Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.333,001.249,00+84,00 +6,7% 1.337,001.269,20722.13217:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-5-2026)
Totaal volume 4.305 (2.715 Calls, 1.590 Puts)
Totaal open interest bij opening 19.330 (9.362 Calls, 9.968 Puts)
Call / Put ratio 1,71
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
19-06-26 300,001.048,25949,62-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,00899,73-- -- ----962,00962,001 18-5
19-06-26 400,00836,40849,87-- -- 927,80937,75836,40836,401 24-4
19-06-26 420,00819,25829,94-- -- ----819,25817,502 24-4
19-06-26 440,00861,00810,00-- -- ----861,00861,001 8-5
19-06-26 450,00799,75800,03-- -- ----799,75787,002 24-4
19-06-26 460,00732,75790,06-- -- ----732,75732,751 11-3
19-06-26 480,00812,00770,14-- -- ----812,00812,001 18-5
19-06-26 500,00842,73750,21-- -- ----842,73842,332 14-5
19-06-26 520,00735,00730,28-- -- ----735,00725,252 24-4
19-06-26 550,00747,00700,38-- -- 778,00788,15747,00747,001 8-5
19-06-26 560,00699,71690,42-- -- ----700,16698,004 21-4
19-06-26 600,00699,25650,57-- -- ----699,25699,251 18-5
19-06-26 650,00562,00600,75-- -- ----562,00562,002 4-5
19-06-265680,00534,73570,85+83,56 +14,6% ----534,73534,731 5-5
19-06-26 700,00567,58550,94-- -- 628,15638,70567,58567,586 6-5
19-06-26 720,00591,00531,04-- -- ----591,00591,002 13-5
19-06-26 750,00558,00501,19-- -- ----558,00558,001 6-5
19-06-26 760,00562,00491,24-- -- ----562,00562,001 7-5
19-06-26 800,00494,75451,45+43,30 +9,6% ----494,75494,751 13:57
19-06-26 850,00398,79401,94-- -- ----398,79398,791 19-5
19-06-26 880,00397,50372,28+25,22 +6,8% ----397,50397,501 09:15
19-06-26398900,00390,50352,98+82,83 +23,5% ----390,50378,505 10:38
19-06-26 920,00379,00333,37+45,63 +13,7% ----379,00378,002 12:13
19-06-268940,00357,85313,64+82,69 +26,4% ----357,85357,851 8-5
19-06-26 950,00425,00303,92-- -- ----425,00400,009 14-5
19-06-26 960,00275,20294,27-- -- ----275,20275,201 15-4
19-06-26 980,00304,75275,15+29,60 +10,8% ----304,75304,7510 09:35
19-06-26 1.000,00267,00256,12-- -- ----267,00267,001 19-5
19-06-26 1.020,00199,03237,45-- -- ----199,03199,031 4-5
19-06-26141.030,00300,00228,09+80,21 +35,2% ----300,00300,001 16:45
19-06-26 1.040,00233,17218,98-- -- ----233,17233,171 19-5
19-06-26 1.050,00260,56210,01-- -- ----273,34260,5614 15-5
19-06-26 1.060,00237,71201,16-- -- ----237,71237,711 6-5
19-06-26381.080,00235,55183,70+76,97 +41,9% ----235,55235,5512 16:20
19-06-26 1.090,00--175,10-- -- --------0 --
19-06-26 1.100,00203,50166,90+36,60 +21,9% ----203,50196,353 16:11
19-06-26 1.120,00152,50150,85-- -- ----152,50152,501 19-5
19-06-26 1.140,00198,50135,31+63,19 +46,7% ----198,50198,501 16:45
19-06-26 1.160,00160,00120,83+39,17 +32,4% ----162,00143,4090 16:18
19-06-26 1.180,00173,60107,21+66,39 +61,9% ----173,60129,358 17:25
19-06-26 1.200,00126,0094,76+31,24 +33,0% ----126,00122,006 11:58
19-06-26 1.220,00142,5582,97+59,58 +71,8% ----142,55136,506 17:17
19-06-26 1.240,00110,4072,47+37,93 +52,3% ----110,4089,9511 16:27
19-06-26 1.260,00113,0062,82+50,18 +79,9% --150,00113,0085,9325 17:29
19-06-26 1.280,0095,0054,42+40,58 +74,6% ----95,0067,6026 16:44
19-06-26 1.300,0090,0046,69+43,31 +92,8% ----90,0054,90235 17:20
19-06-26 1.320,0072,0040,14+31,86 +79,4% ----72,0049,6069 16:39
19-06-26 1.340,0068,4034,14+34,26 +100,4% ----68,4041,0048 17:26
19-06-26 1.350,0065,0031,61+33,39 +105,6% ----65,0038,6066 17:25
19-06-26 1.360,0059,0029,26+29,74 +101,6% --90,0061,0036,5067 17:27
19-06-26 1.380,0049,5024,62+24,88 +101,1% ----51,4031,0048 17:07
19-06-26 1.400,0045,0021,10+23,90 +113,3% ----45,0025,80205 17:15
19-06-26 1.420,0038,0017,75+20,25 +114,1% ----38,0022,3024 17:27
19-06-26 1.440,0030,0015,15+14,85 +98,0% ----30,0019,0013 16:34
19-06-26 1.450,0031,0013,95+17,05 +122,2% ----31,0017,5046 17:29
19-06-26111.460,0025,6012,87+15,77 +122,5% ----25,6022,005 16:33
19-06-26 1.480,0024,2010,85+13,35 +123,0% ----24,2014,4028 17:17
19-06-26 1.500,0021,009,35+11,65 +124,6% ----21,0011,4080 17:26
19-06-26 1.520,0017,607,82+9,78 +125,1% --18,7517,6010,6029 17:26
19-06-26 1.550,0014,206,24+7,96 +127,6% ----14,207,5040 17:29
19-06-26 1.600,009,404,36+5,04 +115,6% --25,0010,005,00243 17:29
19-06-26 1.650,006,272,88+3,39 +117,7% ----6,454,35155 17:15
19-06-26 1.680,00--2,36-- -- --------0 --
19-06-26 1.700,004,752,07+2,68 +129,5% ----4,752,5011 17:16
19-06-26661.800,002,301,17+1,26 +107,7% ----2,301,3510 17:21
19-06-26 1.900,000,760,62+0,14 +22,6% ----0,760,761 11:38
19-06-26 2.000,000,610,43+0,18 +41,9% --2,000,610,616 12:09
19-06-26 2.100,000,870,30-- -- ----0,870,871 15-5
19-06-26 2.200,000,400,16-- -- ----0,400,403 18-5
19-06-26 2.400,000,090,07-- -- ----0,140,0946 22-4
17-07-26 760,00--494,85-- -- --------0 --
17-07-26 800,00--455,74+82,62 +18,1% --------0 --
17-07-26 840,00--416,98-- -- --------0 --
17-07-26 880,00375,59378,59-- -- ----375,59375,591 19-5
17-07-26 920,00420,54341,04+79,50 +23,3% ----422,97420,542 17:29
17-07-26 960,00367,54304,44-- -- ----367,54367,541 13-5
17-07-26 1.000,00346,78269,16+77,62 +28,8% ----347,27346,782 17:26
17-07-26 1.040,00267,72235,76+31,96 +13,6% ----267,72267,724 10:38
17-07-26 1.060,00232,87219,59-- -- ----232,87232,871 19-5
17-07-26 1.080,00275,43204,41+71,02 +34,7% ----275,43275,431 17:26
17-07-26 1.100,00218,72189,00+29,72 +15,7% ----218,72218,724 10:38
17-07-26 1.120,00220,50175,00-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10---- -- ----195,10195,102 13:42
17-07-26 1.160,00152,80148,04-- -- ----152,80148,755 19-5
17-07-26 1.180,00136,55135,74-- -- ----136,55136,551 19-5
17-07-26 1.200,00179,90124,14+55,76 +44,9% ----179,90173,9012 16:55
17-07-26 1.220,00132,00113,35+18,65 +16,5% ----132,00132,001 09:22
17-07-26 1.240,00105,99103,15-- -- ----105,99105,991 19-5
17-07-26 1.260,00122,0093,59+28,41 +30,4% ----122,00116,902 14:53
17-07-26 1.280,0097,8084,99+12,81 +15,1% ----97,8097,503 09:15
17-07-26 1.300,00100,0076,87+23,13 +30,1% ----100,0097,402 16:15
17-07-26 1.320,00106,2569,19+37,06 +53,6% ----106,2581,008 17:05
17-07-26 1.340,0098,0062,59+35,41 +56,6% ----98,0081,055 17:14
17-07-26 1.360,0087,2056,42+30,78 +54,6% ----87,2068,1513 16:48
17-07-26 1.380,0066,8050,56+16,24 +32,1% ----66,9059,5031 14:23
17-07-26471.400,0073,0045,49+31,20 +68,6% ----73,0060,2513 17:03
17-07-26 1.440,0051,0036,56+14,44 +39,5% ----51,0051,003 14:56
17-07-26 1.480,0048,6529,44+19,21 +65,3% ----48,6535,0010 16:43
17-07-26 1.520,0038,8523,61+15,24 +64,5% ----38,8531,809 16:37
17-07-26 1.560,0032,0019,08+12,92 +67,7% 0,10--32,0023,007 16:40
17-07-26 1.600,0028,2015,25+12,95 +84,9% ----28,2018,5083 17:28
17-07-26 1.700,0011,619,07+2,54 +28,0% ----11,6111,611 11:30
17-07-26 1.800,0010,005,54+4,46 +80,5% ----10,006,5014 17:25
17-07-26 1.900,004,603,39+1,21 +35,7% ----4,604,073 16:13
17-07-26 2.000,004,262,12+2,14 +100,9% ----4,264,261 17:23
17-07-2662.100,002,501,32+1,46 +110,6% ----3,052,505 11-5
17-07-26 2.200,001,470,82+0,65 +79,3% ----1,471,155 15:24
17-07-26 2.300,00--0,55-- -- --------0 --
21-08-26 800,00--458,62-- -- --------0 --
21-08-26 840,00--421,90-- -- --------0 --
21-08-26 880,00--385,03-- -- --------0 --
21-08-26 920,00--349,43-- -- --------0 --
21-08-26 960,00--314,91-- -- --------0 --
21-08-26 1.000,00--282,01-- -- --------0 --
21-08-26 1.040,00--250,99-- -- --------0 --
21-08-26 1.060,00--236,18-- -- --------0 --
21-08-26 1.080,00--221,63-- -- --------0 --
21-08-26 1.100,00--207,83-- -- --------0 --
21-08-26 1.120,00--194,58-- -- --------0 --
21-08-26 1.160,00--169,37-- -- --------0 --
21-08-26 1.200,00--146,44-- -- --------0 --
21-08-26 1.240,00--126,29-- -- --------0 --
21-08-26 1.280,00--107,96-- -- --------0 --
21-08-26 1.320,00--92,21-- -- --------0 --
21-08-26 1.360,0079,7278,13-- -- ----79,7279,721 19-5
21-08-26 1.400,0098,3565,92+32,43 +49,2% ----98,3598,351 17:15
21-08-26 1.440,0060,3255,85-- -- ----60,3260,321 19-5
21-08-26 1.480,00--47,02-- -- --------0 --
21-08-26 1.520,0061,7439,82+21,92 +55,0% ----62,2561,746 17:15
21-08-26 1.600,0044,9328,39+16,54 +58,3% ----44,9336,502 17:15
21-08-26 1.700,0022,6018,72+3,88 +20,7% ----22,6022,601 10:29
21-08-26 1.800,0016,0012,46+3,54 +28,4% ----16,0016,001 16:09
21-08-26 1.900,00--8,33-- -- --------0 --
21-08-26 2.000,005,655,65-- -- ----5,655,651 19-5
21-08-26 2.100,00--3,90-- -- --------0 --
21-08-26 2.200,00--2,68-- -- --------0 --
18-09-26 350,00969,16901,86-- -- ----969,16964,874 11-5
18-09-26 400,00792,00852,45-- -- ----808,00792,003 28-4
18-09-26 440,00747,30812,99-- -- ----747,30747,301 29-4
18-09-26 450,00--803,14-- -- --------0 --
18-09-26 460,00--793,29-- -- --------0 --
18-09-26 480,00--773,59+83,73 +10,8% --------0 --
18-09-26 500,00708,00753,94-- -- ----708,00708,001 8-4
18-09-26 520,00--734,29+83,68 +11,4% --------0 --
18-09-26 550,00689,00704,86-- -- ----689,00689,001 24-4
18-09-26 560,00--695,06-- -- --------0 --
18-09-26 600,00580,55656,01-- -- ----580,55580,551 28-4
18-09-26 650,00570,23607,41-- -- ----570,23570,231 23-4
18-09-26 680,00582,60578,40-- -- ----582,60582,601 24-4
18-09-26 700,00605,60559,15-- -- ----605,60597,003 18-5
18-09-26 720,00505,70540,00-- -- ----505,70505,701 23-4
18-09-26 750,00561,00511,48-- -- ----561,00561,001 18-5
18-09-26116800,00466,50464,61+81,93 +17,6% ----466,50466,501 19-5
18-09-26 850,00482,30418,89-- -- ----482,30482,302 13-5
18-09-26 880,00398,24392,24-- -- ----398,24397,774 22-4
18-09-26 900,00451,84374,89+76,95 +20,5% ----451,84451,841 17:29
18-09-26 920,00359,65357,68-- -- ----359,65359,651 19-5
18-09-26 950,00417,47332,90-- -- ----417,47417,471 14-5
18-09-26 1.000,00299,55292,79-- -- ----300,07299,552 19-5
18-09-26 1.050,00340,00255,45-- -- ----340,00340,001 14-5
18-09-26 1.080,00239,05234,60-- -- ----239,05239,053 19-5
18-09-26 1.100,00272,00221,15+50,85 +23,0% ----272,00255,353 16:30
18-09-26661.120,00228,00208,10+63,49 +30,5% ----228,00228,004 09:11
18-09-26 1.140,00228,20195,77-- -- ----236,60228,202 15-5
18-09-26 1.160,00200,00184,10-- -- ----200,00200,004 6-5
18-09-26901.180,00208,66172,62+58,62 +34,0% ----208,66208,661 12-5
18-09-26 1.200,00205,00161,69+43,31 +26,8% ----205,00160,003 16:29
18-09-26 1.220,00204,70151,24+53,46 +35,3% ----204,70176,3014 17:00
18-09-26 1.240,00155,00141,59-- -- ----155,00143,604 19-5
18-09-26 1.260,00157,50132,04+25,46 +19,3% ----157,50151,502 11:57
18-09-26 1.280,00156,00123,21+32,79 +26,6% ----156,00144,007 16:24
18-09-26 1.300,00153,50115,11+38,39 +33,4% ----154,00149,008 16:37
18-09-26 1.320,00148,50107,46+41,04 +38,2% ----148,50148,502 17:08
18-09-26 1.340,00105,0099,73-- -- ----105,00105,001 19-5
18-09-26 1.350,00134,2596,31+37,94 +39,4% ----134,25117,656 17:01
18-09-26 1.360,00111,0092,91-- -- ----111,00110,003 18-5
18-09-26 1.380,00122,8586,51+36,34 +42,0% ----122,85122,851 17:10
18-09-26 1.400,00115,0080,53+34,47 +42,8% ----115,0090,0014 17:11
18-09-262381.450,0098,0066,97+33,26 +49,7% ----98,0080,106 16:53
18-09-26 1.500,0082,2555,80+26,45 +47,4% ----82,4568,2547 17:11
18-09-26 1.550,0070,8046,24+24,56 +53,1% ----70,8054,0027 17:15
18-09-26 1.600,0044,8438,37+6,47 +16,9% ----44,8844,846 10:27
18-09-26 1.650,0032,0032,00-- -- ----32,0032,001 19-5
18-09-26 1.700,0043,4526,80+16,65 +62,1% ----43,7042,8511 17:23
18-09-26 1.800,0031,2518,71+12,54 +67,0% ----31,2528,7545 17:22
18-09-26 1.900,0021,4513,17+8,28 +62,9% ----22,2016,3037 17:14
18-09-26 2.000,0016,459,32+7,13 +76,5% ----16,5014,3062 17:23
18-09-26 2.200,008,604,96+3,64 +73,4% ----8,955,6527 17:14
18-09-26 2.400,005,002,78+2,22 +79,9% --5,255,003,349 17:12
18-12-26 280,00975,02972,71-- -- ----975,02974,632 22-4
18-12-2669300,00932,85953,55+83,49 +8,8% ----933,75927,808 24-4
18-12-26 350,00873,60904,46-- -- 979,20994,20873,60873,601 23-4
18-12-2658400,00937,20855,67+83,73 +9,8% ----937,20937,201 16:57
18-12-26 440,00715,52816,89-- -- ----724,57715,524 30-3
18-12-26 450,00772,05807,21-- -- ----772,05772,051 5-5
18-12-26 460,00704,76797,54-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75778,21-- -- ----753,75752,352 24-4
18-12-26 500,00765,35759,09-- -- ----765,35765,351 19-5
18-12-26 520,00674,00739,67-- -- ----674,00674,001 24-3
18-12-2631550,00791,62711,18+83,05 +11,7% 785,60799,90791,94790,125 11-5
18-12-26 560,00659,70701,70-- -- ----659,70659,701 23-4
18-12-26 600,00778,44663,60-- -- ----778,64759,004 14-5
18-12-26 640,00740,64626,45-- -- ----741,04740,642 14-5
18-12-26 680,00636,10589,72-- -- ----636,10636,101 12-5
18-12-26 700,00684,00571,40-- -- ----685,00682,7513 14-5
18-12-269720,00627,05552,29+81,17 +14,7% ----627,25626,453 8-5
18-12-2611760,00426,35516,54+80,31 +15,5% ----426,35426,351 27-3
18-12-26 800,00500,00481,70-- -- ----500,00500,002 18-5
18-12-26 840,00499,90447,97-- -- ----500,35499,902 12-5
18-12-26 880,00396,33415,42-- -- ----398,08396,332 24-4
18-12-26 900,00465,00399,55+65,45 +16,4% 432,50--465,00436,502 16:40
18-12-26 920,00388,68384,11-- -- ----388,68386,652 19-5
18-12-26 960,00359,44354,12-- -- ----359,75359,443 19-5
18-12-26 1.000,00390,00325,68+64,32 +19,7% --397,00390,00353,504 16:50
18-12-26 1.040,00340,04298,54-- -- ----340,04340,041 12-5
18-12-26 1.080,00274,00273,07-- -- ----274,00274,001 19-5
18-12-26 1.100,00260,00261,59-- -- 320,40326,15260,00260,001 19-5
18-12-26 1.120,00250,20249,95-- -- ----250,20250,201 19-5
18-12-26 1.140,00272,40238,35+34,05 +14,3% 165,00--272,40272,402 15:44
18-12-26 1.160,00269,66226,48-- -- 165,00--269,66261,454 18-5
18-12-26 1.180,00272,48216,03+56,45 +26,1% 165,00--272,48270,003 16:53
18-12-261.3601.200,00254,00205,73+57,25 +27,8% 160,00280,00254,00228,254 16:39
18-12-26 1.220,00198,80196,77-- -- ----198,80197,902 19-5
18-12-26 1.240,00241,03187,08+53,95 +28,8% ----241,03213,602 17:19
18-12-26 1.260,00228,15177,42+50,73 +28,6% ----228,15196,406 16:53
18-12-26 1.280,00222,00169,02+52,98 +31,3% ----222,00193,403 17:21
18-12-26 1.300,00210,00161,15+48,85 +30,3% 203,90--210,00180,0016 17:25
18-12-26 1.320,00172,40153,32+19,08 +12,4% ----172,40172,401 10:38
18-12-267681.350,00187,23141,62+46,10 +32,6% ----187,23154,0020 17:19
18-12-26 1.400,00165,50124,76+40,74 +32,7% 30,00--165,50145,2514 16:56
18-12-26 1.450,00129,15109,64+19,51 +17,8% ----129,15118,465 12:19
18-12-26 1.500,00132,0096,04+35,96 +37,4% ----132,00106,058 17:00
18-12-26 1.550,00102,4584,83+17,62 +20,8% ----104,00100,0510 16:15
18-12-263841.600,00101,7573,76+30,81 +41,8% 101,30106,50102,0587,90197 17:06
18-12-26 1.650,0079,9065,59+14,31 +21,8% ----79,9073,703 15:23
18-12-26 1.700,0083,0057,73+25,27 +43,8% ----83,0070,008 17:17
18-12-26 1.800,0061,0045,09+15,91 +35,3% ----61,0052,403 16:34
18-12-26 1.900,0042,0534,76+7,29 +21,0% ----42,2041,905 12:39
18-12-26 2.000,0040,2527,76+12,49 +45,0% ----40,2535,002 17:01
18-12-26 2.200,0020,8017,26+3,54 +20,5% ----20,8019,307 10:50
18-12-26 2.400,0017,0010,82+6,18 +57,1% --33,0017,9013,4532 17:28
19-03-27 460,00867,85800,10-- -- ----867,95867,852 11-5
19-03-27 480,00741,10781,34-- -- ----741,10741,101 28-4
19-03-27 500,00725,35762,92-- -- ----725,35721,005 23-4
19-03-27 520,00711,64744,49-- -- ----711,83711,644 23-4
19-03-27 560,00--707,61-- -- --------0 --
19-03-27 600,00--672,38-- -- --------0 --
19-03-27 640,00596,50636,23-- -- ----597,35596,054 23-4
19-03-27 680,00--601,36-- -- --------0 --
19-03-27 720,00457,87566,23-- -- ----457,87457,871 7-4
19-03-27 760,00568,72532,60-- -- ----568,72568,721 6-5
19-03-27 800,00500,00499,85-- -- ----500,00500,002 21-4
19-03-27 840,00515,35468,26-- -- ----515,35515,052 8-5
19-03-27 880,00511,28437,85-- -- ----511,28511,281 11-5
19-03-27 920,00--408,60-- -- --------0 --
19-03-27 960,00430,70380,66-- -- ----430,70430,701 13-5
19-03-27 1.040,00373,10328,81-- -- ----373,10373,103 11-5
19-03-27 1.100,00330,00293,00+37,00 +12,6% ----330,00330,001 15:25
19-03-27151.150,00300,30265,40+60,87 +22,9% ----300,30298,802 14:58
19-03-27 1.200,00287,00240,84+46,16 +19,2% ----287,00287,001 16:36
19-03-27391.250,00269,93217,16+54,45 +25,1% ----269,93269,931 16:53
19-03-27 1.300,00213,25196,02-- -- ----213,25213,256 18-5
19-03-27 1.350,00205,90177,01-- -- --250,00205,90205,901 18-5
19-03-27 1.400,00181,15158,31+22,84 +14,4% ----181,15181,151 12:49
19-03-27 1.450,00157,70143,55-- -- ----157,70156,553 6-5
19-03-27361.500,00168,90128,92+39,63 +30,7% ----168,90168,901 17:17
19-03-27 1.550,00140,00115,60-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00104,71-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,3093,91-- -- ----133,30131,352 14-5
19-03-27 1.700,00131,7584,28-- -- ----132,65115,506 14-5
19-03-27 1.800,0081,6968,78-- -- ----81,6981,695 18-5
19-03-27 1.900,0062,0055,76+6,24 +11,2% ----62,0062,002 09:19
19-03-27 2.000,00--44,84-- -- --------0 --
18-06-27 300,00959,00957,69-- -- ----959,00959,001 19-5
18-06-27 400,00955,75863,04-- -- ----955,75952,505 14-5
18-06-2718450,00875,00816,49+82,41 +10,1% ----875,00875,001 13-5
18-06-276480,00718,75788,88+82,17 +10,4% ----718,75718,751 26-3
18-06-27 500,00726,79770,62-- -- ----726,79726,791 28-4
18-06-27 520,00--752,52-- -- --------0 --
18-06-27 560,00--716,72-- -- --------0 --
18-06-27 600,00769,39681,42-- -- ----770,13769,393 14-5
18-06-27 640,00--646,92-- -- --------0 --
18-06-27 680,00610,00613,16-- -- ----610,00610,001 21-4
18-06-27 700,00682,91596,48-- -- ----682,94682,912 14-5
18-06-27 720,00541,18580,12-- -- ----541,18541,181 23-4
18-06-27 760,00581,74548,17-- -- ----581,74581,741 6-5
18-06-27 800,00599,88517,07-- -- ----599,92599,884 14-5
18-06-27 840,00409,00487,06-- -- ----409,00409,001 20-3
18-06-27 880,00402,76458,28-- -- ----402,76402,761 4-2
18-06-27 900,00449,85444,28-- -- ----449,85449,851 19-5
18-06-27 920,00396,00430,34-- -- ----396,00396,001 23-3
18-06-27 960,00377,00403,76-- -- ----377,00377,001 17-4
18-06-27 1.000,00442,00378,66+63,34 +16,7% ----442,00435,002 16:54
18-06-27 1.040,00393,75354,26-- -- ----396,65393,752 14-4
18-06-27 1.080,00--331,40-- -- --------0 --
18-06-27 1.100,00352,00320,35+31,65 +9,9% ----352,00352,001 16:05
18-06-27231.150,00330,00294,01+59,71 +20,3% ----330,00330,001 15-5
18-06-27 1.200,00292,40269,70+22,70 +8,4% ----292,40292,401 09:42
18-06-27 1.250,00264,00247,18-- -- ----264,00264,001 18-5
18-06-27 1.300,00234,60226,08-- -- ----234,60234,601 19-5
18-06-27 1.350,00227,75206,90-- -- ----235,95227,753 18-5
18-06-27 1.400,00212,40189,43-- -- ----212,40212,401 18-5
18-06-27 1.450,00176,20172,97-- -- ----176,20176,201 19-5
18-06-27 1.500,00175,95158,10+17,85 +11,3% ----175,95171,002 10:39
18-06-27 1.550,00166,40144,75+21,65 +15,0% ----166,40166,401 14:55
18-06-27371.600,00155,00132,10+36,68 +27,8% ----155,00155,001 16:16
18-06-27 1.700,00137,66110,53-- -- ----137,66137,661 15-5
18-06-27 1.800,00108,0092,25+15,75 +17,1% ----108,00106,502 15:24
18-06-27 1.900,00--77,33-- -- --------0 --
18-06-27 2.000,0075,0064,59+10,41 +16,1% ----75,0075,001 12:31
18-06-27 2.200,0045,2945,40-- -- 38,50--45,4344,8816 19-5
18-06-27 2.400,0044,5032,16+12,34 +38,4% ----44,5039,706 16:57
17-12-27 300,001.011,00963,16-- -- ----1.011,001.011,001 18-5
17-12-2715400,00873,80872,40+82,17 +9,4% ----874,75873,802 19-5
17-12-27 450,00885,00828,09-- -- ----885,00885,004 13-5
17-12-27 480,00737,71801,94-- -- ----737,71737,712 27-1
17-12-27 500,00841,37784,61-- -- ----841,37841,371 15-5
17-12-27 520,00--767,50-- -- --------0 --
17-12-27 550,00713,27742,15-- -- ----713,27713,271 4-5
17-12-27 600,00740,00700,80-- -- ----755,00737,756 15-5
17-12-27 650,00620,64660,51-- -- ----620,64620,641 12-2
17-12-27 680,00605,00637,06-- -- ----605,00605,001 18-2
17-12-27 700,00540,00621,71-- -- ----540,00540,001 1-4
17-12-27 720,00571,00606,56-- -- ----571,00571,001 23-4
17-12-27 760,00651,00576,83+74,17 +12,9% ----651,00645,002 17:15
17-12-27 800,00545,24548,18-- -- ----545,24545,241 21-4
17-12-27 840,00--520,63-- -- --------0 --
17-12-27 880,00454,00493,85-- -- ----454,00451,003 30-1
17-12-27 900,00531,00480,95-- -- ----540,00527,967 15-5
17-12-27 920,00431,80468,30-- -- ----431,80431,801 28-4
17-12-27 960,00504,12443,80-- -- ----504,12504,125 11-5
17-12-27 1.000,00424,48420,10-- -- ----424,48424,481 19-5
17-12-27 1.040,00443,25397,74-- -- ----443,25443,251 7-5
17-12-27 1.080,00--376,47-- -- --------0 --
17-12-27 1.100,00402,45366,17-- -- ----402,45402,453 13-5
17-12-27251.150,00314,57341,13+59,98 +17,6% ----314,57314,571 23-4
17-12-27 1.200,00357,86317,90-- -- ----357,86357,862 15-5
17-12-2721.220,00296,00309,25+56,34 +18,2% ----296,00296,001 9-4
17-12-27 1.240,00--300,67-- -- --------0 --
17-12-27 1.250,00353,50296,35-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32292,27-- -- ----325,32325,321 13-5
17-12-27 1.280,00242,55284,10-- -- ----242,55242,551 29-4
17-12-27 1.300,00349,87275,78-- -- ----349,87349,871 14-5
17-12-27 1.320,00--268,06-- -- --------0 --
17-12-27 1.340,00289,00260,65-- -- ----289,00289,001 12-5
17-12-27 1.350,00290,51256,78-- -- ----290,51290,512 15-5
17-12-27 1.360,00290,94253,45-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50246,20-- -- ----262,50262,505 12-5
17-12-27 1.400,00273,00239,40+33,60 +14,0% ----273,00273,001 16:22
17-12-27 1.420,00260,25232,58-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05226,15-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25219,95-- -- ----250,25250,252 7-5
17-12-27 1.480,00217,00213,45-- -- ----218,00217,005 19-5
17-12-27 1.500,00230,75207,55+23,20 +11,2% 150,00--230,75230,751 12:19
17-12-27221.550,00195,50193,37+42,85 +22,2% ----195,50195,501 19-5
17-12-27 1.600,00219,50180,32+39,18 +21,7% ----219,50219,501 16:56
17-12-27 1.700,00192,25156,60+35,65 +22,8% ----192,25192,251 16:56
17-12-27 1.800,00146,50136,27-- -- ----152,75146,502 18-5
17-12-27 1.900,00--118,54-- -- --------0 --
17-12-27 2.000,00128,00103,41+24,59 +23,8% ----128,00110,0017 17:03
17-12-27 2.200,0085,6578,82+6,83 +8,7% ----85,6585,604 09:17
17-12-27 2.400,0065,5060,57+4,93 +8,1% ----65,5064,906 09:17
17-12-27 2.800,0048,3535,95+12,40 +34,5% ----48,4542,005 16:58
15-12-28 300,00975,20971,52-- -- ----975,20975,201 19-5
15-12-28 400,00931,19887,72-- -- ----931,19931,191 7-5
15-12-28 450,00392,57847,39-454,82 -53,7% ----392,57392,572 19-9
15-12-28 480,00793,40823,73-- -- ----793,40793,401 20-4
15-12-28 500,00922,00808,18-- -- ----922,00922,001 14-5
15-12-28 520,00--792,83-- -- --------0 --
15-12-28 550,00665,00770,07-- -- ----665,00665,005 2-4
15-12-28 600,00817,30733,16-- -- ----817,30817,301 14-5
15-12-28 640,00--704,56-- -- --------0 --
15-12-28 680,00641,60676,60-- -- ----641,60641,601 25-3
15-12-28 700,00670,00663,00-- -- ----670,00670,001 13-4
15-12-28 720,00620,50649,59-- -- ----620,50620,501 9-4
15-12-28 760,00661,00623,39-- -- ----661,00661,001 18-5
15-12-28 800,00636,00597,97+38,03 +6,4% ----636,00636,001 14:08
15-12-28 840,00608,76573,43-- -- ----608,76608,761 14-4
15-12-282880,00412,25549,88+70,75 +12,9% ----412,25412,251 31-3
15-12-28 900,00591,00538,32-- -- ----591,00591,009 18-5
15-12-28 920,00--527,12+69,60 +13,2% --------0 --
15-12-28 960,00--505,02-- -- --------0 --
15-12-28 1.000,00489,00483,96-- -- ----489,00489,001 19-5
15-12-28 1.040,00401,20463,81-- -- ----401,20401,201 23-3
15-12-28 1.080,00--444,51-- -- --------0 --
15-12-28 1.100,00450,00435,11-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00412,28-- -- ----444,00444,001 18-5
15-12-28 1.200,00416,50390,98-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00370,85-- -- ----337,00337,002 23-4
15-12-28 1.300,00393,00351,90-- -- ----395,00393,005 15-5
15-12-28 1.350,00383,00333,66-- -- ----383,00383,001 15-5
15-12-28 1.400,00329,00316,81-- -- ----329,00329,001 12-5
15-12-28111.450,00335,30301,01+51,51 +17,1% ----335,50335,306 11-5
15-12-28 1.500,00344,20286,06-- -- ----344,20344,201 14-5
15-12-28 1.550,00--271,96-- -- --------0 --
15-12-28 1.600,00271,40258,31+13,09 +5,1% ----272,25271,0014 09:13
15-12-28 1.700,00267,00235,11-- -- ----280,00267,003 15-5
15-12-28 1.800,00215,00212,21-- -- ----218,18211,765 19-5
15-12-28 1.900,00--192,35-- -- --------0 --
15-12-282202.000,00196,00174,90+36,14 +20,7% --215,00196,00196,001 18-5
15-12-28 2.200,00162,00144,56+17,44 +12,1% ----162,00162,001 12:37
15-12-28392.400,00128,20120,19+28,16 +23,4% ----128,30128,156 09:13
15-12-28 2.800,0090,0083,98+6,02 +7,2% ----90,0090,001 10:25
15-12-28 3.200,0068,0059,27+8,73 +14,7% ----68,0068,001 11:23
21-12-29 300,001.040,72982,14-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,29904,39-- -- ----844,29844,291 8-4
21-12-29 450,00862,15867,23-- -- ----862,15862,151 13-4
21-12-29 500,00871,65831,13-- -- ----871,65871,651 18-5
21-12-29 550,00837,60796,22-- -- ----837,60837,601 18-5
21-12-29 600,00749,02762,47-- -- ----749,02749,021 22-4
21-12-29 700,00780,00698,34-- -- ----780,00780,001 14-5
21-12-29 800,00624,60639,19-- -- ----625,00624,602 10-4
21-12-29 900,00637,25585,03-- -- ----637,25637,251 18-5
21-12-29 1.000,00604,23535,43+68,80 +12,8% ----604,55604,2313 17:29
21-12-29 1.100,00554,23491,35+62,88 +12,8% ----554,55554,2313 17:29
21-12-29 1.200,00454,20449,66-- -- ----457,20454,207 19-5
21-12-29 1.400,00382,25379,45-- -- ----383,55382,203 19-5
21-12-29 1.600,00324,42322,49-- -- ----325,00320,0011 19-5
21-12-29 1.800,00275,00275,84-- -- ----275,00275,001 19-5
21-12-29 2.000,00245,10236,39-- -- ----255,00245,104 18-5
21-12-29 2.400,00208,00176,59+31,41 +17,8% ----208,00208,001 17:02
21-12-29 2.800,00154,60133,59-- -- ----154,60148,8030 18-5
21-12-29 3.200,00112,50102,60+9,90 +9,6% ----112,60111,356 09:14
20-12-30 500,00838,63847,65-- -- ----838,63838,631 22-4
20-12-30 600,00724,00784,23-- -- ----724,00724,001 29-4
20-12-30 700,00757,20726,62-- -- ----757,20757,201 14-4
20-12-30 800,00640,00672,98-- -- ----640,00640,001 5-5
20-12-30 900,00583,60622,93-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00577,68-- -- ----595,00595,001 18-5
20-12-30301.100,00515,00535,20+66,19 +12,4% ----515,00515,002 6-5
20-12-30 1.200,00550,00497,19+52,81 +10,6% ----550,00550,001 16:33
20-12-30 1.400,00431,24429,59-- -- ----450,00431,242 19-5
20-12-30 1.600,00403,20374,09-- -- ----403,20403,201 18-5
20-12-30 1.800,00282,00328,36-- -- ----282,00282,001 29-4
20-12-30 2.000,00302,50289,04-- -- ----311,65302,502 12-5
20-12-30 2.400,00248,00226,38+21,62 +9,6% ----248,00246,953 14:28
20-12-30 2.800,00206,50180,18-- -- ----206,50205,752 15-5
20-12-30 3.200,00172,25145,59+26,66 +18,3% ----172,25172,251 16:45
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?