Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.244,001.222,60+21,40 +1,8% 1.248,001.201,00915.61117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 3.870 (2.542 Calls, 1.328 Puts)
Totaal open interest bij opening 12.040 (4.856 Calls, 7.184 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2612720,00489,13502,65-- -- 519,70525,50489,13489,131 16-4
17-04-26 760,00------ -- ---------- --
17-04-26 800,00------ -- ---------- --
17-04-26 840,00------ -- ---------- --
17-04-26 880,00------ -- ---------- --
17-04-263900,00195,00322,66-- -- 339,60345,55195,00195,001 31-3
17-04-26 920,00------ -- ---------- --
17-04-261940,00324,48282,66-- -- 299,60305,55324,48324,481 10-4
17-04-26 960,00------ -- ---------- --
17-04-267980,00253,47242,66-- -- 259,65265,55253,47253,475 16-4
17-04-26 1.000,00------ -- ---------- --
17-04-26 1.010,00283,37212,67+21,33 +10,0% 229,70235,60283,37283,371 15-4
17-04-26 1.020,00------ -- ---------- --
17-04-2641.030,00203,52192,67-- -- 209,65215,60203,52203,525 16-4
17-04-26 1.040,00------ -- ---------- --
17-04-26181.050,00189,50172,67-- -- 189,65195,60189,50189,501 15-4
17-04-26 1.060,00------ -- ---------- --
17-04-2621.070,00168,30152,67-- -- 169,65175,60168,30168,301 15-4
17-04-26 1.080,00------ -- ---------- --
17-04-2671.090,00120,05132,69-- -- 149,65155,60120,05120,051 8-4
17-04-26 1.100,00------ -- ---------- --
17-04-26 1.120,00------ -- ---------- --
17-04-26481.140,00101,9082,98+18,92 +22,8% 99,65105,60101,9070,0012 17-4
17-04-26 1.160,00------ -- ---------- --
17-04-261111.180,0061,7045,06+16,64 +36,9% 59,6565,6061,7037,9011 17-4
17-04-26 1.200,00------ -- ---------- --
17-04-261201.220,0023,7515,90+7,85 +49,4% 20,6524,7528,005,50310 17-4
17-04-26 1.240,00------ -- ---------- --
17-04-261921.260,000,103,42-3,32 -97,1% --0,303,750,10149 17-4
17-04-26 1.280,00------ -- ---------- --
17-04-26 1.300,00------ -- ---------- --
17-04-26 1.320,00------ -- ---------- --
17-04-262091.340,000,150,29-0,14 -48,3% --0,080,150,0113 17-4
17-04-26 1.360,00------ -- ---------- --
17-04-262671.380,000,020,05-0,03 -60,0% --0,030,060,024 17-4
17-04-26 1.400,00------ -- ---------- --
17-04-26431.420,000,050,01+0,04 +400,0% --0,010,050,051 17-4
17-04-261851.440,000,180,01+0,17 +1700,0% --0,010,220,1815 16-4
17-04-26 1.460,00------ -- --------0 --
17-04-261661.480,000,031,79-1,76 -98,3% ----0,100,032 16-4
17-04-26 1.500,00------ -- ---------- --
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 15-4
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-26 1.600,00------ -- ---------- --
17-04-26 1.700,00------ -- ---------- --
17-04-26 1.800,00------ -- ---------- --
17-04-26 1.900,00------ -- ---------- --
17-04-26 2.000,00------ -- ---------- --
17-04-26 2.100,00------ -- ---------- --
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00489,43502,96-- -- ----489,43489,431 16-4
15-05-262760,00536,00463,00+21,38 +4,6% ----536,00536,001 14-4
15-05-26 800,00419,88423,08-- -- ------419,883 25-3
15-05-26 840,00457,50383,26-- -- ----457,50457,502 14-4
15-05-26 880,00242,68344,31-- -- ----242,68242,681 31-3
15-05-26 920,00324,51304,95-- -- ----324,51324,511 16-4
15-05-26 940,00209,82285,45-- -- ----209,82209,821 2-4
15-05-26 960,00284,00266,09-- -- ----284,00284,001 15-4
15-05-26 980,00246,30246,90-- -- ----246,30246,301 15-4
15-05-26 1.000,00245,00228,00+17,00 +7,5% 187,00--245,00220,253 17-4
15-05-26 1.020,00205,00209,30-4,30 -2,1% ----205,00198,502 17-4
15-05-26 1.030,00--200,27-- -- 214,45220,45----0 --
15-05-26 1.040,00223,00191,37-- -- ----223,00223,001 10-4
15-05-26 1.050,00198,17182,41-- -- ----198,17198,172 16-4
15-05-26 1.060,00185,40173,81+11,59 +6,7% ----185,40185,401 17-4
15-05-26 1.070,00150,30165,25-- -- ----150,30149,104 26-3
15-05-26 1.080,00170,10157,00+13,10 +8,3% ----170,10170,101 17-4
15-05-26 1.090,0091,35148,64-- -- ----93,0090,005 7-4
15-05-26481.100,00136,90140,74+14,84 +10,5% ----136,90136,902 17-4
15-05-26 1.120,00113,00125,19-- -- ----113,00113,003 16-4
15-05-26 1.140,00102,50110,86-8,36 -7,5% ----102,50102,501 17-4
15-05-26 1.160,0099,0097,22+1,78 +1,8% 106,15109,45105,0093,5020 17-4
15-05-26 1.180,0080,7584,70-3,95 -4,7% ----80,7577,502 17-4
15-05-26 1.200,0081,2572,93+8,32 +11,4% --151,0081,2566,0030 17-4
15-05-26 1.220,0069,0062,39+6,61 +10,6% ----69,0054,7029 17-4
15-05-26 1.240,0058,5052,88+5,62 +10,6% --70,0060,1047,2087 17-4
15-05-26 1.260,0049,0044,11+4,89 +11,1% ----52,2539,3060 17-4
15-05-26 1.280,0041,2037,00+4,20 +11,4% --50,0043,2032,30206 17-4
15-05-26 1.300,0032,9030,48+2,42 +7,9% --35,5035,5025,65105 17-4
15-05-26 1.320,0027,1925,20+1,99 +7,9% ----29,0021,0079 17-4
15-05-26 1.340,0022,3720,48+1,89 +9,2% ----23,8018,4037 17-4
15-05-26 1.360,0018,3016,60+1,70 +10,2% --22,0019,6514,00134 17-4
15-05-26 1.380,0014,5513,25+1,30 +9,8% ----16,0011,2555 17-4
15-05-26 1.400,0011,5010,57+0,93 +8,8% --63,0012,808,85251 17-4
15-05-26 1.440,007,006,63+0,37 +5,6% --8,008,405,35165 17-4
15-05-26 1.480,004,504,19+0,31 +7,4% --20,004,803,2741 17-4
15-05-26 1.520,002,302,64-0,34 -12,9% ----2,402,1121 17-4
15-05-26 1.560,001,431,72-0,29 -16,9% ----1,451,433 17-4
15-05-26 1.600,001,001,13-0,13 -11,5% ----1,001,001 17-4
15-05-26 1.640,00------ -- ---------- --
15-05-26 1.700,000,600,31+0,29 +93,5% ----0,600,407 17-4
15-05-26 1.800,000,750,08-- -- ----0,750,751 14-4
15-05-26 1.900,000,150,02-- -- ----0,150,156 15-4
15-05-26 2.000,000,450,04-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-26 2.200,000,040,01-- -- --0,370,040,041 10-4
19-06-26 300,00995,37922,76-- -- ----995,37995,262 14-4
19-06-26 350,00761,88872,79-- -- ----769,41761,886 7-4
19-06-26 400,00732,60822,83-- -- ----734,88732,606 2-4
19-06-26 420,00--802,86-- -- --------0 --
19-06-26 440,00471,80782,88-311,08 -39,7% ----471,80471,802 22-12
19-06-26 450,00782,90772,89-- -- ----782,90782,901 25-3
19-06-26 460,00732,75762,91-- -- ----732,75732,751 11-3
19-06-2610480,00753,91742,95+21,37 +2,9% ----753,91750,913 23-2
19-06-26 500,00671,31723,00-- -- ----676,40671,3140 26-3
19-06-26 520,00--703,04-- -- --------0 --
19-06-26 550,00713,35673,16-- -- ----713,35713,351 10-4
19-06-26 560,00625,90663,20-- -- ----628,92625,5822 17-3
19-06-26 600,00660,10623,45-- -- ----660,10660,101 16-4
19-06-26 650,00565,00574,33-- -- ----580,00565,002 16-4
19-06-26 680,00451,14544,73-- -- 561,15567,15451,14451,141 6-3
19-06-26 700,00501,93524,98-- -- ----501,93501,931 8-4
19-06-26 720,00525,12505,26-- -- ----525,12525,121 16-4
19-06-26 750,00470,50475,78-5,28 -1,1% ----470,50470,501 17-4
19-06-26 760,00--465,92-- -- --------0 --
19-06-26 800,00410,00426,86-- -- ----410,00410,002 16-4
19-06-26 850,00412,00378,38-- -- ----412,00412,001 16-4
19-06-26 880,00290,69349,55-- -- ----290,94290,14106 30-3
19-06-26 900,00351,25330,70+20,55 +6,2% --390,00351,25324,0018 17-4
19-06-26 920,00346,20312,35-- -- --402,50346,20346,201 13-4
19-06-26 940,00324,29293,51-- -- ----324,29324,291 10-4
19-06-26 950,00281,07284,46-3,39 -1,2% ----281,07281,072 17-4
19-06-26 960,00275,20275,88-- -- ----275,20275,201 15-4
19-06-2619980,00282,74257,91+18,08 +7,0% ----282,74282,741 16-4
19-06-26 1.000,00271,50240,58-- -- ----271,50271,501 16-4
19-06-26 1.020,00287,97223,90-- -- ----287,97287,971 15-4
19-06-26 1.030,00247,50215,63-- -- ----247,50247,501 16-4
19-06-2651.040,00200,10207,45+16,57 +8,0% ----200,10200,102 9-4
19-06-26 1.050,00228,56199,63-- -- ----228,56226,2531 16-4
19-06-26 1.060,00176,00192,03-- -- ----176,00176,004 1-4
19-06-26 1.080,00199,95176,74-- -- ----199,95199,953 15-4
19-06-26 1.100,00174,57162,33+12,24 +7,5% ----174,57173,393 17-4
19-06-26 1.120,00207,40148,68-- -- ----207,40207,401 14-4
19-06-26 1.140,00127,78135,27-- -- ----160,65127,783 16-4
19-06-26 1.160,00136,00122,92+13,08 +10,6% ----136,00136,001 17-4
19-06-26 1.180,00118,10110,82+7,28 +6,6% ----118,10102,252 17-4
19-06-26 1.200,00109,4599,70+9,75 +9,8% ----109,4591,752 17-4
19-06-26 1.220,0096,9089,91+6,99 +7,8% ----96,9096,901 17-4
19-06-26 1.240,0086,8180,00+6,81 +8,5% --95,0089,0074,7022 17-4
19-06-26 1.260,0068,7571,45-2,70 -3,8% --95,0068,7566,558 17-4
19-06-26 1.280,0068,5063,17+5,33 +8,4% --95,0071,4060,7025 17-4
19-06-269571.300,0060,5756,10+5,40 +9,6% ----52,5050,4512 17-4
19-06-26 1.320,0053,8049,73+4,07 +8,2% ----53,8048,003 17-4
19-06-26 1.340,00------ -- ---------- --
19-06-26 1.350,0039,0040,78-1,78 -4,4% ----39,0039,001 17-4
19-06-26 1.400,0030,9529,11+1,84 +6,3% ----32,0027,2548 17-4
19-06-26 1.450,0020,0020,43-0,43 -2,1% --45,5020,0018,955 17-4
19-06-26 1.480,0018,0316,63+1,40 +8,4% ----18,5018,0315 17-4
19-06-26 1.500,0012,5014,90-2,40 -16,1% ----12,5012,501 17-4
19-06-26 1.520,0012,5012,32+0,18 +1,5% ----13,0011,25154 17-4
19-06-26 1.550,0010,509,86+0,64 +6,5% ----10,608,504 17-4
19-06-26 1.600,007,606,93+0,67 +9,7% ----7,606,208 17-4
19-06-26 1.650,005,004,78+0,22 +4,6% ----5,053,885 17-4
19-06-26 1.700,003,703,96-0,26 -6,6% ----3,743,1512 17-4
19-06-26 1.800,001,801,800,00 0,0% ----1,801,802 17-4
19-06-26 1.900,000,971,30-0,33 -25,4% ----0,970,906 17-4
19-06-26 2.000,000,770,85-- -- --2,000,770,772 16-4
19-06-26 2.100,000,490,58-- -- ----0,490,492 16-4
19-06-26 2.200,000,600,42-- -- ----0,600,601 7-4
19-06-26692.400,000,150,26-0,04 -15,4% ----0,150,152 15-4
17-07-26 800,00------ -- ---------- --
17-07-26 840,00------ -- ---------- --
17-07-26 880,00------ -- ---------- --
17-07-26 920,00------ -- ---------- --
17-07-26 960,00------ -- ---------- --
17-07-26 1.000,00------ -- ---------- --
17-07-26 1.040,00------ -- ---------- --
17-07-26 1.060,00------ -- ---------- --
17-07-26 1.080,00------ -- ---------- --
17-07-26 1.100,00------ -- ---------- --
17-07-26 1.120,00------ -- ---------- --
17-07-26 1.160,00------ -- ---------- --
17-07-26 1.200,00------ -- ---------- --
17-07-26 1.240,00------ -- ---------- --
17-07-26 1.280,00------ -- ---------- --
17-07-26 1.320,00------ -- ---------- --
17-07-26 1.360,00------ -- ---------- --
17-07-26 1.400,00------ -- ---------- --
17-07-26 1.440,00------ -- ---------- --
17-07-26 1.480,00------ -- ---------- --
17-07-26 1.600,00------ -- ---------- --
17-07-26 1.700,00------ -- ---------- --
17-07-26 1.800,00------ -- ---------- --
17-07-26 1.900,00------ -- ---------- --
17-07-26 2.000,00------ -- ---------- --
17-07-26 2.100,00------ -- ---------- --
18-09-26 350,00956,55874,41-- -- 891,00897,00956,55948,915 15-4
18-09-26 400,00817,47825,20-- -- ----859,75817,472 16-4
18-09-26 440,00--785,95-- -- --------0 --
18-09-26 450,00--776,15-- -- --------0 --
18-09-26 460,00--766,35-- -- --------0 --
18-09-26 480,00--746,72-- -- --------0 --
18-09-26 500,00708,00727,15-- -- ----708,00708,001 8-4
18-09-26 520,00--707,65-- -- 724,00730,00----0 --
18-09-26 550,00438,80678,40-239,60 -35,3% ----438,80438,801 4-12
18-09-26 560,00--668,65-- -- --------0 --
18-09-26 600,00609,55629,84-- -- ----609,55609,551 17-2
18-09-262650,00572,08581,57+20,41 +3,5% ----572,08572,081 12-2
18-09-261680,00521,69552,81+20,20 +3,7% ----521,69521,691 23-1
18-09-26 700,00504,00533,81-- -- 549,50555,50504,00504,001 22-1
18-09-26 720,00462,58514,74-- -- ----462,58462,581 3-3
18-09-2650750,00504,32486,59+19,84 +4,1% ----504,32504,314 23-2
18-09-26 800,00473,12441,52-- -- ----473,12473,121 16-4
18-09-26 850,00402,00397,04-- -- ----402,00402,001 9-4
18-09-26 880,00441,82370,93-- -- ----441,82441,512 15-4
18-09-26 900,00389,00353,12-- -- ----389,00389,003 15-4
18-09-26 920,00333,00336,67-- -- ----372,40333,0011 16-4
18-09-26 950,00349,20312,41-- -- ----349,20349,201 13-4
18-09-26 1.000,00297,98274,96-- -- ----297,98297,981 16-4
18-09-26 1.050,00236,00239,45-- -- 250,50253,85236,00228,002 16-4
18-09-26 1.080,00215,00219,48-- -- ----247,00208,803 16-4
18-09-26 1.100,00218,80206,71+12,09 +5,8% --275,00218,80218,801 17-4
18-09-26 1.120,00195,45194,61-- -- ----195,45195,455 8-4
18-09-26 1.140,00209,25183,33-- -- ----209,25209,251 16-4
18-09-26 1.160,00188,00171,42-- -- --250,00188,00188,001 9-4
18-09-26 1.180,00168,25160,91+7,34 +4,6% ----168,25168,253 17-4
18-09-26 1.200,00162,00150,54+11,46 +7,6% ----162,00142,254 17-4
18-09-26 1.220,00148,50140,86+7,64 +5,4% ----148,50136,002 17-4
18-09-26 1.240,00129,72131,32-1,60 -1,2% ----132,20129,723 17-4
18-09-26 1.260,00120,72122,51-1,79 -1,5% ----120,72118,883 17-4
18-09-26 1.280,00110,58114,16-3,58 -3,1% ----110,58110,582 17-4
18-09-26 1.300,00101,15106,41-- -- ----126,00101,159 16-4
18-09-26 1.320,0097,7098,39-- -- ----115,9097,706 16-4
18-09-26 1.340,0088,0591,51-- -- ----108,9088,052 16-4
18-09-26 1.350,0082,0588,36-- -- ----105,1582,056 16-4
18-09-26 1.360,0083,2585,29-2,04 -2,4% ----83,2583,252 17-4
18-09-26 1.380,0077,4079,16-1,76 -2,2% ----77,4077,105 17-4
18-09-264021.400,0069,5072,86+5,19 +7,1% ----89,6069,0013 16-4
18-09-26 1.450,0057,0060,41-- -- ----74,2057,004 16-4
18-09-26 1.500,0053,0049,57+3,43 +6,9% --68,5053,0046,007 17-4
18-09-26 1.550,0038,3540,75-2,40 -5,9% ----38,6038,2014 17-4
18-09-261061.600,0030,5033,23+2,10 +6,3% ----30,5030,505 16-4
18-09-26 1.650,0036,5027,48-- -- ----41,0036,502 15-4
18-09-261801.700,0021,9522,46+0,91 +4,1% ----28,1521,954 16-4
18-09-26 1.800,0015,3515,13+0,22 +1,5% 14,7016,3515,3515,351 17-4
18-09-26691.900,0013,0510,29+0,18 +1,7% ----13,0513,051 16-4
18-09-26 2.000,0012,707,16-- -- ----12,708,802 10-4
18-09-26 2.200,004,003,46-- -- --3,754,854,007 16-4
18-09-26 2.400,002,201,82+0,38 +20,9% ----2,201,906 17-4
18-12-26 280,00876,62944,06-- -- ----876,62876,624 30-3
18-12-26 300,00848,21924,56-- -- ----849,00848,0757 30-3
18-12-2640350,00746,00875,86+19,67 +2,2% 893,50899,50746,00746,001 31-3
18-12-26 400,00858,00827,23-- -- ----858,00858,001 16-4
18-12-26 440,00715,52788,80-- -- ----724,57715,524 30-3
18-12-26 450,00715,45779,20-- -- ----715,87715,459 30-3
18-12-265460,00704,76769,60+19,10 +2,5% ----704,99704,7611 30-3
18-12-26 480,00687,04750,41-- -- ----687,04686,808 30-3
18-12-26 500,00735,00731,24+3,76 +0,5% ----735,00735,001 17-4
18-12-26 520,00674,00713,49-- -- ----674,00674,001 24-3
18-12-26 550,00678,00685,04-7,04 -1,0% ----678,00678,001 17-4
18-12-26 560,00706,75675,59-- -- ----706,75706,752 15-4
18-12-26 600,00641,86637,93+3,93 +0,6% ----641,86639,924 17-4
18-12-263640,00542,15600,83+19,47 +3,2% ----542,15542,152 30-3
18-12-26 680,00564,87564,22+0,65 +0,1% ----565,66564,872 17-4
18-12-26 700,00617,55546,06-- -- 561,20565,70617,55617,551 14-4
18-12-267720,00571,50528,16+18,46 +3,5% ----571,50571,501 13-4
18-12-26 760,00426,35493,06-- -- ----426,35426,351 27-3
18-12-26 800,00462,00458,68+3,32 +0,7% ----462,00461,506 17-4
18-12-26 840,00479,08425,58-- -- ----479,08479,081 10-4
18-12-26 880,00394,80393,43+1,37 +0,3% ----394,80394,512 17-4
18-12-26 900,00367,50378,30-10,80 -2,9% ----367,50367,501 17-4
18-12-26 920,00356,40362,90-- -- ----356,40356,401 9-4
18-12-26 960,00332,00333,49-- -- ----332,00332,001 8-4
18-12-26 1.000,00325,00305,80-- -- --375,00325,00307,006 15-4
18-12-26531.040,00276,50279,68+13,51 +4,8% 289,95292,80276,50276,502 8-4
18-12-26 1.080,00295,00254,74-- -- ----295,00290,004 10-4
18-12-26 1.100,00239,32242,94-3,62 -1,5% 180,00--239,32239,322 17-4
18-12-26 1.120,00257,90231,61-- -- 240,55243,20257,90257,901 16-4
18-12-26 1.140,00281,83220,48-- -- ----281,83281,831 14-4
18-12-26 1.160,00204,54209,78-- -- ----204,54204,544 16-4
18-12-26531.180,00203,00199,70+9,62 +4,8% ----205,25201,059 17-4
18-12-26 1.200,00196,00190,00+6,00 +3,2% --240,00200,00181,8011 17-4
18-12-26 1.220,00179,25180,57-1,32 -0,7% ----179,25179,253 17-4
18-12-26 1.240,00169,35171,03-1,68 -1,0% ----169,35165,7016 17-4
18-12-26 1.260,00187,50161,53-- -- ----187,50187,501 16-4
18-12-26 1.280,00163,65154,08-- -- ----163,65163,652 16-4
18-12-26 1.300,00144,00145,17-- -- --160,00169,90136,9017 16-4
18-12-26 1.320,00133,40137,47-4,07 -3,0% ----133,40132,002 17-4
18-12-26 1.350,00121,50126,25-4,75 -3,8% ----121,50121,502 17-4
18-12-26 1.400,00110,00110,15-0,15 -0,1% ----110,00110,001 17-4
18-12-26941.450,00100,7095,49+5,59 +5,9% ----100,70100,4516 17-4
18-12-26 1.500,0087,0583,06+3,99 +4,8% ----87,0586,902 17-4
18-12-26 1.550,0094,0072,26-- -- ----94,0094,001 13-4
18-12-26 1.600,0065,0062,47+2,53 +4,0% 64,1566,4066,9065,003 17-4
18-12-26 1.650,0066,7254,45-- -- ----66,7266,724 16-4
18-12-26 1.700,0049,5046,79+2,71 +5,8% ----49,5046,002 17-4
18-12-26 1.800,0033,9235,32-1,40 -4,0% ----33,9233,612 17-4
18-12-26 1.900,0027,4027,47-0,07 -0,3% ----27,4027,401 17-4
18-12-26 2.000,0018,8520,50-1,65 -8,0% ----19,0018,856 17-4
18-12-26 2.200,0012,5011,26-- -- ----12,8012,503 16-4
18-12-26 2.400,006,756,55+0,20 +3,1% ----6,756,059 17-4
19-03-27 460,00--773,09-- -- --------0 --
19-03-27 480,00--754,55-- -- --------0 --
19-03-27 500,00--736,13-- -- --------0 --
19-03-27 520,00613,40717,69-- -- ----613,40613,408 31-3
19-03-27 560,00--681,10-- -- --------0 --
19-03-27 600,00--645,30-- -- 662,00668,00----0 --
19-03-27 640,00--609,54-- -- --------0 --
19-03-27 680,00--575,27-- -- --------0 --
19-03-27 720,00457,87541,04-- -- ----457,87457,871 7-4
19-03-27 760,00--508,52-- -- --------0 --
19-03-27 800,00408,35476,26-- -- ----408,35408,351 2-4
19-03-27 840,00--444,83-- -- --------0 --
19-03-27 880,00--414,87-- -- --------0 --
19-03-27 960,00352,90358,51-5,61 -1,6% ----353,40352,902 17-4
19-03-27 1.040,00309,75308,94+0,81 +0,3% ----309,75301,9022 17-4
19-03-27 1.100,00304,60273,38-- -- ----304,60304,601 16-4
19-03-27 1.150,00234,95246,65-- -- ----234,95234,951 24-3
19-03-27 1.200,00216,50222,47-- -- ----216,50216,5011 16-4
19-03-27 1.250,00195,20199,76-4,56 -2,3% ----195,90190,855 17-4
19-03-27 1.300,00188,75179,45-- -- ----201,99188,7516 16-4
19-03-27 1.350,00157,10160,82-- -- ----180,75157,105 16-4
19-03-27 1.400,00157,55143,47-- -- ----157,55157,551 16-4
19-03-27 1.450,00159,93128,32-- -- ----159,93159,932 15-4
19-03-27 1.500,00115,45114,18+1,27 +1,1% ----120,00115,452 17-4
19-03-27 1.550,00110,15101,98-- -- 90,00--110,15110,151 16-4
19-03-27 1.600,0095,6091,06-- -- ----115,4095,602 15-4
19-03-27 1.650,00--80,83-- -- --------0 --
19-03-27 1.700,0071,6570,93-- -- ----71,6571,651 16-4
19-03-27 1.800,0055,1055,89-0,79 -1,4% ----55,1054,902 17-4
19-03-27 1.900,0047,3044,26-- -- ----47,3047,301 8-4
18-06-27 300,00828,60927,73-- -- ----828,60828,602 31-3
18-06-27 400,00818,77835,40-- -- ----818,77818,7715 25-3
18-06-27 450,00678,85788,99-- -- ----678,85678,851 31-3
18-06-27 480,00718,75761,37-- -- ----718,75718,751 26-3
18-06-2711500,00790,17743,16+19,84 +2,7% ----804,26790,174 24-2
18-06-27 520,00--725,11-- -- --------0 --
18-06-27 560,00--689,55-- -- --------0 --
18-06-27 600,00643,27654,29-- -- ----643,27643,2715 25-3
18-06-27 640,00--620,08-- -- --------0 --
18-06-27 680,00--586,48-- -- --------0 --
18-06-27167700,00478,50570,00+18,02 +3,2% ----478,50478,5015 30-3
18-06-27 720,00533,20553,84-- -- ----533,20533,201 13-3
18-06-278760,00516,00522,39+17,13 +3,3% ----516,00516,001 17-4
18-06-27 800,00545,00491,71-- -- ----545,00545,001 13-4
18-06-27 840,00409,00462,18-- -- ----409,00409,001 20-3
18-06-27 880,00402,76434,02-- -- 443,15452,15402,76402,761 4-2
18-06-27 900,00351,30419,79-- -- ----351,30350,053 7-4
18-06-27 920,00396,00406,44-- -- ----396,00396,001 23-3
18-06-27 960,00377,00380,53-3,53 -0,9% ----377,00377,001 17-4
18-06-27 1.000,00412,00356,32-- -- 340,00--412,00406,002 14-4
18-06-27 1.040,00393,75332,04-- -- ----396,65393,752 14-4
18-06-27 1.100,00286,86299,66-- -- ----286,86286,861 16-4
18-06-27231.150,00272,05273,42+10,62 +3,9% 210,00--272,05268,009 9-4
18-06-27 1.200,00244,60250,12-5,52 -2,2% ----252,00244,60105 17-4
18-06-27 1.250,00226,50227,56-1,06 -0,5% ----226,50226,501 17-4
18-06-27 1.300,00207,05207,20-- -- ----207,05207,052 16-4
18-06-27 1.350,00227,75188,78-- -- ----228,00227,752 15-4
18-06-27 1.400,00175,22170,97-- -- 173,05179,05214,00175,225 15-4
18-06-27 1.450,00160,45155,67+4,78 +3,1% ----160,45160,451 17-4
18-06-27 1.500,00137,00141,49-4,49 -3,2% 142,50148,45137,00137,001 17-4
18-06-27 1.550,00117,50128,11-- -- ----117,50117,501 24-3
18-06-27 1.600,00113,00116,58-- -- ----113,00113,001 16-4
18-06-27 1.700,00122,6095,96-- -- ----122,60122,601 15-4
18-06-27461.800,00106,9279,24+1,28 +1,6% ----107,04106,0016 14-4
18-06-27 2.000,0070,3552,57-- -- ----73,9570,356 14-4
18-06-27 2.200,0049,1635,25-- -- ----49,1649,162 15-4
18-06-27 2.400,0024,1523,89+0,26 +1,1% ----24,1523,059 17-4
17-12-27 300,00915,46933,37-- -- ----915,89915,463 8-4
17-12-27 400,00854,00841,89-- -- ----854,00854,001 15-4
17-12-27 450,00820,16798,18-- -- ----820,16820,161 29-1
17-12-27 480,00737,71772,33-- -- ----737,71737,712 27-1
17-12-27 500,00755,15754,97-- -- ----755,15755,151 25-3
17-12-27 520,00--737,94-- -- --------0 --
17-12-27 550,00600,62712,78-- -- ----640,58598,6722 30-3
17-12-27 600,00700,00671,90-- -- ----700,00700,003 15-4
17-12-27 650,00620,64631,87-- -- ----620,64620,641 12-2
17-12-278680,00605,00608,81+17,41 +2,9% 605,00--605,00605,001 18-2
17-12-27 700,00540,00593,78-- -- ----540,00540,001 1-4
17-12-27 720,00565,35578,83-- -- ----565,35565,351 17-3
17-12-27 760,00578,64549,48-- -- ----578,64578,645 16-4
17-12-27 800,00549,99521,52-- -- 529,30543,15549,99549,995 16-4
17-12-27 840,00--494,48-- -- 502,00515,45----0 --
17-12-27 880,00454,00467,96-- -- ----454,00451,003 30-1
17-12-27 900,00486,81455,36-- -- ----487,14486,812 10-4
17-12-27 920,00432,10443,00-- -- ----432,10432,101 17-3
17-12-27 960,00422,00418,22-- -- ----422,00422,001 9-4
17-12-27 1.000,00425,00394,71-- -- ----425,00425,001 16-4
17-12-27 1.040,00296,70373,00-- -- ----296,70296,701 31-3
17-12-27 1.100,00352,00342,35+9,65 +2,8% ----352,00340,002 17-4
17-12-27 1.150,00271,00317,55-- -- ----271,00254,5016 9-3
17-12-27 1.200,00302,75294,89+7,86 +2,7% ----302,75302,751 17-4
17-12-27 1.220,00296,00286,64-- -- ----296,00296,001 9-4
17-12-27 1.240,00--278,24-- -- --------0 --
17-12-27 1.250,00306,00274,19-- -- ----306,00306,001 13-4
17-12-27 1.260,00--270,10-- -- --------0 --
17-12-27 1.280,00303,94262,10-- -- ----303,94303,941 15-4
17-12-27 1.300,00294,35254,47-- -- ----294,35270,003 10-4
17-12-27 1.320,00--246,94-- -- --------0 --
17-12-27 1.340,00--239,76-- -- --------0 --
17-12-27 1.350,00248,77236,36-- -- 238,35248,15250,71248,775 15-4
17-12-27 1.360,00224,00232,94-- -- ----230,00224,002 16-4
17-12-27 1.380,00259,65226,21-- -- ----261,00259,652 15-4
17-12-27 1.400,00215,30219,59-4,29 -2,0% ----215,35215,302 17-4
17-12-27 1.420,00219,00213,36-- -- ----219,00219,001 18-2
17-12-27 1.440,00206,30206,01+0,29 +0,1% ----206,50202,603 17-4
17-12-27 1.460,00153,70200,23-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00194,15-- -- 195,50204,85217,00217,001 13-4
17-12-27 1.500,00200,00188,78-- -- ----200,00200,005 15-4
17-12-27 1.550,00183,77174,85-- -- ----186,61183,775 15-4
17-12-27 1.600,00157,00162,48-- -- ----167,00157,002 16-4
17-12-27 1.700,00132,00139,71-- -- ----132,00132,001 8-4
17-12-27 1.800,00123,50120,68+2,82 +2,3% ----123,50116,802 17-4
17-12-272272.000,0086,4589,67+1,84 +2,1% ----87,0086,453 17-4
17-12-27 2.200,0066,0067,16-1,16 -1,7% ----67,0066,002 17-4
17-12-27 2.400,0049,0050,22-1,22 -2,4% 47,3554,1049,0048,153 17-4
17-12-27 2.800,0027,5529,00-1,45 -5,0% ----27,5527,551 17-4
15-12-28 300,00914,00941,06-- -- ----930,00914,006 5-3
15-12-28 400,00833,00856,96-- -- ----833,00833,001 5-3
15-12-28 450,00392,57816,42-423,85 -51,9% ----392,57392,572 19-9
15-12-28 480,00777,30792,61-- -- ----777,30777,301 9-4
15-12-28 500,00706,25776,88-- -- --------165 14-4
15-12-28 520,00--761,23-- -- --------0 --
15-12-28 550,00665,00738,42-- -- ----665,00665,005 2-4
15-12-2843600,00697,91701,66+18,19 +2,6% ----697,91697,911 16-4
15-12-28 640,00--673,73-- -- 678,05701,50----0 --
15-12-28 680,00641,60645,62-- -- ----641,60641,601 25-3
15-12-28 700,00670,00632,47-- -- ----670,00670,001 13-4
15-12-28 720,00620,50619,19-- -- ----620,50620,501 9-4
15-12-28 760,00--593,53-- -- --------0 --
15-12-28 800,00633,51568,22-- -- 572,05594,80633,51633,511 14-4
15-12-28 840,00608,76544,31-- -- 547,50570,30608,76608,761 14-4
15-12-28 880,00412,25521,25-- -- ----412,25412,251 31-3
15-12-28 900,00510,09510,10-- -- ------510,0912 25-3
15-12-28 920,00--499,05-- -- 500,35523,80----0 --
15-12-28 960,00--476,10-- -- --------0 --
15-12-28 1.000,00489,00455,51-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20435,55-- -- ----401,20401,201 23-3
15-12-28 1.100,00450,00407,70-- -- --------352 14-4
15-12-28 1.150,00380,00385,51-- -- 386,15407,80380,00380,001 16-4
15-12-28 1.200,00415,00364,75-- -- ----415,00411,002 14-4
15-12-28 1.250,00345,00345,50-- -- ----345,00345,001 15-4
15-12-28 1.300,00322,00326,34-4,34 -1,3% ----322,00322,001 17-4
15-12-28 1.350,00355,37309,40-- -- ----355,52355,372 26-2
15-12-28 1.400,00295,92293,17-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63277,54-- -- ----324,63324,631 15-4
15-12-28 1.500,00292,50263,14-- -- 245,00--292,50292,501 10-4
15-12-28 1.550,00--248,62-- -- --------0 --
15-12-284491.600,00230,00235,81+7,28 +3,1% --247,00252,00230,0012 16-4
15-12-28 1.700,00218,00212,51-- -- ----236,00215,5027 15-4
15-12-28 1.800,00196,05190,94-- -- ----196,05196,051 18-3
15-12-28 2.000,00157,82155,91-- -- ----185,00157,388 15-4
15-12-28 2.200,00150,00127,27-- -- ----150,00150,004 14-4
15-12-28 2.400,00127,60104,33-- -- ----127,60127,602 14-4
15-12-28 2.800,0081,5071,83-- -- ----82,5081,502 13-4
15-12-28 3.200,0055,9050,12-- -- ----58,0055,902 16-4
21-12-29 300,00904,00943,48-- -- ----904,00904,001 16-3
21-12-29122400,00844,29865,83+20,47 +2,4% ----844,29844,291 8-4
21-12-29 450,00862,15830,05-- -- ----862,15862,151 13-4
21-12-29 500,00855,00794,69-- -- ----855,00855,001 28-1
21-12-29 550,00711,00762,14-- -- ----711,00711,004 26-1
21-12-29 600,00800,00728,54-- -- 728,75761,30800,00800,001 15-4
21-12-29 700,00583,00665,02-- -- 664,75696,85583,00583,002 23-3
21-12-29 800,00624,60606,53-- -- ----625,00624,602 10-4
21-12-29 900,00533,39552,96-- -- ----533,39533,391 8-4
21-12-29 1.000,00540,00504,29-- -- ----540,00540,001 10-4
21-12-29 1.100,00474,27460,38-- -- ----474,27474,275 16-4
21-12-29 1.200,00440,00419,83-- -- ----440,00440,003 10-4
21-12-29 1.400,00347,00351,23-4,23 -1,2% ----347,00347,001 17-4
21-12-29 1.600,00284,00294,97-- -- 290,25315,20284,00284,006 16-4
21-12-29 1.800,00288,77250,33-- -- ----288,77270,006 14-4
21-12-29 2.000,00237,54212,77-- -- ----237,54237,541 15-4
21-12-29 2.400,00133,00156,58-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00117,59-- -- ----137,00137,004 14-4
21-12-29 3.200,0070,6589,29-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00813,73-- -- ----882,00882,001 14-4
20-12-3018600,00820,00750,80+18,47 +2,5% ----820,00820,001 14-4
20-12-30 700,00757,20691,78-- -- ----757,20757,201 14-4
20-12-3020800,00634,91638,58+17,00 +2,7% ----634,91634,911 16-4
20-12-30 900,00583,60589,13-- -- ----583,60583,601 23-2
20-12-30281.000,00595,00542,87+16,13 +3,0% ----595,00595,001 14-4
20-12-30 1.100,00492,00501,28-9,28 -1,9% ----492,00492,001 17-4
20-12-30 1.200,00495,90464,11-- -- ----515,50495,902 15-4
20-12-30 1.400,00395,00397,23-2,23 -0,6% ----395,00395,001 17-4
20-12-30 1.600,00354,00344,40-- -- ----354,00354,003 16-4
20-12-30 1.800,00300,25300,29-0,04 0,0% ----300,25296,705 17-4
20-12-30 2.000,00255,00263,40-- -- --325,00255,00255,001 16-4
20-12-30262.400,00220,00204,76+5,49 +2,7% ----220,00217,003 15-4
20-12-30 2.800,00182,95161,81-- -- 153,80177,35182,95182,951 14-4
20-12-30 3.200,00132,00129,75+2,25 +1,7% ----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?