Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.234,801.212,60+22,20 +1,8% 1.234,801.194,00844.54217:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-4-2026)
Totaal volume 2.447 (1.311 Calls, 1.136 Puts)
Totaal open interest bij opening 9.730 (3.027 Calls, 6.703 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 720,00483,13493,02-9,89 -2,0% ----483,13483,131 11:22
17-04-26 760,00389,00453,06-- -- ----389,00389,002 19-3
17-04-265800,00411,00413,11+22,16 +5,4% ----411,00400,004 15:30
17-04-26 840,00370,10373,19-- -- ----370,10370,102 17-3
17-04-26 880,00339,48333,36-- -- ----339,48339,481 25-3
17-04-263900,00195,00313,52+22,06 +7,0% ----195,00195,001 31-3
17-04-26 920,00268,98294,08-- -- ----268,98241,152 1-4
17-04-26 940,00236,35274,37-- -- 288,20291,20236,35236,351 20-3
17-04-26 960,00248,00254,74-- -- ----248,00248,002 8-4
17-04-26 980,00150,70235,29-- -- ----150,70150,703 31-3
17-04-26 1.000,00208,50215,96-7,46 -3,5% 1,00--208,50199,003 11:57
17-04-26 1.010,00185,43206,34-- -- 219,70222,70185,43185,431 8-4
17-04-26 1.020,00126,60197,02-- -- ----126,60126,602 31-3
17-04-26 1.030,00--187,57-- -- 200,50203,50----0 --
17-04-26 1.040,00173,46178,19-- -- 191,00194,00173,46173,461 8-4
17-04-26 1.050,00150,87169,22-- -- 181,60184,60150,90150,875 8-4
17-04-26 1.060,0092,53160,10-- -- 172,25175,2592,5380,004 31-3
17-04-26 1.070,00136,89151,14-- -- ----136,89136,891 8-4
17-04-26 1.080,00136,60142,68-- -- 154,05157,05136,60136,601 8-4
17-04-26 1.090,00120,05134,32-- -- ----120,05120,051 8-4
17-04-26 1.100,00139,05125,85+13,20 +10,5% 136,40139,40139,05115,5510 16:11
17-04-26 1.120,00103,52109,83-6,31 -5,7% 117,50124,55103,52103,521 15:03
17-04-26561.140,00101,3594,98+15,43 +16,2% 102,25107,90101,3588,003 17:09
17-04-26 1.160,0087,0081,04+5,96 +7,4% ----87,0070,8512 16:22
17-04-26 1.180,0075,0067,84+7,16 +10,6% ----76,1059,8532 17:20
17-04-26 1.200,0062,5056,37+6,13 +10,9% ----65,0050,00117 17:27
17-04-26 1.220,0050,4046,12+4,28 +9,3% ----50,5040,5511 17:12
17-04-26 1.240,0040,0036,90+3,10 +8,4% ----44,8130,5549 17:04
17-04-261151.260,0032,2029,19+6,95 +23,8% 32,0034,9035,5028,0013 16:52
17-04-26 1.280,0025,0022,79+2,21 +9,7% 24,5026,9025,2018,2043 16:53
17-04-26 1.300,0019,1517,62+1,53 +8,7% --25,0020,1513,6051 17:28
17-04-26 1.320,0014,7813,06+1,72 +13,2% ----15,3011,1098 17:25
17-04-26 1.340,0012,009,88+2,12 +21,5% 9,8011,3012,007,5041 16:07
17-04-26 1.360,007,757,40+0,35 +4,7% ----8,605,75124 17:29
17-04-263751.380,005,215,77-0,56 -9,7% 4,706,206,424,0536 17:15
17-04-26 1.400,003,754,47-0,72 -16,1% --4,204,563,1625 17:07
17-04-26 1.440,001,872,65-0,78 -29,4% ----2,471,8520 17:23
17-04-261681.480,001,001,07-0,62 -57,9% ----1,601,008 8-4
17-04-26 1.500,000,710,81-0,10 -12,3% ----0,830,704 17:24
17-04-26 1.520,000,710,56-- -- --1,310,710,711 8-4
17-04-26 1.560,000,490,30-- -- ----0,490,495 8-4
17-04-26 1.600,000,130,16-0,03 -18,8% --0,890,130,131 09:12
17-04-261081.700,000,100,03+0,07 +233,3% ----0,100,101 15:58
17-04-26491.800,000,420,16-- -- ----0,420,423 27-3
17-04-26271.900,000,300,08-- -- ----0,310,302 27-3
17-04-26432.000,000,260,04-- -- ----0,260,2614 24-3
17-04-26202.100,000,040,02+0,02 +100,0% ----0,060,042 8-4
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00484,18494,45-10,27 -2,1% ----484,18484,181 11:22
15-05-26 760,00463,80454,86-- -- ----463,80463,802 25-3
15-05-26 800,00419,88415,51-- -- ------419,883 25-3
15-05-26 840,00--376,29-- -- --------0 --
15-05-26 880,00242,68337,52-- -- 351,25354,25242,68242,681 31-3
15-05-26 920,00327,81299,58-- -- 312,75315,75327,81327,811 23-2
15-05-26 940,00209,82280,58-- -- ----209,82209,821 2-4
15-05-26 960,00--262,33-- -- --------0 --
15-05-26 980,00--244,29-- -- --------0 --
15-05-26 1.000,00218,19226,53-- -- 238,45241,45218,19218,191 8-4
15-05-26 1.020,00203,00209,96-6,96 -3,3% ----203,00198,502 13:58
15-05-26 1.030,00--201,03-- -- --------0 --
15-05-26 1.040,00159,00192,61-- -- ----159,00159,002 19-3
15-05-26 1.050,00114,90184,75-- -- ----114,90114,901 7-4
15-05-26 1.060,0099,00176,80-- -- 186,10191,1599,0099,001 31-3
15-05-26 1.070,00150,30169,06-- -- 177,95183,00150,30149,104 26-3
15-05-26 1.080,00100,93160,99-- -- ----100,93100,933 31-3
15-05-26 1.090,0091,35153,84-- -- 162,70166,7593,0090,005 7-4
15-05-26 1.100,00136,59146,69-- -- ----136,59130,806 8-4
15-05-26 1.120,00129,00132,16-3,16 -2,4% ----129,00125,005 15:29
15-05-26 1.140,00127,50118,83+8,67 +7,3% ----127,50111,455 16:01
15-05-269341.160,00112,40106,51+12,86 +12,1% ----112,4097,4517 16:17
15-05-26 1.180,0088,0094,37-6,37 -6,8% ----88,0087,053 13:26
15-05-26 1.200,0087,0083,44+3,56 +4,3% ----93,5087,008 16:45
15-05-26 1.220,0077,9473,04+4,90 +6,7% ----77,9476,702 17:12
15-05-26 1.240,0068,0564,31+3,74 +5,8% ----70,5056,9017 17:11
15-05-26 1.260,0051,3555,13-3,78 -6,9% ----51,3551,352 13:07
15-05-26 1.280,0051,0048,36+2,64 +5,5% 51,3053,4554,5045,009 16:21
15-05-26 1.300,0044,3540,67+3,68 +9,0% 43,9046,0045,0037,0037 17:27
15-05-26 1.320,0036,0035,45+0,55 +1,6% ----38,0036,003 16:36
15-05-26 1.360,0026,4425,60+0,84 +3,3% ----26,4423,325 17:12
15-05-26 1.400,0019,0018,00+1,00 +5,6% ----19,0015,0019 17:14
15-05-26 1.440,0012,9712,45+0,52 +4,2% ----13,4010,407 17:23
15-05-26 1.480,008,708,74-0,04 -0,5% 8,009,509,657,758 16:21
15-05-26 1.520,005,816,23-0,42 -6,7% ----5,815,811 17:24
15-05-26 1.560,003,674,45-- -- ----4,003,503 8-4
15-05-26 1.600,002,823,14-0,32 -10,2% 1,973,452,822,821 09:12
15-05-26 1.700,001,001,68-- -- 0,301,801,101,002 8-4
15-05-26 1.800,000,900,59-- -- ----0,900,901 31-3
15-05-26 1.900,000,650,24-- -- 0,200,890,650,651 30-3
15-05-26 2.000,000,450,10-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,04-- -- --------0 --
15-05-26 2.200,000,560,01-- -- --0,520,560,561 25-3
19-06-26 300,00853,80912,89-- -- ----854,75851,70158 30-3
19-06-26 350,00761,88862,94-- -- ----769,41761,886 7-4
19-06-26 400,00732,60812,99-- -- ----734,88732,606 2-4
19-06-26 420,00--793,01-- -- 807,40810,40----0 --
19-06-26 440,00471,80773,03-301,23 -39,0% 787,45790,45471,80471,802 22-12
19-06-26 450,00782,90763,05-- -- ----782,90782,901 25-3
19-06-26 460,00732,75753,06-- -- ----732,75732,751 11-3
19-06-26 480,00753,91733,10-- -- ----753,91750,913 23-2
19-06-26 500,00671,31713,15-- -- ----676,40671,3140 26-3
19-06-26 520,00--693,21-- -- --------0 --
19-06-26 550,00633,41663,35-- -- ----633,41632,454 1-4
19-06-26 560,00625,90653,42-- -- 668,50671,50628,92625,5822 17-3
19-06-26 600,00590,00613,77-- -- ----604,60590,002 8-4
19-06-26 650,00516,00565,09-- -- ----516,00516,001 1-4
19-06-26 680,00451,14535,51-- -- ----451,14451,141 6-3
19-06-26 700,00501,93515,96-- -- ----501,93501,931 8-4
19-06-26 720,00434,23496,75-- -- ----434,23433,9820 30-3
19-06-26 750,00406,88467,41-- -- ----416,16406,6876 30-3
19-06-26 760,00--457,70-- -- 472,55475,55----0 --
19-06-26 800,00405,93419,60-- -- ----405,93405,931 8-4
19-06-26 850,00367,60372,33-- -- ----367,60367,604 8-4
19-06-26 880,00290,69344,45-- -- ----290,94290,14106 30-3
19-06-26421900,00340,50326,43+14,07 +4,3% 340,10343,10340,50317,507 16:54
19-06-26 920,00257,39308,86-- -- 322,00325,00257,39257,3919 30-3
19-06-26 940,00280,08290,93-10,85 -3,7% ----280,08280,081 14:51
19-06-26 950,00294,26282,48+11,78 +4,2% ----294,26294,261 16:24
19-06-26 960,00226,32274,07-- -- 286,65289,65226,32226,3210 30-3
19-06-26 980,00212,45257,58-- -- ----212,45212,451 27-3
19-06-26 1.000,00257,39240,90+16,49 +6,8% ----257,39257,395 16:09
19-06-26 1.020,00173,05225,34-- -- 236,55239,55173,05173,052 2-4
19-06-26 1.030,00166,35217,79-- -- ----166,35166,352 2-4
19-06-26 1.040,00200,10210,05-9,95 -4,7% 220,75223,75200,10200,102 13:25
19-06-26 1.050,00217,64202,10+15,54 +7,7% 213,00216,00217,64217,645 16:09
19-06-26 1.060,00176,00194,90-- -- ----176,00176,004 1-4
19-06-26 1.080,00133,05180,99-- -- 190,70193,55133,05132,9510 2-4
19-06-26 1.100,00158,20166,88-8,68 -5,2% 176,40179,65158,20158,202 13:25
19-06-26 1.120,00146,00153,74-- -- ----146,00140,402 8-4
19-06-26 1.140,00133,45141,59-8,14 -5,7% ----133,45133,452 13:25
19-06-26 1.160,00124,40128,51-4,11 -3,2% ----124,40124,409 14:41
19-06-26 1.180,00111,70117,65-- -- ----115,00110,657 8-4
19-06-26 1.200,00115,45106,86+8,59 +8,0% 114,35116,80115,45102,806 16:54
19-06-26 1.220,00102,0096,44+5,56 +5,8% ----102,0089,207 16:46
19-06-26 1.240,0083,0087,50-- -- ----83,0080,003 8-4
19-06-26 1.260,0085,4278,61+6,81 +8,7% --130,0085,4274,2910 17:15
19-06-26 1.280,0066,4970,46-3,97 -5,6% ----66,4966,491 13:19
19-06-26 1.300,0065,0063,39+1,61 +2,5% ----65,0060,652 15:30
19-06-26 1.320,0058,0056,36+1,64 +2,9% ----58,0053,006 15:30
19-06-26 1.350,0052,0047,57+4,43 +9,3% ----52,0044,002 16:23
19-06-26 1.400,0037,0035,13+1,87 +5,3% 37,3539,0539,8534,0030 17:06
19-06-26 1.450,0025,0025,53-- -- ----25,0023,5011 8-4
19-06-26 1.480,0020,5021,45-0,95 -4,4% ----20,5020,503 09:16
19-06-26 1.500,0020,0218,76+1,26 +6,7% 14,00--20,0217,808 17:15
19-06-26 1.550,0011,7513,84-- -- ----11,7511,751 8-4
19-06-26 1.600,005,709,90-- -- ----5,905,706 7-4
19-06-26 1.650,006,127,18-- -- ----6,125,655 8-4
19-06-26 1.700,005,055,31-0,26 -4,9% ----5,055,051 12:23
19-06-26 1.800,002,802,96-0,16 -5,4% ----2,802,806 15:33
19-06-26 1.900,001,502,24-- -- ----1,501,507 8-4
19-06-261042.000,000,801,08-- -- 0,751,500,950,806 7-4
19-06-26 2.100,000,620,69-- -- 0,111,300,860,6235 8-4
19-06-26 2.200,000,600,51-- -- ----0,600,601 7-4
19-06-26 2.400,000,400,30-- -- --0,820,480,404 8-4
18-09-26 350,00764,18864,09-- -- ----771,71764,186 7-4
18-09-26 400,00735,60815,22-- -- 830,15833,15737,88735,606 2-4
18-09-26 440,00--776,15-- -- --------0 --
18-09-26 450,00--766,34-- -- 781,40784,40----0 --
18-09-26 460,00--756,56-- -- --------0 --
18-09-26 480,00--737,12-- -- --------0 --
18-09-26 500,00708,00717,77-- -- 732,85735,85708,00708,001 8-4
18-09-26 520,00--698,48-- -- --------0 --
18-09-26 550,00438,80669,57+22,64 +3,4% 684,55687,55438,80438,801 4-12
18-09-26 560,00--659,85-- -- --------0 --
18-09-26 600,00609,55621,58-- -- ----609,55609,551 17-2
18-09-26 650,00572,08574,22-- -- 589,05592,05572,08572,081 12-2
18-09-261680,00521,69545,99+22,33 +4,1% ----521,69521,691 23-1
18-09-26 700,00504,00527,49-- -- 542,15545,15504,00504,001 22-1
18-09-26 720,00462,58509,13-- -- 523,60526,60462,58462,581 3-3
18-09-26 750,00504,32481,52-- -- ----504,32504,314 23-2
18-09-26 800,00374,00437,26-- -- ----374,00369,002 2-4
18-09-26 850,00402,00394,09+7,91 +2,0% ----402,00402,001 16:31
18-09-26 880,00354,00368,83-- -- ----354,00354,002 17-3
18-09-26 900,00289,49352,94-- -- ----289,49289,493 7-4
18-09-26 920,00258,18336,95-- -- ----258,18258,181 31-3
18-09-26 950,00259,56314,09-- -- ----259,56259,561 7-4
18-09-26 1.000,00280,00277,08-- -- 288,65291,40280,00280,001 8-4
18-09-26 1.050,00242,00243,26-1,26 -0,5% ----242,00242,002 15:30
18-09-26 1.080,00237,00223,60+13,40 +6,0% ----237,00237,001 15:43
18-09-26 1.100,00208,00211,09-- -- 221,05223,75210,00199,9519 8-4
18-09-26611.120,00195,45199,54+15,17 +7,6% 209,15211,50195,45195,455 8-4
18-09-26 1.140,00194,00187,77+6,23 +3,3% 197,35199,70194,00194,001 16:40
18-09-26 1.160,00188,00176,90+11,10 +6,3% ----188,00188,001 15:44
18-09-26 1.180,00153,63167,43-- -- 175,00177,40153,63153,631 8-4
18-09-26 1.200,00165,00156,96+8,04 +5,1% ----165,00148,958 15:56
18-09-26 1.220,00142,60146,51-3,91 -2,7% ----142,60142,601 11:28
18-09-26 1.240,00134,72137,63-2,91 -2,1% ----134,72134,104 15:14
18-09-26 1.260,0088,55129,00-- -- ----88,5588,551 7-4
18-09-26 1.280,00125,90120,43+5,47 +4,5% 126,85129,25125,90114,653 17:10
18-09-26 1.300,00114,00111,89+2,11 +1,9% ----114,00107,0010 15:30
18-09-26 1.320,00102,50104,54-2,04 -2,0% 110,80113,00102,50100,502 13:44
18-09-26 1.340,00103,8097,75+6,05 +6,2% 103,25105,50103,80103,801 16:18
18-09-26 1.350,0088,0094,38-- -- ----88,0088,002 1-4
18-09-26 1.360,0097,4591,01+6,44 +7,1% ----99,2096,5040 16:23
18-09-26351.380,0082,0084,31+9,03 +10,7% 89,4091,7582,0082,002 11:51
18-09-26 1.400,0082,4078,16+4,24 +5,4% ----82,4074,0024 16:31
18-09-26 1.450,0063,0565,43-- -- ----63,0562,052 8-4
18-09-26 1.500,0053,0553,93-0,88 -1,6% ----53,0553,051 13:44
18-09-26 1.550,0043,2544,79-1,54 -3,4% ----43,2543,251 12:36
18-09-261121.600,0035,4536,83+4,61 +12,5% 38,9040,7035,4535,452 13:36
18-09-26 1.650,0028,3530,58-- -- 31,9033,7028,3528,352 8-4
18-09-26 1.700,0022,5025,03-- -- ----22,5022,501 8-4
18-09-26 1.800,0017,0517,23-0,18 -1,0% 17,6019,2017,0517,054 09:03
18-09-26 1.900,0010,4012,28-- -- 12,0013,4010,5010,403 8-4
18-09-26 2.000,008,508,63-0,13 -1,5% ----8,508,501 16:46
18-09-26 2.200,004,403,80+0,60 +15,8% 3,555,004,404,302 17:12
18-09-26 2.400,002,352,13+0,22 +10,3% 1,672,892,352,351 16:43
18-12-26 280,00876,62935,01-- -- 949,95952,95876,62876,624 30-3
18-12-26 300,00848,21915,56-- -- 930,55933,55849,00848,0757 30-3
18-12-26 350,00746,00866,91-- -- 882,15885,15746,00746,001 31-3
18-12-26 400,00823,00818,85-- -- 834,05837,05823,00823,001 8-4
18-12-26 440,00715,52780,72-- -- 795,75798,75724,57715,524 30-3
18-12-2630450,00715,45771,06+23,11 +3,0% 786,25789,25715,87715,459 30-3
18-12-26 460,00704,76761,44-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04742,53-- -- 757,70760,70687,04686,808 30-3
18-12-26 500,00611,00723,63-- -- 738,75741,75611,00611,001 31-3
18-12-26 520,00674,00704,82-- -- 719,90722,90674,00674,001 24-3
18-12-26 550,00622,18676,83-- -- ----622,26622,1815 30-3
18-12-26 560,00578,00667,37-- -- ----578,00578,001 31-3
18-12-26 600,00616,00630,46-- -- ----616,00616,009 8-4
18-12-26 640,00542,15594,22-- -- 608,80611,80542,15542,152 30-3
18-12-26 680,00497,50558,17-- -- ----507,85497,503 30-3
18-12-26 700,00484,17540,66-- -- 555,10558,10484,17484,171 1-4
18-12-26 720,00441,72523,36-- -- ----441,72441,721 7-4
18-12-26 760,00426,35488,97-- -- ----426,35426,351 27-3
18-12-26 800,00374,70456,06-- -- ----374,70374,708 7-4
18-12-26 840,00399,90423,89-- -- ----399,90399,253 4-2
18-12-26 880,00370,00393,10-- -- ----370,00370,001 8-4
18-12-26 900,00303,80378,29-- -- ----303,80303,5511 7-4
18-12-26 920,00356,40363,37-6,97 -1,9% 375,00379,90356,40356,401 14:35
18-12-26 960,00332,00335,00-- -- ----332,00332,001 8-4
18-12-26 1.000,00304,00307,94-3,94 -1,3% ----304,00301,005 13:44
18-12-26 1.040,00276,50282,02-- -- ----276,50276,502 8-4
18-12-26261.080,00249,88258,36+16,69 +6,5% ----249,88249,881 14:51
18-12-26 1.100,00254,70247,44+7,26 +2,9% 170,00--254,70238,002 17:03
18-12-26 1.120,00184,40235,55-- -- 244,95249,05184,40184,401 7-4
18-12-26 1.140,00214,28224,28-- -- 233,90238,05214,28214,281 8-4
18-12-26 1.160,00210,45214,71-- -- ----210,45210,451 8-4
18-12-26 1.180,00198,00204,35-- -- ----201,50198,002 8-4
18-12-26 1.200,00204,45194,85+9,60 +4,9% ----204,45204,4515 15:38
18-12-26 1.220,00192,50185,35+7,15 +3,9% ----192,50179,258 16:48
18-12-26 1.240,00173,35175,79-2,44 -1,4% ----173,35173,351 13:46
18-12-26 1.260,00176,55167,33+9,22 +5,5% 175,15177,95176,55176,5515 15:38
18-12-26 1.280,00162,80159,28+3,52 +2,2% 166,15169,90162,80157,102 15:31
18-12-26 1.300,00160,10151,55+8,55 +5,6% 157,80161,55160,10148,004 15:50
18-12-26 1.320,00136,90144,05-- -- 150,20153,20136,90136,902 8-4
18-12-26 1.350,00134,95132,32+2,63 +2,0% 138,85141,65134,95134,952 15:30
18-12-26 1.400,00121,10116,84+4,26 +3,6% ----121,10115,005 15:54
18-12-26 1.450,0076,00101,01-- -- ----76,0076,003 31-3
18-12-26 1.500,0093,5088,95+4,55 +5,1% ----93,5086,754 17:00
18-12-26 1.550,0080,9077,97+2,93 +3,8% 80,2082,4581,7580,406 16:50
18-12-26 1.600,0071,0066,71+4,29 +6,4% ----71,0066,907 16:53
18-12-26 1.650,0046,5558,31-- -- ----46,5546,55152 2-4
18-12-26 1.700,0047,0050,05-- -- 5,50--47,0047,001 8-4
18-12-26 1.800,0033,8038,27-- -- 39,4041,6034,0033,803 8-4
18-12-26 1.900,0031,4028,74+2,66 +9,3% ----31,4031,006 16:07
18-12-26982.000,0020,7022,35+1,72 +7,7% ----20,7020,702 14:47
18-12-26 2.200,0011,6013,21-- -- ----11,7511,603 8-4
18-12-26 2.400,008,207,87+0,33 +4,2% ----8,207,502 16:08
19-03-27 460,00--767,21-- -- --------0 --
19-03-27 480,00--748,82-- -- 764,00767,00----0 --
19-03-27 500,00--730,17-- -- 745,60748,60----0 --
19-03-27 520,00613,40711,97-- -- 727,30730,30613,40613,408 31-3
19-03-27 560,00--675,96-- -- 691,10694,10----0 --
19-03-27 600,00--640,15-- -- 655,45658,45----0 --
19-03-27 640,00--605,38-- -- 620,40623,40----0 --
19-03-27 680,00--571,41-- -- 586,05589,05----0 --
19-03-27 720,00457,87537,76-- -- ----457,87457,871 7-4
19-03-27 760,00--505,60-- -- --------0 --
19-03-271800,00408,35473,78+22,07 +4,7% ----408,35408,351 2-4
19-03-27 880,00--414,85-- -- 427,85430,85----0 --
19-03-27 960,00353,80359,93-6,13 -1,7% 372,20375,20353,80353,801 14:35
19-03-27 1.040,00307,80310,05-- -- ----307,80307,801 8-4
19-03-27 1.100,00280,00276,74+3,26 +1,2% ----280,00280,001 15:31
19-03-27 1.150,00234,95250,07-- -- ----234,95234,951 24-3
19-03-27 1.200,00231,45226,26+5,19 +2,3% ----231,45231,402 16:44
19-03-27 1.250,00198,85203,51-- -- ----198,85198,851 8-4
19-03-27 1.300,00191,26183,60+7,66 +4,2% ----191,26191,261 16:24
19-03-27 1.350,00130,35165,18-- -- ----130,35130,351 30-3
19-03-27 1.400,00145,00147,61-2,61 -1,8% ----145,00145,001 15:23
19-03-27 1.450,00128,25132,66-- -- ----128,25125,003 8-4
19-03-2721.500,00113,85118,02+10,60 +9,0% ----113,85113,851 8-4
19-03-27 1.550,00100,00105,86-- -- ----100,00100,002 8-4
19-03-27 1.600,00106,0094,96-- -- 97,85100,85107,06106,002 25-3
19-03-27 1.700,0079,6075,45+4,15 +5,5% ----79,6079,603 16:23
19-03-2731.800,0048,0059,84+6,06 +10,1% 61,6064,5048,0048,001 2-4
19-03-27 1.900,0047,3048,29-- -- ----47,3047,301 8-4
18-06-27 300,00828,60920,69-- -- 934,10939,10828,60828,602 31-3
18-06-27 400,00818,77826,94-- -- ----818,77818,7715 25-3
18-06-2712450,00678,85780,74+22,53 +2,9% ----678,85678,851 31-3
18-06-27 480,00718,75753,62-- -- ----718,75718,751 26-3
18-06-27 500,00790,17735,71-- -- ----804,26790,174 24-2
18-06-27 520,00--717,95-- -- --------0 --
18-06-27 560,00--682,45-- -- --------0 --
18-06-27 600,00643,27648,18-- -- 661,80666,80643,27643,2715 25-3
18-06-27 640,00--614,77-- -- --------0 --
18-06-27 680,00--581,48-- -- --------0 --
18-06-27 700,00478,50565,52-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20549,87-- -- ----533,20533,201 13-3
18-06-27 760,00500,65518,56-- -- ----500,65500,651 8-4
18-06-27 800,00459,05488,70-- -- ----459,05459,051 24-3
18-06-27 840,00409,00460,82-- -- ----409,00409,001 20-3
18-06-27 880,00402,76432,39-- -- ----402,76402,761 4-2
18-06-27 900,00351,30419,66-- -- ----351,30350,053 7-4
18-06-27 920,00396,00406,37-- -- ----396,00396,001 23-3
18-06-27 960,00308,03381,21-- -- ----308,03308,031 7-4
18-06-27 1.000,00350,00355,71-- -- 364,75373,55350,00350,001 8-4
18-06-27 1.040,00323,00333,24-10,24 -3,1% ----324,00323,008 14:55
18-06-27 1.100,00309,90300,53+9,37 +3,1% ----309,90309,903 17:00
18-06-27221.150,00272,05274,79-2,74 -1,0% 283,50288,50272,05268,009 15:00
18-06-27 1.200,00243,81251,93-8,12 -3,2% ----250,99243,813 09:51
18-06-27 1.250,00225,25228,75-- -- ----225,25225,251 8-4
18-06-27 1.300,00159,00209,48-- -- ----159,00159,001 7-4
18-06-27 1.350,00160,30191,73-- -- ----160,30160,301 1-4
18-06-27 1.400,00146,65173,55-- -- ----146,65146,651 1-4
18-06-27 1.450,00137,50158,76-- -- ----137,50137,501 27-3
18-06-27 1.500,00106,80145,09-- -- ----106,80106,802 7-4
18-06-27 1.550,00117,50130,88-- -- 135,55139,80117,50117,501 24-3
18-06-27 1.600,0096,85119,62-- -- ----98,1096,8510 2-4
18-06-27 1.700,0098,0098,60-- -- 101,85105,5098,0098,001 8-4
18-06-27 1.800,0080,6082,11-1,51 -1,8% ----80,6080,6010 11:57
18-06-27 2.000,0042,7856,38-- -- ----42,7839,834 31-3
18-06-27 2.200,0038,1038,70-0,60 -1,6% 39,1542,0538,1038,101 12:36
18-06-27 2.400,0020,0526,70-- -- 26,4029,0020,0519,804 7-4
17-12-27 300,00915,46918,95-- -- ----915,89915,463 8-4
17-12-27 400,00828,89830,03-- -- ----828,89825,122 8-4
17-12-27 450,00820,16787,23-- -- ----820,16820,161 29-1
17-12-27 480,00737,71761,88-- -- ----737,71737,712 27-1
17-12-27 500,00755,15744,94-- -- ----755,15755,151 25-3
17-12-27 520,00--728,78-- -- --------0 --
17-12-27 550,00600,62705,09-- -- 713,95728,60640,58598,6722 30-3
17-12-27 600,00655,89664,18-8,29 -1,2% 673,45688,10655,89655,891 11:49
17-12-27 650,00620,64625,35-- -- ----620,64620,641 12-2
17-12-27 680,00605,00602,77-- -- ----605,00605,001 18-2
17-12-27 700,00540,00587,74-- -- ----540,00540,001 1-4
17-12-27 720,00565,35572,53-- -- 582,60595,50565,35565,351 17-3
17-12-2713760,00545,00544,18+21,24 +3,9% ----545,00545,001 18-2
17-12-27 800,00437,34516,79-- -- ----437,34436,032 7-4
17-12-27 840,00--489,12-- -- 499,15511,75----0 --
17-12-27 880,00454,00463,69-- -- ----454,00451,003 30-1
17-12-27 900,00450,00451,36-- -- ----450,00435,0011 8-4
17-12-27 920,00432,10439,26-- -- 448,60459,95432,10432,101 17-3
17-12-27 960,00422,00414,63+7,37 +1,8% ----422,00422,001 16:31
17-12-27 1.000,00392,00391,73+0,27 +0,1% ----392,00392,001 09:10
17-12-2721.040,00296,70370,32+19,63 +5,3% 379,90389,00296,70296,701 31-3
17-12-27 1.100,00353,00338,92+14,08 +4,2% ----353,00353,001 15:43
17-12-27 1.150,00271,00315,05-- -- ----271,00254,5016 9-3
17-12-27 1.200,00285,31293,27-7,96 -2,7% ----293,63285,314 09:51
17-12-27 1.220,00296,00284,94+11,06 +3,9% ----296,00296,001 15:45
17-12-27 1.240,00--276,49-- -- 283,75293,25----0 --
17-12-27 1.250,00210,00271,77-- -- ----210,00210,001 31-3
17-12-27 1.260,00--267,16-- -- 276,00284,80----0 --
17-12-27 1.280,00--259,58-- -- --------150 --
17-12-27 1.300,00216,00252,22-- -- 260,15269,10223,25216,003 27-3
17-12-27 1.320,00--245,07-- -- --------0 --
17-12-27 1.340,00--238,11-- -- --------0 --
17-12-27 1.350,00232,00234,71-- -- ----232,00232,001 8-4
17-12-27 1.360,00242,00231,39+10,61 +4,6% 238,00246,80242,00242,001 17:25
17-12-27 1.380,00220,00224,86-- -- ----220,00220,001 12-2
17-12-27 1.400,00218,00218,52-- -- 224,30233,40218,00218,001 8-4
17-12-27 1.420,00219,00210,83-- -- ----219,00219,001 18-2
17-12-27 1.440,00159,00204,34-- -- 211,30220,30159,50158,3516 31-3
17-12-27 1.460,00153,70198,53-- -- ----155,15151,3013 31-3
17-12-27141.480,00184,00192,92+13,92 +7,2% ----184,00184,002 8-4
17-12-27 1.500,00194,50187,42+7,08 +3,8% ----194,50194,504 16:31
17-12-27 1.550,00160,68174,52-- -- 179,70187,85160,92160,6810 26-3
17-12-27 1.600,00161,90161,39-- -- ----161,90161,903 24-3
17-12-27 1.700,00132,00139,08-- -- ----132,00132,001 8-4
17-12-27501.800,00120,10120,11+10,10 +8,4% ----120,10119,9031 11:53
17-12-27 2.000,0089,8590,08-0,23 -0,3% ----89,8587,509 11:53
17-12-27 2.200,0072,8467,25-- -- ----72,8472,842 3-2
17-12-27 2.400,0050,0050,35-- -- ----50,0050,001 1-4
17-12-27 2.800,0027,0030,14-- -- ----30,0027,0021 8-4
15-12-28 300,00914,00928,45-- -- 936,90957,85930,00914,006 5-3
15-12-28 400,00833,00845,26-- -- ----833,00833,001 5-3
15-12-28 450,00392,57805,28-412,71 -51,3% ----392,57392,572 19-9
15-12-28 480,00777,30782,19-4,89 -0,6% ----777,30777,301 14:41
15-12-28 500,00706,25766,80-- -- ----706,25706,251 27-3
15-12-28 520,00--751,41-- -- 758,45779,90----0 --
15-12-28 550,00665,00730,36-- -- ----665,00665,005 2-4
15-12-2844600,00681,15694,27+21,37 +3,1% ----681,15681,151 8-4
15-12-28 640,00--665,85-- -- 672,00691,90----0 --
15-12-28 680,00641,60638,49-- -- 644,30664,55641,60641,601 25-3
15-12-28 700,00633,00625,35+7,65 +1,2% 630,90651,10633,00620,003 17:10
15-12-28 720,00620,50612,47+8,03 +1,3% ----620,50620,501 17:11
15-12-28 760,00--587,31-- -- --------0 --
15-12-28 800,00629,00561,87-- -- ----629,00628,0030 26-2
15-12-28 840,00--538,47-- -- --------0 --
15-12-28 880,00412,25515,89-- -- ----412,25412,251 31-3
15-12-28 900,00510,09504,96-- -- ------510,0912 25-3
15-12-28 920,00--493,58-- -- --------0 --
15-12-28 960,00--471,85-- -- 477,45496,10----0 --
15-12-28 1.000,00468,00451,76+16,24 +3,6% ----468,00460,009 17:22
15-12-28 1.040,00401,20432,50-- -- 436,80455,50401,20401,201 23-3
15-12-28 1.100,00404,97403,29+1,68 +0,4% ----405,00404,972 15:30
15-12-28 1.150,00331,35381,67-- -- ----331,35331,351 6-3
15-12-28 1.200,00370,00361,23+8,77 +2,4% 365,25382,70370,00368,502 15:36
15-12-28 1.250,00298,00341,93-- -- ----298,00298,002 7-4
15-12-28 1.300,00305,00322,11-- -- 326,00343,50305,00305,001 1-4
15-12-28 1.350,00355,37305,24-- -- ----355,52355,372 26-2
15-12-28 1.400,00300,00289,46+10,54 +3,6% 292,35307,85300,00300,001 16:07
15-12-28 1.450,00261,50274,64-- -- 277,65292,75261,50261,505 1-4
15-12-28 1.500,00256,45259,01-2,56 -1,0% 261,70277,90256,45253,052 11:55
15-12-28 1.550,00--245,57-- -- 247,75264,05----0 --
15-12-28 1.600,00199,00233,21-- -- ----200,10199,006 2-4
15-12-28 1.700,00214,50210,61+3,89 +1,8% ----215,00203,353 16:36
15-12-28 1.800,00196,05188,44-- -- ----196,05196,051 18-3
15-12-28 2.000,00151,00154,39-- -- 154,30164,00151,00138,505 8-4
15-12-28 2.200,00121,90126,08-- -- 125,45138,30122,50114,6019 1-4
15-12-28 2.400,00103,00103,14-- -- ----103,0095,004 8-4
15-12-28 2.800,0060,0070,89-- -- ----60,0057,4014 7-4
15-12-28 3.200,0049,0552,11-- -- ----52,2049,007 8-4
21-12-29 300,00904,00935,49-- -- ----904,00904,001 16-3
21-12-29 400,00844,29859,28-- -- 862,45892,65844,29844,291 8-4
21-12-29 450,00808,90823,85-- -- ----808,90808,901 8-4
21-12-29 500,00855,00787,51-- -- ----855,00855,001 28-1
21-12-29 550,00711,00753,04-- -- ----711,00711,004 26-1
21-12-29 600,00702,00719,38-- -- ----702,25702,004 8-4
21-12-29 700,00583,00657,12-- -- 657,45687,50583,00583,002 23-3
21-12-29 800,00590,05599,22-- -- ----590,05590,051 8-4
21-12-29 900,00533,39546,80-- -- ----533,39533,391 8-4
21-12-29 1.000,00509,90498,51+11,39 +2,3% 499,20524,55509,90500,006 17:16
21-12-29 1.100,00430,25453,71-- -- 454,50480,05430,25430,252 26-3
21-12-29 1.200,00411,77414,09-- -- 414,10440,60411,77411,771 25-3
21-12-29 1.400,00303,62345,18-- -- 343,75370,20303,62303,625 7-4
21-12-29 1.600,00282,00290,03-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00247,05-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95209,66-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00154,31-- -- ----133,30133,002 2-4
21-12-29 2.800,0096,00115,47-- -- ----96,0096,001 7-4
21-12-29 3.200,0070,6587,52-- -- 83,95100,2075,3068,9526 7-4
20-12-3023500,00800,00804,29+21,76 +2,7% ----800,00800,001 18-3
20-12-30 600,00712,45740,95-- -- ----714,06712,452 16-2
20-12-30 700,00736,01683,60-- -- 679,85718,00736,01736,011 28-1
20-12-30 800,00547,00629,97-- -- ----547,00547,001 7-4
20-12-30 900,00583,60580,45-- -- ----583,60583,601 23-2
20-12-30 1.000,00547,00536,21+10,79 +2,0% ----550,50547,006 16:16
20-12-30 1.100,00506,50494,63+11,87 +2,4% ----506,50500,004 17:12
20-12-30 1.200,00415,05456,74-- -- 452,70488,25415,05412,6016 30-3
20-12-30 1.400,00346,45390,60-- -- ----346,45346,451 7-4
20-12-30 1.600,00349,05338,71+10,34 +3,1% 333,30363,95355,00349,053 16:14
20-12-30 1.800,00300,00293,99+6,01 +2,0% ----300,00300,001 15:31
20-12-30502.000,00260,00255,80+4,20 +1,6% 252,95280,55260,00260,001 15:30
20-12-30 2.400,00183,75199,33-- -- 193,80218,80183,75183,751 1-4
20-12-30 2.800,00145,10157,85-- -- ----145,10145,101 1-4
20-12-30 3.200,00123,05126,09-- -- 121,00140,80123,50123,053 8-4
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?