+51,28 +24,8% ----207,00207,003 12:01
19-06-26 1.280,00175,00188,48-- -- ----175,00175,001 5-6
19-06-26 1.300,00195,00170,23+24,77 +14,6% ----195,00193,002 13:43
19-06-263471.320,00152,05152,66+49,01 +32,1% ----152,05146,502 11:45
19-06-26 1.340,00177,55135,64+41,91 +30,9% ----177,55155,003 15:54
19-06-26 1.350,00190,11127,57+62,54 +49,0% ----190,11110,0033 17:16
19-06-26 1.360,00180,00119,60+60,40 +50,5% ----180,00154,005 17:19
19-06-26 1.380,00138,00104,54+33,46 +32,0% ----138,00135,002 15:43
19-06-26 1.400,00146,4190,46+55,95 +61,9% ----146,41110,0032 17:16
19-06-26 1.420,00115,0077,54+37,46 +48,3% ----115,0072,157 16:45
19-06-26 1.440,0099,1565,63+33,52 +51,1% ----99,1547,1031 16:43
19-06-26 1.450,00108,0060,30+47,70 +79,1% ----108,0043,0063 17:17
19-06-26 1.460,0099,0054,99+44,01 +80,0% ----99,0045,0017 17:12
19-06-26 1.480,0083,0045,88+37,12 +80,9% ----86,7533,0027 17:26
19-06-26 1.500,0072,0037,73+34,27 +90,8% ----73,7723,70158 17:29
19-06-26 1.520,0062,1730,86+31,31 +101,5% --75,0062,1718,5021 17:18
19-06-26 1.540,0050,0025,27+24,73 +97,9% ----50,0018,0012 17:07
19-06-26 1.550,0047,6022,69+24,91 +109,8% ----49,2516,00122 17:29
19-06-26 1.560,0043,1720,31+22,86 +112,6% ----45,0024,0028 17:18
19-06-26 1.580,0037,7016,59+21,11 +127,2% ----37,7013,0027 17:16
19-06-26 1.600,0030,5013,37+17,13 +128,1% 27,10--30,509,00131 17:18
19-06-26 1.620,0025,0010,85+14,15 +130,4% ----25,0010,3094 17:15
19-06-26 1.640,0018,808,81+9,99 +113,4% ----18,8010,604 17:07
19-06-26 1.650,0018,158,00+10,15 +126,9% ----18,505,5041 17:19
19-06-26 1.660,00------ -- ---------- --
19-06-26 1.680,0012,405,87+6,53 +111,2% ----12,408,3032 17:27
19-06-26 1.700,0010,104,91+5,19 +105,7% 10,20--10,102,5068 17:10
19-06-26731.720,008,003,98+3,10 +77,9% ----8,002,2141 17:22
19-06-26 1.760,005,002,69+2,31 +85,9% ----5,002,0047 16:54
19-06-26 1.800,002,101,61+0,49 +30,4% ----2,100,668 15:57
19-06-26 1.840,001,900,92+0,98 +106,5% ----1,900,804 16:57
19-06-26 1.900,000,850,36+0,49 +136,1% ----0,850,852 16:21
19-06-26 2.000,000,350,07+0,28 +400,0% --2,000,350,351 12:10
19-06-26 2.100,000,350,01+0,34 +3400,0% ----0,350,358 14:04
19-06-26382.200,000,28---- -- --------0 29-5
19-06-26622.400,000,170,06-- -- ----0,170,173 29-5
17-07-261760,00629,32705,67-- -- ----629,32629,321 29-5
17-07-26 800,00--666,24-- -- --------0 --
17-07-26 840,00--626,64-- -- --------0 --
17-07-26 880,00598,27587,13-- -- --------0 3-6
17-07-26 920,00490,94547,15-- -- --------0 26-5
17-07-266960,00367,54507,95-- -- ----367,54367,541 13-5
17-07-26 1.000,00507,59468,98+38,61 +8,2% ----507,59507,591 15:28
17-07-26 1.040,00396,66430,38-- -- --------0 25-5
17-07-26 1.060,00396,96411,28-- -- --------0 4-6
17-07-26 1.080,00404,93392,30-- -- --------0 3-6
17-07-26 1.100,00395,00373,60-- -- --------0 3-6
17-07-26 1.120,00220,50355,10-- -- --------0 13-5
17-07-2621.140,00195,10336,81-- -- ----195,10195,102 20-5
17-07-26 1.160,00319,88318,91+0,97 +0,3% ----319,88319,881 12:34
17-07-26 1.180,00293,99301,31-- -- ----293,99290,225 5-6
17-07-26 1.200,00285,13284,10+1,03 +0,4% ----289,80285,132 12:34
17-07-26 1.220,00260,49267,30-- -- 291,75297,75260,49256,725 5-6
17-07-26 1.240,00206,00250,96-- -- --------0 29-5
17-07-26 1.260,00232,62235,13-- -- ----232,62232,625 5-6
17-07-26 1.280,00247,14219,78+27,36 +12,4% ----247,14222,004 15:19
17-07-26 1.300,00168,49204,49-36,00 -17,6% ----168,49168,491 09:02
17-07-26 1.320,00222,54190,32+32,22 +16,9% ----222,54216,492 15:28
17-07-26101.340,00175,00176,69+39,77 +22,5% ----175,00175,001 10:30
17-07-26 1.360,00212,00163,57+48,43 +29,6% ----212,00212,001 17:09
17-07-26 1.380,00200,00151,24+48,76 +32,2% ----200,00200,0014 17:10
17-07-26 1.400,00174,00139,57+34,43 +24,7% ----174,00110,004 16:35
17-07-26 1.420,00121,05128,46-7,41 -5,8% ----121,05120,502 10:49
17-07-26 1.440,00140,00118,11+21,89 +18,5% ----140,00109,008 15:29
17-07-26 1.460,00128,00108,41+19,59 +18,1% ----128,00101,204 16:11
17-07-26 1.480,00125,0099,20+25,80 +26,0% ----125,00120,003 16:09
17-07-26 1.500,00129,5090,77+38,73 +42,7% ----129,5083,0017 17:20
17-07-26 1.510,00101,2586,85-- -- --------0 4-6
17-07-26 1.520,00113,3482,67+30,67 +37,1% ----113,3475,505 17:01
17-07-26 1.540,00105,1575,41+29,74 +39,4% ----105,1597,413 17:03
17-07-26 1.560,0085,5068,83+16,67 +24,2% 0,10--85,5085,504 15:47
17-07-26 1.580,0078,7662,51+16,25 +26,0% ----78,7678,761 15:51
17-07-26 1.600,0079,9556,78+23,17 +40,8% ----79,9538,5828 16:56
17-07-26 1.640,0059,7646,80+12,96 +27,7% ----59,7643,705 15:51
17-07-26 1.680,0047,5038,51+8,99 +23,3% ----47,5040,853 15:23
17-07-26 1.700,0054,2534,91+19,34 +55,4% ----54,2534,0010 17:16
17-07-26 1.720,0038,0031,58+6,42 +20,3% ----41,0038,002 15:58
17-07-26 1.760,0038,7525,83+12,92 +50,0% ----38,7538,752 17:03
17-07-26 1.800,0032,3021,15+11,15 +52,7% ----32,3018,004 17:07
17-07-26 1.900,0017,8512,83+5,02 +39,1% ----17,8511,0013 16:41
17-07-26 2.000,0010,008,00+2,00 +25,0% ----10,005,5017 16:30
17-07-26 2.100,006,005,16+0,84 +16,3% ----6,004,157 16:06
17-07-26 2.200,005,003,38+1,62 +47,9% ----5,003,016 16:54
17-07-26 2.300,002,102,27-- -- --------0 4-6
17-07-26 2.400,00------ -- ---------- --
21-08-261800,00620,94666,22-- -- ----620,94620,941 2-6
21-08-26 840,00--627,10-- -- --------0 --
21-08-26 880,00--588,29-- -- --------0 --
21-08-26 920,00--549,82-- -- --------0 --
21-08-26 960,00--512,10-- -- --------0 --
21-08-26 1.000,00--474,92-- -- --------0 --
21-08-26 1.040,00--438,45-- -- --------0 --
21-08-2621.060,00356,39420,76-- -- ----356,39356,391 29-5
21-08-2631.080,00391,06403,33+45,68 +11,3% ----397,66391,063 4-6
21-08-26 1.100,00--385,90-- -- --------0 --
21-08-26 1.120,00--368,95-- -- --------0 --
21-08-26 1.160,00--336,59-- -- --------0 --
21-08-26 1.200,00298,00304,97-- -- ----298,00298,001 5-6
21-08-2621.240,00200,44274,89-- -- ----205,70200,442 1-6
21-08-2671.280,00256,63246,61-- -- ----260,92256,634 3-6
21-08-26 1.320,00214,64220,28-- -- ----214,64214,641 5-6
21-08-26 1.360,00242,00196,08+45,92 +23,4% ----242,00182,0016 17:05
21-08-26 1.400,00168,43173,78-- -- ----169,62168,437 5-6
21-08-26 1.440,00159,00153,43+5,57 +3,6% ----159,00142,0010 13:11
21-08-26 1.480,00161,40134,89+26,51 +19,7% ----161,40146,405 16:30
21-08-26 1.520,00139,25118,34+20,91 +17,7% ----140,00135,008 16:11
21-08-26 1.560,00125,00103,43+21,57 +20,9% ----125,05101,00486 16:07
21-08-26 1.600,00117,8490,28+27,56 +30,5% ----117,8472,0021 17:01
21-08-26 1.640,0098,4178,62+19,79 +25,2% ----98,4172,652 16:28
21-08-26 1.680,0046,0068,44-- -- --------0 29-5
21-08-26111.700,0090,2563,89+18,54 +29,0% ----90,2577,002 17:16
21-08-26 1.720,0065,6559,59+6,06 +10,2% ----65,3565,3525 14:42
21-08-26 1.760,00------ -- ---------- --
21-08-26 1.800,0064,9044,95+19,95 +44,4% ----64,9041,103 17:16
21-08-2641.900,0043,2531,61+9,96 +31,5% ----43,2539,854 17:02
21-08-26 2.000,0028,7922,27+6,52 +29,3% ----28,7918,604 16:28
21-08-2622.100,0022,7015,97+4,72 +29,6% ----22,7022,701 17:10
21-08-26 2.200,0010,7511,52-- -- ----10,7510,751 5-6
21-08-26 2.300,008,358,35-- -- ----8,357,903 5-6
21-08-26 2.400,006,006,20-- -- ----6,005,702 5-6
18-09-2659350,00969,161.113,93-- -- ----969,16964,874 11-5
18-09-2631400,00792,001.064,29-- -- ----808,00792,003 28-4
18-09-26 440,00747,301.024,65-- -- --------0 29-4
18-09-26 450,00--1.014,75-- -- --------0 --
18-09-26 460,00--1.004,84-- -- --------0 --
18-09-26 480,00--985,03-- -- --------0 --
18-09-264500,00708,00965,26-- -- ----708,00708,001 8-4
18-09-26 520,00--945,49-- -- --------0 --
18-09-261550,00689,00915,85-- -- ----689,00689,001 24-4
18-09-26 560,00--905,97-- -- --------0 --
18-09-263600,00580,55866,48-- -- ----580,55580,551 28-4
18-09-263650,00570,23817,27-- -- ----570,23570,231 23-4
18-09-261680,00582,60787,86-- -- ----582,60582,601 24-4
18-09-266700,00605,60768,26-- -- ----605,60597,003 18-5
18-09-264720,00505,70748,68-- -- ----505,70505,701 23-4
18-09-26 750,00561,00719,49-- -- --------0 18-5
18-09-26 760,00--709,81-- -- --------0 --
18-09-26 800,00657,00671,11-- -- ----657,00657,001 5-6
18-09-26 850,00688,71623,29+65,42 +10,5% ----688,71688,332 17:11
18-09-2645880,00398,24594,86-- -- ----398,24397,774 22-4
18-09-2668900,00525,42575,93-- -- ----525,42525,421 26-5
18-09-2690920,00582,14557,44-- -- ----582,14582,141 3-6
18-09-2685950,00554,19529,88-- -- ----554,19554,191 3-6
18-09-26 1.000,00468,42484,65-- -- --------0 4-6
18-09-26 1.050,00432,95440,85-- -- ----432,95432,951 5-6
18-09-26 1.080,00414,95415,47-- -- ----416,30406,806 5-6
18-09-26401.100,00407,55398,92+48,81 +12,2% --------0 3-6
18-09-26631.120,00348,00382,67-- -- ----348,00348,001 27-5
18-09-26371.140,00228,20366,86-- -- ----236,60228,202 15-5
18-09-26 1.160,00290,60351,13-- -- --------0 22-5
18-09-26901.180,00366,74335,98-- -- ----366,74366,741 4-6
18-09-26 1.200,00325,00321,53+3,47 +1,1% ----325,00325,001 12:14
18-09-26 1.220,00308,00306,79-- -- ----308,00297,002 5-6
18-09-26 1.240,00304,24292,82-- -- --------0 3-6
18-09-26651.260,00307,49279,27-- -- ----307,49271,054 4-6
18-09-26 1.280,00285,00266,09+18,91 +7,1% ----285,00285,002 13:39
18-09-26 1.300,00302,43253,64+48,79 +19,2% ----302,43240,002 17:09
18-09-26811.320,00288,93241,11+39,62 +16,4% ----288,93288,931 17:09
18-09-26 1.340,00256,85229,31+27,54 +12,0% ----256,85256,851 15:15
18-09-26 1.350,00209,35223,51-- -- --------0 2-6
18-09-26 1.360,00209,00217,91-- -- ----209,00209,001 5-6
18-09-26 1.380,00232,92206,94+25,98 +12,6% ----232,92232,923 15:57
18-09-26 1.400,00240,71196,44+44,27 +22,5% ----240,83190,504 17:11
18-09-26 1.450,00205,00171,96+33,04 +19,2% ----205,00162,0017 17:10
18-09-26 1.500,00191,00150,07+40,93 +27,3% 50,00--191,00175,005 17:11
18-09-262211.550,00163,66130,52+28,05 +21,5% ----163,66146,007 17:01
18-09-26 1.600,00139,17113,30+25,87 +22,8% ----139,17139,171 16:45
18-09-26 1.650,00106,7598,15+8,60 +8,8% ----106,7590,217 13:30
18-09-26 1.700,00115,1684,95+30,21 +35,6% ----115,16103,654 17:16
18-09-26361.750,0095,4573,47+18,58 +25,3% ----95,4595,451 17:04
18-09-26 1.800,0083,7263,31+20,41 +32,2% ----83,7251,3517 17:04
18-09-26 1.850,0075,8954,94+20,95 +38,1% ----75,8950,007 17:12
18-09-26 1.900,0066,0446,75+19,29 +41,3% ----66,0443,6529 17:12
18-09-26 2.000,0050,1635,24+14,92 +42,3% ----50,6029,7024 17:16
18-09-26 2.100,0036,0026,55+9,45 +35,6% ----36,0022,358 16:52
18-09-26 2.200,0027,7019,75+7,95 +40,3% ----28,0015,0014 16:56
18-09-26 2.400,0017,0011,52+5,48 +47,6% ----17,009,5036 17:12
18-12-26 280,00975,021.184,36-- -- --------0 22-4
18-12-26 300,00932,851.164,68-- -- --------0 24-4
18-12-26 350,001.131,151.115,54-- -- --------0 3-6
18-12-26 400,001.082,201.066,47-- -- --------0 3-6
18-12-265440,00715,521.029,11-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.019,41-- -- --------0 3-6
18-12-265460,00704,761.009,66-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75990,21-- -- --------0 24-4
18-12-26 500,00765,35970,81-- -- --------0 19-5
18-12-265520,00674,00951,21-- -- ----674,00674,001 24-3
18-12-26 550,00918,15922,36-- -- --------0 3-6
18-12-2617560,00659,70912,71-- -- ----659,70659,701 23-4
18-12-26 600,00788,05874,18-- -- --------0 1-6
18-12-26 640,00861,26835,84-- -- --------0 3-6
18-12-26 680,00823,36797,94-- -- --------0 3-6
18-12-26 700,00789,77779,19-- -- --------0 3-6
18-12-26 720,00627,05760,24-- -- --------0 8-5
18-12-26 760,00426,35723,02-- -- --------0 27-3
18-12-261.169800,00720,00686,32+51,41 +7,5% ----720,00720,001 15:07
18-12-26 840,00593,28650,33-- -- --------0 26-5
18-12-2610880,00396,33615,08-- -- ----398,08396,332 24-4
18-12-26 900,00662,50597,78+64,72 +10,8% ----662,50596,509 17:13
18-12-2612920,00478,40580,73-- -- ----478,40478,401 21-5
18-12-26 960,00539,55547,28-- -- ----539,92539,553 5-6
18-12-26 1.000,00512,00514,93-- -- ----515,00506,0020 5-6
18-12-26541.040,00505,00483,62+48,36 +10,0% ----505,00505,001 15:02
18-12-26 1.080,00440,00453,62-13,62 -3,0% ----440,00440,001 09:35
18-12-26 1.100,00475,00439,02+35,98 +8,2% ----475,00430,006 15:27
18-12-26 1.120,00444,77424,79-- -- --------0 3-6
18-12-26 1.140,00410,20410,79-0,59 -0,1% 165,00--410,20373,304 12:22
18-12-26241.160,00360,25396,79+44,94 +11,3% 165,00--360,25360,251 09:03
18-12-26 1.180,00375,00383,51-8,51 -2,2% 165,00--375,00371,002 10:49
18-12-26 1.200,00425,00370,54+54,46 +14,7% --450,00425,00362,559 17:20
18-12-261051.220,00285,00357,89-- -- ----285,00285,001 28-5
18-12-26 1.240,00352,66345,56-- -- --------0 3-6
18-12-261191.260,00353,00333,27-- -- ----353,00353,001 3-6
18-12-26971.280,00271,58321,57-- -- ----272,20268,505 29-5
18-12-26 1.300,00346,00310,22+35,78 +11,5% ----346,00311,209 15:54
18-12-26 1.320,00293,35299,39-6,04 -2,0% ----293,35291,146 11:13
18-12-26 1.350,00278,00283,22-5,22 -1,8% ----278,00275,6410 11:13
18-12-26 1.400,00310,00258,36+51,64 +20,0% 30,00--310,00280,007 17:26
18-12-26 1.450,00230,60235,31-- -- ----230,60225,003 5-6
18-12-26 1.500,00246,00214,00+32,00 +15,0% ----246,00215,507 16:44
18-12-26 1.550,00190,00194,58-4,58 -2,4% ----190,00190,0010 11:42
18-12-26 1.600,00214,70176,78+37,92 +21,5% ----214,70168,0012 17:11
18-12-26 1.650,00192,50160,46+32,04 +20,0% ----192,50168,0010 17:06
18-12-26 1.700,00177,50145,86+31,64 +21,7% ----177,50161,0012 17:10
18-12-26 1.750,00145,10132,46-- -- --------0 3-6
18-12-26 1.800,00150,00120,30+29,70 +24,7% ----150,00150,003 17:22
18-12-26 1.850,00101,00109,33-8,33 -7,6% ----101,00101,001 09:11
18-12-26 1.900,00108,7099,33+9,37 +9,4% ----114,0097,3012 15:59
18-12-26 2.000,0096,7682,13+14,63 +17,8% ----96,7675,0022 16:42
18-12-26 2.100,0080,0068,08+11,92 +17,5% ----80,0060,6013 16:35
18-12-26 2.200,0069,0056,39+12,61 +22,4% ----69,0049,9521 16:54
18-12-26 2.400,0050,0039,24+10,76 +27,4% ----50,0034,2511 17:17
18-12-26 2.600,0025,0027,58-2,58 -9,4% ----25,0025,001 11:35
18-12-26 2.800,0024,0019,64+4,36 +22,2% ----24,0016,0091 17:10
18-12-26 3.000,0016,0014,14-- -- --------0 4-6
19-03-27 200,001.251,381.263,75-- -- --------0 4-6
19-03-27 460,00936,641.013,61-- -- --------0 22-5
19-03-27 480,00741,10994,51-- -- --------0 28-4
19-03-27 500,00725,35975,46-- -- --------0 23-4
19-03-27 520,00711,64958,40-- -- --------0 23-4
19-03-27 560,00--920,17-- -- --------0 --
19-03-27 600,00--882,77-- -- --------0 --
19-03-27 640,00596,50844,17-- -- --------0 23-4
19-03-27 680,00--807,62-- -- --------0 --
19-03-27 720,00717,50771,62-- -- --------0 22-5
19-03-27 760,00697,58736,24-- -- ----697,58697,581 25-5
19-03-27 800,00693,85701,64-- -- 735,15------0 4-6
19-03-272840,00515,35667,84-- -- ----515,35515,052 8-5
19-03-27 880,00511,28634,84-- -- --------0 11-5
19-03-27 920,00635,35602,84+32,51 +5,4% ----635,35635,351 15:33
19-03-27 960,00430,70571,84-- -- --------0 13-5
19-03-27 1.000,00573,40541,78+31,62 +5,8% ----574,20573,403 15:41
19-03-27 1.040,00373,10512,83-- -- --------0 11-5
19-03-27 1.080,00--485,08-- -- --------0 --
19-03-27 1.100,00514,00471,50+42,50 +9,0% ----514,00514,001 16:35
19-03-27 1.150,00300,30438,98-- -- --------0 20-5
19-03-27 1.200,00399,50408,25-- -- ----399,50399,501 5-6
19-03-27 1.250,00377,00379,14-2,14 -0,6% ----377,00377,001 11:20
19-03-27 1.300,00399,00351,73+47,27 +13,4% ----399,00399,001 17:12
19-03-27341.350,00332,50326,18+36,62 +11,2% ----332,50332,503 5-6
19-03-27 1.400,00329,10302,46+26,64 +8,8% ----329,10294,002 15:37
19-03-27 1.450,00285,94280,38-- -- ----285,94280,754 5-6
19-03-27 1.500,00265,66259,55-- -- ----265,66254,855 5-6
19-03-27 1.550,00245,66240,37-- -- ----245,66245,662 5-6
19-03-27 1.600,00247,00222,67+24,33 +10,9% ----247,00247,001 16:11
19-03-27 1.650,00242,50206,13+36,37 +17,6% ----242,50242,501 17:03
19-03-27 1.700,00200,00190,98-- -- --------0 4-6
19-03-2771.750,00178,65176,68-- -- ----178,65178,651 3-6
19-03-27 1.800,00159,05163,98-- -- --------0 4-6
19-03-27 1.850,00141,40151,90-10,50 -6,9% ----141,40141,401 09:18
19-03-27 1.900,00132,25140,45-8,20 -5,8% ----132,25130,703 09:19
19-03-27 2.000,00111,70120,80-9,10 -7,5% ----111,70111,701 09:18
19-03-27 2.100,00100,56103,89-3,33 -3,2% ----100,56100,003 10:46
19-03-27 2.400,0064,3766,95-- -- --------0 4-6
19-03-2722.600,0053,7650,35+4,94 +9,8% --------0 3-6
19-03-27 2.800,00--38,25-- -- --------0 --
19-03-27 3.000,0028,4029,19-0,79 -2,7% ----28,4028,4025 10:13
18-06-27 300,001.181,361.170,62-- -- --------0 3-6
18-06-2742400,00955,751.075,00-- -- ----955,75952,505 14-5
18-06-27 450,00875,001.027,80-- -- --------0 13-5
18-06-27 480,00718,75999,70-- -- --------0 26-3
18-06-2710500,00726,79981,10-- -- ----726,79726,791 28-4
18-06-27 520,00--962,55-- -- --------0 --
18-06-27 560,00--925,83-- -- --------0 --
18-06-2728600,00769,39889,63-- -- ----770,13769,393 14-5
18-06-27 640,00--854,03-- -- --------0 --
18-06-271680,00610,00818,95-- -- ----610,00610,001 21-4
18-06-27164700,00813,27801,70-- -- ----813,27813,271 3-6
18-06-272720,00541,18784,60-- -- ----541,18541,181 23-4
18-06-279760,00668,86750,94-- -- ----668,86668,861 22-5
18-06-2737800,00599,88718,05-- -- ----599,92599,884 14-5
18-06-275840,00698,65686,00-- -- ----698,74698,655 3-6
18-06-27 880,00402,76654,85-- -- --------0 4-2
18-06-27581900,00556,10639,60-- -- ----556,10556,101 1-6
18-06-27 920,00396,00624,59-- -- --------0 23-3
18-06-2715960,00580,00595,29-- -- ----580,00580,001 4-6
18-06-274151.000,00563,05566,96-- -- ----582,02560,3340 4-6
18-06-27 1.040,00540,00539,79+0,21 0,0% ----540,00540,001 10:37
18-06-27 1.080,00--513,51-- -- --------0 --
18-06-27 1.100,00490,00500,54-- -- --------0 4-6
18-06-27211.150,00406,15469,86+44,81 +9,5% ----407,65406,152 26-5
18-06-27 1.200,00437,00440,78-3,78 -0,9% ----437,00437,001 11:14
18-06-27341.250,00405,59413,40-- -- ----405,59405,376 4-6
18-06-27 1.300,00383,95387,55-3,60 -0,9% ----383,95383,951 10:44
18-06-27261.350,00352,30363,07+39,83 +11,0% ----352,30352,301 4-6
18-06-27 1.400,00331,87340,17-8,30 -2,4% ----331,87331,871 09:50
18-06-27 1.450,00315,67318,60-- -- ----315,67315,671 5-6
18-06-27 1.500,00319,95298,31+21,64 +7,3% ----319,95319,951 15:59
18-06-27 1.550,00271,00278,81-- -- --------0 4-6
18-06-27 1.600,00255,38261,89-6,51 -2,5% ----255,38255,382 09:59
18-06-27121.650,00238,00245,24-- -- ----238,00238,001 4-6
18-06-27 1.700,00231,00229,65+1,35 +0,6% ----231,40230,003 12:19
18-06-27 1.750,00--215,25-- -- --------0 --
18-06-27 1.800,00239,00201,82+37,18 +18,4% ----239,00239,001 17:24
18-06-27 1.900,00173,50176,86-- -- --------0 4-6
18-06-27 2.000,00178,06155,96+22,10 +14,2% ----178,06154,009 16:43
18-06-27 2.200,00128,00120,83+7,17 +5,9% ----128,00128,001 13:44
18-06-27 2.400,0082,8094,09-11,29 -12,0% ----82,8082,801 09:03
18-06-27 2.600,0084,0073,69+10,31 +14,0% ----84,0064,402 17:23
18-06-27 2.800,0050,2558,01-7,76 -13,4% ----50,2550,251 09:03
18-06-27 3.000,00--46,14-- -- --------0 --
18-06-27 3.200,00--35,83-- -- --------0 --
17-12-27 300,001.100,001.173,04-- -- --------0 22-5
17-12-27 400,001.031,421.080,95-- -- --------0 26-5
17-12-2720450,00927,721.036,26-- -- ----927,72927,721 21-5
17-12-27 480,00737,711.009,56-- -- --------0 27-1
17-12-27 500,00938,19992,03-- -- --------0 26-5
17-12-27 520,00--974,58-- -- --------0 --
17-12-27 550,00713,27948,83-- -- --------0 4-5
17-12-27105600,00821,70906,13+49,10 +5,4% --------0 1-6
17-12-27 650,00620,64864,93-- -- --------0 12-2
17-12-27 680,00605,00840,45-- -- --------0 18-2
17-12-27556700,00807,15824,55-- -- ----807,71807,155 2-6
17-12-27 720,00571,00808,76-- -- --------0 23-4
17-12-27 760,00651,00777,91-- -- --------0 20-5
17-12-27 800,00741,47747,91-- -- --------0 2-6
17-12-27 840,00673,38718,71-- -- --------0 25-5
17-12-273880,00454,00690,33-- -- ----454,00451,003 30-1
17-12-27 900,00693,35676,48+16,87 +2,5% ----693,35680,003 13:27
17-12-271920,00431,80662,86+46,83 +7,1% ----431,80431,801 28-4
17-12-27 960,00678,80636,26+42,54 +6,7% ----678,80678,801 15:53
17-12-27 1.000,00666,86610,51+56,35 +9,2% ----666,86666,863 17:11
17-12-27 1.040,00504,78585,68-- -- --------0 28-5
17-12-27 1.080,00--561,81-- -- --------0 --
17-12-27 1.100,00604,36550,23+54,13 +9,8% ----604,36604,363 17:11
17-12-27 1.150,00561,00522,15+38,85 +7,4% ----561,00561,001 15:54
17-12-27 1.200,00474,00495,77-21,77 -4,4% ----474,00467,303 09:11
17-12-2721.220,00402,40485,25-- -- ----402,40402,401 22-5
17-12-27 1.240,00--475,42-- -- --------0 --
17-12-27 1.250,00415,95470,27-- -- --------0 25-5
17-12-2751.260,00407,87465,37-- -- ----407,87407,872 2-6
17-12-271691.280,00456,91455,70-- -- ----456,91456,912 3-6
17-12-27 1.300,00433,73446,47-- -- --------0 4-6
17-12-2711.320,00429,07436,87+38,55 +8,8% ----429,07429,071 4-6
17-12-27 1.340,00289,00427,95-- -- ----289,00289,001 12-5
17-12-27131.350,00418,00423,35+37,89 +9,0% ----418,00418,001 5-6
17-12-27 1.360,00470,00418,92+51,08 +12,2% ----470,00470,003 17:11
17-12-2771.380,00361,72410,22-- -- ----361,72361,721 2-6
17-12-27 1.400,00415,64401,70+13,94 +3,5% ----415,64411,0022 15:00
17-12-27511.420,00409,85393,40-- -- ----409,90409,852 3-6
17-12-27 1.440,00315,10385,27-- -- --------0 26-5
17-12-2761.460,00293,30377,30+35,33 +9,4% --------0 28-5
17-12-27101.480,00365,00369,55-- -- ----365,00365,001 4-6
17-12-27 1.500,00400,87362,00+38,87 +10,7% ----400,87343,007 16:54
17-12-27 1.550,00335,05343,76-8,71 -2,5% ----335,05335,051 09:50
17-12-27 1.600,00345,80326,69+19,11 +5,8% 307,00--345,80309,252 15:59
17-12-27 1.650,00305,00310,49-- -- ----305,00305,001 5-6
17-12-27 1.700,00328,37295,19+33,18 +11,2% ----328,37328,371 16:54
17-12-27 1.750,00--280,58-- -- --------0 --
17-12-27 1.800,00259,33266,88-7,55 -2,8% ----260,00250,0010 09:59
17-12-27381.900,00240,22241,60-- -- ----248,23240,226 4-6
17-12-27 2.000,00253,00218,95+34,05 +15,6% ----253,00221,004 17:23
17-12-27 2.200,00211,05180,29+30,76 +17,1% ----211,05173,504 17:15
17-12-27 2.400,00176,05149,23+26,82 +18,0% ----176,05176,051 17:15
17-12-27 2.600,00122,50124,26-- -- --------0 4-6
17-12-27 2.800,00110,00103,96+6,04 +5,8% ----110,0097,003 15:02
17-12-27 3.000,00--87,46-- -- --------0 --
17-12-27 3.200,0060,0074,63-- -- --------0 2-6
15-12-28 300,001.177,401.179,75-- -- ----1.177,401.177,401 5-6
15-12-2842400,001.088,731.095,29+48,57 +4,4% ----1.089,901.088,732 4-6
15-12-282450,00392,571.054,67-662,10 -62,8% ----392,57392,572 19-9
15-12-28 480,00793,401.030,49-- -- --------0 20-4
15-12-28 500,001.009,451.015,12-- -- ----1.009,451.006,603 5-6
15-12-28 520,00--999,42-- -- --------0 --
15-12-28 550,00665,00976,14-- -- --------0 2-4
15-12-28 600,00837,52937,78-- -- --------0 27-5
15-12-28 640,00792,88908,43-- -- --------0 21-5
15-12-287680,00803,40879,73-- -- ----803,88803,406 28-5
15-12-28 700,00819,00865,70-- -- --------0 2-6
15-12-283720,00620,50851,83-- -- ----620,50620,501 9-4
15-12-28 760,00661,00824,68-- -- ----661,00661,001 18-5
15-12-28 800,00810,50798,28+12,22 +1,5% ----810,50810,501 13:21
15-12-281840,00608,76772,68-- -- ----608,76608,761 14-4
15-12-28 880,00412,25747,88-- -- --------0 31-3
15-12-28127900,00729,33735,73-- -- ----730,40729,332 4-6
15-12-28 920,00662,02723,76-- -- --------0 27-5
15-12-281960,00621,90700,51-- -- ----621,90621,901 1-6
15-12-28 1.000,00718,00678,04+39,96 +5,9% ----718,00718,001 16:09
15-12-28131.040,00592,02656,06-- -- ----592,02592,021 27-5
15-12-28 1.080,00--635,36-- -- --------0 --
15-12-281.2471.100,00627,95625,06-- -- ----630,00627,952 3-6
15-12-28 1.150,00598,00600,38-- -- ----598,00598,001 5-6
15-12-28 1.200,00635,00576,73+58,27 +10,1% ----635,00635,007 17:21
15-12-28471.250,00560,00554,05-- -- ----568,00560,002 4-6
15-12-28 1.300,00520,00532,45-- -- ----520,00520,001 5-6
15-12-28101.350,00422,13511,63-- -- ----422,13422,131 27-5
15-12-285001.400,00427,75491,88-- -- ----427,75427,751 29-5
15-12-28131.450,00463,00472,91-- -- ----463,00463,001 4-6
15-12-28 1.500,00495,80454,86+40,94 +9,0% ----495,80436,007 16:58
15-12-28 1.550,00--437,66-- -- --------0 --
15-12-28 1.600,00421,12421,35-0,23 -0,1% ----421,12400,002 11:21
15-12-28 1.650,00--405,90-- -- --------0 --
15-12-28751.700,00363,69391,05-- -- ----363,69363,691 2-6
15-12-28 1.750,00--376,85-- -- --------0 --
15-12-28 1.800,00348,60363,30-14,70 -4,0% ----348,60348,601 09:01
15-12-28 1.900,00338,00337,84-- -- --------0 3-6
15-12-28 2.000,00307,50314,66-- -- ----307,50307,506 5-6
15-12-28 2.200,00270,00273,78-- -- ----270,00270,001 5-6
15-12-28 2.400,00245,20239,23-- -- --------0 3-6
15-12-28 2.800,00212,00184,59+27,41 +14,8% ----212,00212,0010 17:10
15-12-28 3.200,00165,00144,44+20,56 +14,2% ----165,00141,009 17:18
21-12-29 300,001.182,351.190,43-- -- ----1.186,901.182,3518 5-6
21-12-29 400,001.107,401.111,80-- -- ----1.107,401.107,401 5-6
21-12-2948450,00862,151.074,13-- -- ----862,15862,151 13-4
21-12-2986500,00871,651.037,58-- -- ----871,65871,651 18-5
21-12-2927550,00837,601.002,14-- -- ----837,60837,601 18-5
21-12-29202600,00886,25967,87-- -- ----886,25886,251 22-5
21-12-2959700,00780,00902,70-- -- ----780,00780,001 21-5
21-12-2920800,00624,60842,04-- -- ----625,00624,602 10-4
21-12-29183900,00705,13785,66-- -- ----705,13705,131 1-6
21-12-291841.000,00671,45733,71-- -- ----671,45671,451 2-6
21-12-29301.100,00720,00685,75+43,80 +6,4% ----720,00720,001 16:31
21-12-29 1.200,00670,00641,60+28,40 +4,4% ----670,00666,002 15:23
21-12-29 1.400,00595,00563,19+31,81 +5,6% ----595,00595,002 16:15
21-12-29 1.600,00440,00496,46-- -- --------0 2-6
21-12-29121.800,00431,37440,58-- -- ----431,37431,371 4-6
21-12-29202.000,00390,75392,54-- -- ----391,70389,054 3-6
21-12-29 2.400,00315,00315,66-- -- --------0 3-6
21-12-29 2.800,00154,60257,66-- -- --------0 18-5
21-12-29 3.200,00202,85212,29-- -- ----202,85202,851 5-6
20-12-3026500,001.000,001.056,43+51,65 +4,9% ----1.000,001.000,002 2-6
20-12-3019600,00937,36992,40-- -- ----937,36937,361 2-6
20-12-30 700,00970,95933,28+37,67 +4,0% ----970,95970,951 16:22
20-12-30 800,00930,00877,63+52,37 +6,0% ----930,00930,003 16:47
20-12-3011900,00583,60825,90-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00778,17-- -- --------0 22-5
20-12-30 1.100,00675,24733,90-- -- --------0 2-6
20-12-30561.200,00687,59692,95-- -- ----705,00687,592 4-6
20-12-30 1.400,00615,16619,46-- -- 580,00--615,16608,146 5-6
20-12-30 1.600,00555,00556,16-- -- ----555,00555,005 5-6
20-12-30 1.800,00502,84502,05-- -- --------0 3-6
20-12-30512.000,00455,00455,00-- -- 400,00--455,00455,003 4-6
20-12-30 2.400,00410,00378,52+31,48 +8,3% ----410,00410,001 17:28
20-12-30 2.800,00315,16318,93-- -- 275,00--315,16315,161 5-6
20-12-30 3.200,00288,00271,37+16,63 +6,1% ----288,00288,002 15:15
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?