Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.430,601.409,00+21,60 +1,5% 1.437,001.411,20323.44717:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 25-5-2026)
Totaal volume 3.002 (1.950 Calls, 1.052 Puts)
Totaal open interest bij opening 14.128 (5.200 Calls, 8.928 Puts)
Call / Put ratio 1,85
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.109,55-- -- ----1.048,251.040,508 14-5
19-06-263350,00962,001.059,65+21,53 +2,0% ----962,00962,001 18-5
19-06-26 400,00836,401.009,74-- -- ----836,40836,401 24-4
19-06-26 420,00819,25989,78-- -- ----819,25817,502 24-4
19-06-26 440,00861,00969,81-- -- ----861,00861,001 8-5
19-06-262450,00799,75959,83+21,54 +2,2% ----799,75787,002 24-4
19-06-26 460,00732,75949,85-- -- ----732,75732,751 11-3
19-06-26 480,00812,00929,89-- -- ----812,00812,001 18-5
19-06-2610500,00905,72909,92+21,56 +2,4% ----905,72905,721 22-5
19-06-26 520,00735,00889,96-- -- ----735,00725,252 24-4
19-06-26 550,00747,00860,02-- -- ----747,00747,001 8-5
19-06-26 560,00699,71850,04-- -- ----700,16698,004 21-4
19-06-2670600,00831,20810,11+21,60 +2,7% ----831,20827,504 15:45
19-06-26 650,00562,00760,20-- -- ----562,00562,002 4-5
19-06-26 680,00534,73730,26-- -- ----534,73534,731 5-5
19-06-26 700,00567,58710,30-- -- ----567,58567,586 6-5
19-06-26 720,00591,00690,34-- -- ----591,00591,002 13-5
19-06-26 750,00558,00660,41-- -- ----558,00558,001 6-5
19-06-26 760,00562,00650,44-- -- ----562,00562,001 7-5
19-06-26344800,00494,75610,57+21,65 +3,5% ----494,75494,751 20-5
19-06-26 850,00398,79560,83-- -- ----398,79398,791 19-5
19-06-26 880,00397,50531,04-- -- ----397,50397,501 20-5
19-06-26 900,00525,50511,21+14,29 +2,8% ----530,50525,505 13:06
19-06-26 920,00379,00491,38-- -- ----379,00378,002 20-5
19-06-26 940,00357,85471,53-- -- ----357,85357,851 8-5
19-06-26 950,00459,82461,59-- -- ----459,82435,008 22-5
19-06-26 960,00275,20451,68-- -- ----275,20275,201 15-4
19-06-26 980,00415,95431,93-- -- ----415,95413,9510 22-5
19-06-26 1.000,00427,50412,18+15,32 +3,7% ----427,50426,654 12:13
19-06-26 1.020,00199,03392,41-- -- ----199,03199,031 4-5
19-06-26151.030,00300,00382,56+20,97 +5,5% ----300,00300,001 20-5
19-06-26 1.040,00233,17372,76-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03362,96+17,07 +4,7% ----380,04379,7210 11:31
19-06-26 1.060,00237,71353,21-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55333,59-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--323,89-- -- --------0 --
19-06-26 1.100,00290,30314,24-- -- ----290,30290,301 22-5
19-06-26 1.120,00152,50295,04-- -- ----152,50152,501 19-5
19-06-26261.140,00261,40275,99+20,09 +7,3% ----261,40252,002 22-5
19-06-261261.160,00271,00257,29+19,54 +7,6% ----271,00271,001 13:45
19-06-261141.180,00182,90238,52+19,46 +8,2% ----182,90167,213 21-5
19-06-26 1.200,00236,60220,62+15,98 +7,2% ----237,50236,602 14:07
19-06-26 1.220,00214,56202,84+11,72 +5,8% ----226,15214,563 17:10
19-06-26 1.240,00196,97186,06+10,91 +5,9% ----196,97196,504 13:11
19-06-26 1.260,00181,00169,35+11,65 +6,9% ----185,50181,003 17:27
19-06-26 1.280,00165,00153,85+11,15 +7,2% ----165,00165,001 17:11
19-06-26 1.300,00149,00138,45+10,55 +7,6% ----158,95146,6932 17:28
19-06-26 1.320,00132,06124,50+7,56 +6,1% ----142,00132,0610 17:10
19-06-26 1.340,00123,00110,90+12,10 +10,9% ----123,00123,008 12:00
19-06-262591.350,00114,00104,70+12,37 +11,8% ----114,00114,001 10:00
19-06-261141.360,00107,0098,75+11,33 +11,5% ----110,00103,4016 17:03
19-06-26 1.380,0096,4087,11+9,29 +10,7% ----97,0096,403 13:52
19-06-26 1.400,0087,4076,91+10,49 +13,6% ----89,0080,9563 16:54
19-06-26 1.420,0074,2967,03+7,26 +10,8% ----76,2570,0018 15:21
19-06-26 1.440,0063,3258,73+4,59 +7,8% ----68,5062,0062 17:23
19-06-26 1.450,0064,5054,46+10,04 +18,4% --75,0064,5058,0020 15:56
19-06-26 1.460,0054,8250,65+4,17 +8,2% ----60,0353,8039 17:23
19-06-26 1.480,0046,1744,10+2,07 +4,7% ----51,0046,1716 17:10
19-06-26 1.500,0039,6937,44+2,25 +6,0% ----45,1039,69316 17:28
19-06-26 1.520,0034,5032,65+1,85 +5,7% ----39,0034,0038 17:26
19-06-26 1.540,0028,8927,86+1,03 +3,7% ----32,0028,8915 17:28
19-06-26 1.550,0030,1025,71+4,39 +17,1% ----30,5028,60160 16:04
19-06-26 1.560,00------ -- --------0 --
19-06-26 1.580,00------ -- --------0 --
19-06-26 1.600,0017,8317,45+0,38 +2,2% ----21,0017,30115 17:22
19-06-26 1.650,0011,5011,78-0,28 -2,4% ----14,0011,5035 17:06
19-06-26 1.680,009,209,48-0,28 -3,0% ----11,009,2017 17:12
19-06-26 1.700,007,507,95-0,45 -5,7% ----9,007,5035 17:10
19-06-26 1.720,007,306,92+0,38 +5,5% ----7,307,302 16:46
19-06-26 1.760,005,155,06+0,09 +1,8% ----5,655,155 15:46
19-06-26 1.800,003,253,87-0,62 -16,0% --5,754,503,2515 17:04
19-06-26 1.840,00------ -- ---------- --
19-06-26 1.900,001,991,94+0,05 +2,6% --2,502,101,8812 14:23
19-06-26 2.000,000,931,12-0,19 -17,0% --1,301,000,932 17:22
19-06-26 2.100,000,870,80-- -- ----0,870,871 15-5
19-06-26 2.200,000,390,56-0,17 -30,4% ----0,400,393 16:36
19-06-26 2.400,000,090,11-- -- ----0,140,0946 22-4
17-07-26 760,00--653,18-- -- --------0 --
17-07-26 800,00--613,68-- -- --------0 --
17-07-26 840,00--574,31-- -- --------0 --
17-07-26 880,00375,59535,01-- -- ----375,59375,591 19-5
17-07-26 920,00420,54496,20-- -- ----422,97420,542 20-5
17-07-26 960,00367,54457,44-- -- ----367,54367,541 13-5
17-07-26 1.000,00434,00419,13+14,87 +3,5% ----434,00434,001 17:29
17-07-26 1.040,00396,66381,48+15,18 +4,0% ----396,66393,917 14:59
17-07-2631.060,00343,69363,03+19,35 +5,3% ----343,69343,691 22-5
17-07-26 1.080,00275,43344,51-- -- ----275,43275,431 20-5
17-07-26 1.100,00341,61326,66+14,95 +4,6% ----341,61338,917 14:59
17-07-26 1.120,00220,50309,14-- -- ----220,50220,501 13-5
17-07-2621.140,00195,10291,95+17,97 +6,2% ----195,10195,102 20-5
17-07-26 1.160,00289,02275,05+13,97 +5,1% ----290,91289,0211 15:01
17-07-26 1.180,00258,61258,70-- -- ----258,61258,619 22-5
17-07-26 1.200,00255,82242,80+13,02 +5,4% ----257,66255,8211 15:01
17-07-26 1.220,00247,15227,34+19,81 +8,7% ----247,15247,151 16:20
17-07-26 1.240,00223,22212,35+10,87 +5,1% ----223,22223,221 10:45
17-07-26 1.260,00207,25197,62+9,63 +4,9% ----207,25203,202 10:20
17-07-26 1.280,00196,80184,22+12,58 +6,8% ----196,80191,702 12:03
17-07-26 1.300,00178,90170,79+8,11 +4,7% ----178,90178,901 09:15
17-07-26 1.320,00169,71158,30+11,41 +7,2% ----169,72169,4010 11:31
17-07-26 1.340,00160,20146,47+13,73 +9,4% ----160,20160,201 16:53
17-07-26 1.360,00116,80135,05-- -- ----117,50116,802 22-5
17-07-26 1.380,00137,67124,23+13,44 +10,8% ----137,67137,671 16:43
17-07-26 1.400,00121,15114,28+6,87 +6,0% ----121,1591,657 17:14
17-07-26 1.420,00110,85104,57+6,28 +6,0% ----110,85110,0011 10:25
17-07-26 1.440,00102,0096,10+5,90 +6,1% ----102,00100,555 17:11
17-07-26 1.460,0092,5587,90+4,65 +5,3% ----92,5592,553 09:14
17-07-26 1.480,0089,8179,95+9,86 +12,3% ----89,8189,811 16:16
17-07-26 1.500,0076,70---- -- ----80,3576,706 17:10
17-07-26 1.520,0065,1066,89-- -- ----65,1065,1011 22-5
17-07-26 1.540,00------ -- ---------- --
17-07-26 1.560,0061,8155,41+6,40 +11,6% 0,10--61,8161,052 16:16
17-07-26 1.600,0050,8445,67+5,17 +11,3% ----52,0049,0016 16:50
17-07-26 1.640,0042,3037,96+4,34 +11,4% ----42,3042,302 15:48
17-07-26 1.680,00--31,00-- -- --------0 --
17-07-26 1.700,0030,5028,33+2,17 +7,7% ----30,5029,6011 13:51
17-07-26 1.720,00------ -- --------0 --
17-07-26 1.800,0019,4117,75+1,66 +9,4% ----19,4118,675 16:31
17-07-26 1.900,009,3211,19-- -- ----9,328,904 22-5
17-07-26 2.000,007,487,11+0,37 +5,2% ----7,487,481 11:13
17-07-26 2.100,004,754,53+0,22 +4,9% ----4,754,751 10:00
17-07-26 2.200,002,332,85-- -- ----2,332,331 22-5
17-07-26 2.300,002,001,86+0,14 +7,5% ----2,052,002 17:03
21-08-26 800,00--615,37-- -- --------0 --
21-08-26 840,00--576,81-- -- --------0 --
21-08-26 880,00--538,62-- -- --------0 --
21-08-26 920,00--500,64-- -- --------0 --
21-08-26 960,00--463,19-- -- --------0 --
21-08-26 1.000,00--426,45-- -- --------0 --
21-08-26 1.040,00--390,95-- -- --------0 --
21-08-26 1.060,00354,94373,60-- -- ----354,94354,941 22-5
21-08-26 1.080,00--356,32-- -- --------0 --
21-08-26 1.100,00--339,74-- -- --------0 --
21-08-26 1.120,00--323,42-- -- --------0 --
21-08-26 1.160,00--291,74-- -- --------0 --
21-08-26 1.200,00244,02261,65-- -- ----244,02244,021 22-5
21-08-26 1.240,00--233,56-- -- --------0 --
21-08-26 1.280,00187,75207,28-- -- ----187,75187,751 22-5
21-08-26 1.320,00160,40183,52-- -- ----160,40160,401 22-5
21-08-26 1.360,00149,65161,29-- -- ----149,65140,406 22-5
21-08-26 1.400,00152,40141,64+10,76 +7,6% ----155,40149,006 16:59
21-08-26 1.440,00134,40123,40+11,00 +8,9% ----134,40132,402 15:46
21-08-26 1.480,0080,75107,73-- -- ----80,7580,751 21-5
21-08-26 1.520,00103,8693,21+10,65 +11,4% ----104,0097,256 16:38
21-08-26 1.560,0090,2381,19+9,04 +11,1% ----90,2387,505 16:38
21-08-26 1.600,0078,1069,95+8,15 +11,7% ----78,1076,282 16:38
21-08-26 1.640,00--60,80-- -- --------0 --
21-08-26 1.680,00------ -- --------0 --
21-08-26 1.700,0052,0048,34+3,66 +7,6% ----52,0052,002 13:54
21-08-26 1.800,0032,7533,64-- -- ----32,7528,853 22-5
21-08-26 1.900,0025,3523,54+1,81 +7,7% ----25,3525,351 12:17
21-08-26 2.000,0018,0016,63+1,37 +8,2% ----18,0018,001 12:17
21-08-26 2.100,00--11,93-- -- --------1 22-5
21-08-2612.200,006,208,59+0,70 +8,1% ----6,206,201 22-5
21-08-26 2.300,006,106,18-0,08 -1,3% ----6,106,101 17:04
18-09-26 350,00969,161.061,38-- -- ----969,16964,874 11-5
18-09-26 400,00792,001.011,92-- -- ----808,00792,003 28-4
18-09-26 440,00747,30972,37-- -- ----747,30747,301 29-4
18-09-26 450,00--962,47-- -- --------0 --
18-09-26 460,00--952,57-- -- --------0 --
18-09-26 480,00--932,82-- -- --------0 --
18-09-26 500,00708,00913,07-- -- ----708,00708,001 8-4
18-09-26 520,00--893,36-- -- --------0 --
18-09-26 550,00689,00863,76-- -- ----689,00689,001 24-4
18-09-26 560,00--853,96-- -- --------0 --
18-09-26 600,00580,55814,61-- -- ----580,55580,551 28-4
18-09-263650,00570,23765,61+20,74 +2,7% ----570,23570,231 23-4
18-09-261680,00582,60736,24+20,76 +2,8% ----582,60582,601 24-4
18-09-26 700,00605,60716,74-- -- ----605,60597,003 18-5
18-09-26 720,00505,70697,29-- -- ----505,70505,701 23-4
18-09-26 750,00561,00668,19-- -- ----561,00561,001 18-5
18-09-26 800,00593,05620,01-- -- ----593,05593,0510 22-5
18-09-26 850,00482,30572,41-- -- ----482,30482,302 13-5
18-09-26 880,00398,24544,11-- -- ----398,24397,774 22-4
18-09-26 900,00502,33525,51-- -- ----502,33502,331 22-5
18-09-26 920,00359,65507,01-- -- ----359,65359,651 19-5
18-09-26 950,00417,47479,68-- -- ----417,47417,471 14-5
18-09-26 1.000,00412,33435,15-- -- ----412,33404,802 22-5
18-09-26 1.050,00403,83392,37+11,46 +2,9% ----403,83403,831 09:44
18-09-261811.080,00341,63367,76+17,79 +4,8% ----341,63341,631 22-5
18-09-26 1.100,00364,00351,23+12,77 +3,6% ----364,75364,003 17:25
18-09-26 1.120,00228,00335,81-- -- ----228,00228,004 20-5
18-09-26 1.140,00228,20320,61-- -- ----236,60228,202 15-5
18-09-26471.160,00290,60305,71+16,52 +5,4% ----290,60290,603 22-5
18-09-26 1.180,00276,60290,30-- -- ----276,60276,604 22-5
18-09-26 1.200,00253,20276,63-- -- ----255,00253,202 22-5
18-09-261691.220,00204,70263,01+16,00 +6,1% ----204,70176,3014 20-5
18-09-26 1.240,00201,90249,43-- -- ----201,90201,902 21-5
18-09-26 1.260,00248,34237,23+11,11 +4,7% ----249,43248,233 17:04
18-09-26 1.280,00212,05224,87-- -- ----212,05212,052 22-5
18-09-26 1.300,00224,00212,53+11,47 +5,4% ----225,00220,004 14:39
18-09-26 1.320,00179,50200,76-- -- ----179,50179,501 22-5
18-09-26721.340,00138,00189,37+13,96 +7,4% ----138,00137,855 21-5
18-09-26 1.350,00181,20184,39-- -- ----181,20167,258 22-5
18-09-26 1.360,00188,10179,43+8,67 +4,8% ----188,10188,102 10:14
18-09-26 1.380,00168,30169,36-- -- ----168,30168,308 22-5
18-09-26 1.400,00167,33159,93+7,40 +4,6% ----173,20164,956 10:04
18-09-26 1.450,00149,20137,86+11,34 +8,2% ----149,20148,956 15:46
18-09-263131.500,00120,00118,58+9,22 +7,8% ----120,00120,001 09:18
18-09-26 1.550,00106,50101,43+5,07 +5,0% ----108,00105,005 17:28
18-09-26 1.600,0079,6086,78-- -- ----80,0072,0011 22-5
18-09-26 1.650,0078,0073,97+4,03 +5,4% ----80,1078,006 17:08
18-09-26 1.700,0066,4463,47+2,97 +4,7% ----66,4766,442 13:12
18-09-26 1.750,00--54,14-- -- --------0 --
18-09-26 1.800,0048,4446,24+2,20 +4,8% ----49,4048,444 13:12
18-09-264271.900,0035,2033,84+2,90 +8,6% ----37,3035,1514 17:10
18-09-26 2.000,0022,0024,71-- -- ----22,0022,001 22-5
18-09-26 2.100,00------ -- --------0 --
18-09-26542.200,009,2013,88+0,85 +6,1% ----9,208,753 21-5
18-09-26672.400,008,307,82+0,56 +7,2% --8,358,758,1516 16:49
18-12-26 280,00975,021.132,00-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.112,89-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.063,88-- -- ----873,60873,601 23-4
18-12-26 400,00962,831.015,03-- -- ----962,83961,343 21-5
18-12-26 440,00715,52976,00-- -- ----724,57715,524 30-3
18-12-26 450,00937,19966,29-- -- ----937,19937,192 22-5
18-12-26 460,00704,76956,54-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75937,14-- -- ----753,75752,352 24-4
18-12-26 500,00765,35917,73-- -- ----765,35765,351 19-5
18-12-26 520,00674,00898,33-- -- ----674,00674,001 24-3
18-12-2630550,00883,25869,33+20,84 +2,4% ----883,25883,251 12:37
18-12-26 560,00659,70859,68-- -- ----659,70659,701 23-4
18-12-26 600,00758,13821,20-- -- ----758,13758,131 21-5
18-12-26 640,00740,64782,95-- -- ----741,04740,642 14-5
18-12-26 680,00636,10745,00-- -- ----636,10636,101 12-5
18-12-26 700,00695,00726,15-- -- ----695,00695,001 22-5
18-12-26 720,00627,05707,34-- -- ----627,25626,453 8-5
18-12-26 760,00426,35670,17-- -- ----426,35426,351 27-3
18-12-26 800,00648,95633,62+15,33 +2,4% ----648,95647,002 17:22
18-12-26 840,00610,53597,59+12,94 +2,2% ----610,53610,531 10:01
18-12-26 880,00396,33562,54-- -- ----398,08396,332 24-4
18-12-26806900,00566,50545,39+19,60 +3,6% ----566,50553,503 15:46
18-12-2612920,00478,40528,26+19,63 +3,7% ----478,40478,401 21-5
18-12-26 960,00490,10495,09-- -- ----490,10490,101 22-5
18-12-26 1.000,00475,50463,19+12,31 +2,7% ----475,50471,506 09:33
18-12-26 1.040,00443,19432,12+11,07 +2,6% ----443,19443,191 10:04
18-12-26 1.080,00413,19402,57+10,62 +2,6% ----413,50413,192 10:04
18-12-26 1.100,00398,82388,32+10,50 +2,7% ----405,00398,824 17:10
18-12-26 1.120,00250,20374,02-- -- ----250,20250,201 19-5
18-12-26 1.140,00371,50360,42+11,08 +3,1% 165,00--374,00362,0011 09:50
18-12-26221.160,00359,25347,14+16,18 +4,7% 165,00--359,25359,251 13:59
18-12-26 1.180,00272,48334,24-- -- 165,00--272,48270,003 20-5
18-12-26 1.200,00331,02321,67+9,35 +2,9% 225,00--331,02331,021 17:10
18-12-261051.220,00318,75309,02+15,23 +4,9% ----320,00318,7510 14:39
18-12-26 1.240,00292,50297,17-- -- ----292,50292,501 22-5
18-12-26 1.260,00265,42285,65-- -- ----265,42265,421 22-5
18-12-26 1.280,00222,00274,47-- -- ----222,00193,403 20-5
18-12-26 1.300,00279,25263,65+15,60 +5,9% --290,00279,25269,009 16:27
18-12-261091.320,00265,00252,65+13,49 +5,3% ----265,00265,001 09:07
18-12-26 1.350,00252,07237,54+14,53 +6,1% ----252,07244,919 16:27
18-12-26 1.400,00227,69214,09+13,60 +6,4% 30,00--229,00225,8026 16:27
18-12-26 1.450,00200,59192,23+8,36 +4,3% ----205,00198,0010 17:04
18-12-26 1.500,00183,20173,18+10,02 +5,8% 160,00--183,20178,6580 14:50
18-12-26 1.550,00162,00154,89+7,11 +4,6% ----162,00162,005 17:10
18-12-26 1.600,00143,66139,14+4,52 +3,2% ----143,66143,665 09:30
18-12-26 1.650,00123,00124,87-- -- ----123,00112,5510 22-5
18-12-26 1.700,00118,70112,05+6,65 +5,9% ----118,70118,703 11:12
18-12-26 1.750,00105,43101,05+4,38 +4,3% ----105,43104,723 13:53
18-12-263921.800,0097,5090,72+4,50 +5,0% ----97,5095,7069 16:40
18-12-26 1.900,0076,5073,32+3,18 +4,3% ----76,5076,501 14:11
18-12-261872.000,0062,5159,33+3,47 +5,8% ----64,0062,514 11:23
18-12-26 2.100,00------ -- --------0 --
18-12-26 2.200,0042,0039,64+2,36 +6,0% ----42,7541,208 11:48
18-12-262842.400,0028,2026,30+1,84 +7,0% ----28,5027,7015 16:49
19-03-27 460,00936,64961,38-- -- ----936,64935,352 22-5
19-03-27 480,00741,10942,26-- -- ----741,10741,101 28-4
19-03-27 500,00725,35923,26-- -- ----725,35721,005 23-4
19-03-27 520,00711,64904,31-- -- ----711,83711,644 23-4
19-03-27 560,00--866,65-- -- --------0 --
19-03-27 600,00--829,30-- -- --------0 --
19-03-27 640,00596,50792,22-- -- ----597,35596,054 23-4
19-03-27 680,00--755,67-- -- --------0 --
19-03-27 720,00717,50719,66-- -- ----717,50717,501 22-5
19-03-27 760,00697,58684,18+13,40 +2,0% ----697,58697,581 13:42
19-03-273800,00500,00649,52+19,83 +3,1% ----500,00500,002 21-4
19-03-27 840,00515,35615,60-- -- ----515,35515,052 8-5
19-03-27 880,00511,28582,51-- -- ----511,28511,281 11-5
19-03-27 920,00--550,55-- -- --------0 --
19-03-27 960,00430,70519,26-- -- ----430,70430,701 13-5
19-03-27 1.000,00--491,56-- -- --------0 --
19-03-27 1.040,00373,10460,47-- -- ----373,10373,103 11-5
19-03-27 1.080,00------ -- --------0 --
19-03-27 1.100,00394,00418,99-- -- ----394,00394,001 22-5
19-03-27 1.150,00300,30386,93-- -- ----300,30298,802 20-5
19-03-27631.200,00368,97356,07+15,07 +4,2% ----368,97368,971 12:06
19-03-27 1.250,00312,75327,71-- -- ----312,75312,751 22-5
19-03-27 1.300,00286,20300,73-- -- ----286,20286,201 22-5
19-03-27 1.350,00255,09275,75-- -- ----255,09255,092 22-5
19-03-27 1.400,00262,00252,88+9,12 +3,6% ----262,00262,001 10:52
19-03-27 1.450,00157,70231,23-- -- ----157,70156,553 6-5
19-03-27 1.500,00193,89211,65-- -- ----193,89193,892 22-5
19-03-27 1.550,00200,00193,82+6,18 +3,2% ----200,00200,001 11:01
19-03-27 1.600,00154,00176,73-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30161,53-- -- ----133,30131,352 14-5
19-03-27 1.700,00135,40147,83-- -- ----135,40131,604 22-5
19-03-27 1.750,00--134,40-- -- --------0 --
19-03-27 1.800,00115,80123,31-- -- ----115,80111,803 22-5
19-03-27 1.900,0062,00103,61-- -- ----62,0062,002 20-5
19-03-27 2.000,0080,5086,56-- -- ----80,6080,502 22-5
19-03-27 2.100,00------ -- --------0 --
18-06-27 300,00959,001.117,01-- -- ----959,00959,001 19-5
18-06-27 400,00955,751.021,58-- -- ----955,75952,505 14-5
18-06-27 450,00875,00974,43-- -- ----875,00875,001 13-5
18-06-27 480,00718,75946,43-- -- ----718,75718,751 26-3
18-06-27 500,00726,79927,83-- -- ----726,79726,791 28-4
18-06-27 520,00--909,33-- -- --------0 --
18-06-27 560,00--872,70-- -- --------0 --
18-06-27 600,00769,39836,50-- -- ----770,13769,393 14-5
18-06-27 640,00--800,79-- -- --------0 --
18-06-27 680,00610,00765,59-- -- ----610,00610,001 21-4
18-06-27 700,00682,91748,24-- -- ----682,94682,912 14-5
18-06-27 720,00541,18731,04-- -- ----541,18541,181 23-4
18-06-27 760,00668,86697,24-- -- ----668,86668,861 22-5
18-06-27 800,00599,88664,07-- -- ----599,92599,884 14-5
18-06-27 840,00604,06631,77-- -- ----604,06604,061 22-5
18-06-27 880,00402,76600,37-- -- ----402,76402,761 4-2
18-06-27 900,00599,63585,02+14,61 +2,5% ----599,63599,631 15:35
18-06-27 920,00396,00569,72-- -- ----396,00396,001 23-3
18-06-27 960,00377,00540,22-- -- ----377,00377,001 17-4
18-06-27 1.000,00442,00511,67-- -- ----442,00435,002 20-5
18-06-27181.040,00393,75484,05+16,76 +3,5% ----396,65393,752 14-4
18-06-27 1.080,00--457,60-- -- --------0 --
18-06-27 1.100,00352,00444,85-- -- ----352,00352,001 20-5
18-06-27 1.150,00423,00414,00+9,00 +2,2% ----424,00420,008 09:48
18-06-27 1.200,00347,82384,36-- -- ----347,82347,821 21-5
18-06-27 1.250,00314,83356,86-- -- ----318,92302,853 21-5
18-06-27571.300,00339,81330,80+13,71 +4,1% ----339,81339,811 10:09
18-06-27 1.350,00315,26306,60+8,66 +2,8% ----315,39315,262 10:09
18-06-27 1.400,00290,92284,75+6,17 +2,2% ----290,92290,921 09:29
18-06-27 1.450,00273,97263,58+10,39 +3,9% ----273,97271,817 12:06
18-06-27 1.500,00250,50243,35+7,15 +2,9% ----252,15250,505 11:00
18-06-27 1.550,00232,73225,97+6,76 +3,0% ----232,73232,731 09:37
18-06-27 1.600,00208,00209,17-- -- ----208,00208,001 22-5
18-06-27 1.650,00--192,13-- -- --------0 --
18-06-27 1.700,00185,06179,05+6,01 +3,4% ----186,07185,064 10:02
18-06-27 1.800,00157,69153,28+4,41 +2,9% ----157,69157,697 09:29
18-06-27 1.900,00--131,38-- -- --------0 --
18-06-27 2.000,00116,11112,47+3,64 +3,2% ----120,40116,1110 12:04
18-06-27302.200,0081,0082,92+4,87 +5,9% 38,50--81,0081,001 22-5
18-06-27 2.400,0057,5062,08-- -- ----57,5057,105 22-5
17-12-2733300,001.100,001.121,89+20,68 +1,8% ----1.100,001.095,003 22-5
17-12-27 400,00873,801.029,84-- -- ----874,75873,802 19-5
17-12-27 450,00927,72984,66-- -- ----927,72927,721 21-5
17-12-272480,00737,71957,86+20,01 +2,1% ----737,71737,712 27-1
17-12-27 500,00841,37940,16-- -- ----841,37841,371 15-5
17-12-27 520,00--922,56-- -- --------0 --
17-12-27 550,00713,27896,41-- -- ----713,27713,271 4-5
17-12-27 600,00740,00853,41-- -- ----755,00737,756 15-5
17-12-27 650,00620,64811,41-- -- ----620,64620,641 12-2
17-12-27 680,00605,00786,76-- -- ----605,00605,001 18-2
17-12-27 700,00540,00770,45-- -- ----540,00540,001 1-4
17-12-27 720,00571,00754,34-- -- ----571,00571,001 23-4
17-12-27 760,00651,00722,79-- -- ----651,00645,002 20-5
17-12-27 800,00705,65691,99+13,66 +2,0% ----705,65705,651 17:22
17-12-27 840,00673,38661,95+11,43 +1,7% ----673,38673,381 13:42
17-12-27 880,00454,00632,85-- -- ----454,00451,003 30-1
17-12-27 900,00633,00618,60+14,40 +2,3% ----633,00633,001 14:23
17-12-27 920,00431,80604,60-- -- ----431,80431,801 28-4
17-12-27 960,00504,12577,35-- -- ----504,12504,125 11-5
17-12-273121.000,00565,28550,88+16,36 +3,0% ----571,30562,6983 17:01
17-12-27 1.040,00536,55525,43+11,12 +2,1% ----536,55536,551 17:26
17-12-27 1.080,00--500,98-- -- --------0 --
17-12-27 1.100,00503,36489,13+14,23 +2,9% ----509,24495,0076 17:01
17-12-27251.150,00314,57460,39+14,15 +3,1% ----314,57314,571 23-4
17-12-27 1.200,00450,58432,34+18,24 +4,2% ----450,73444,8211 16:27
17-12-27 1.220,00402,40422,79-- -- ----402,40402,401 22-5
17-12-27 1.240,00--412,59-- -- --------0 --
17-12-27 1.250,00415,95407,49+8,46 +2,1% ----415,95415,952 10:51
17-12-27 1.260,00413,10402,54+10,56 +2,6% ----413,10413,101 12:10
17-12-27 1.280,00242,55391,84-- -- ----242,55242,551 29-4
17-12-27 1.300,00391,75383,06+8,69 +2,3% ----391,75391,752 10:51
17-12-27 1.320,00384,10373,71+10,39 +2,8% ----384,10384,101 12:10
17-12-27 1.340,00289,00364,58-- -- ----289,00289,001 12-5
17-12-27 1.350,00343,00360,08-- -- ----343,00343,002 22-5
17-12-27 1.360,00290,94355,68-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50346,96-- -- ----262,50262,505 12-5
17-12-27 1.400,00349,00337,38+11,62 +3,4% 345,00358,00349,00345,0412 14:06
17-12-27 1.420,00312,85330,16-- -- ----312,90312,855 22-5
17-12-27 1.440,00253,05322,08-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25314,21-- -- ----250,25250,252 7-5
17-12-27151.480,00302,50306,19+11,53 +3,8% ----302,50302,501 22-5
17-12-27 1.500,00307,35298,71+8,64 +2,9% 150,00--310,00302,007 12:31
17-12-27 1.550,00195,50280,86-- -- ----195,50195,501 19-5
17-12-27 1.600,00277,50264,09+13,41 +5,1% ----277,50269,777 16:38
17-12-27 1.650,00--248,46-- -- --------0 --
17-12-27 1.700,00239,21233,36+5,85 +2,5% ----239,98238,249 10:14
17-12-27 1.800,00217,60206,66+10,94 +5,3% ----217,60211,177 16:38
17-12-27 1.900,00187,75182,96+4,79 +2,6% ----187,75187,751 12:31
17-12-27 2.000,00166,50162,26+4,24 +2,6% ----166,50166,504 11:00
17-12-27 2.200,00134,35128,05+6,30 +4,9% ----134,35134,351 09:06
17-12-27 2.400,0082,20101,67-- -- ----82,2078,0051 21-5
17-12-27 2.800,0068,5064,86+3,64 +5,6% ----68,5068,505 16:26
15-12-28 300,00975,201.127,47-- -- ----975,20975,201 19-5
15-12-28 400,00931,191.042,77-- -- ----931,19931,191 7-5
15-12-282450,00392,571.001,12+19,54 +2,0% ----392,57392,572 19-9
15-12-28 480,00793,40976,58-- -- ----793,40793,401 20-4
15-12-28 500,00922,00960,48-- -- ----922,00922,001 14-5
15-12-28 520,00--944,48-- -- --------0 --
15-12-28 550,00665,00920,88-- -- ----665,00665,005 2-4
15-12-28 600,00817,30882,27-- -- ----817,30817,301 14-5
15-12-28 640,00792,88852,12-- -- ----792,88792,881 21-5
15-12-28 680,00641,60822,72-- -- ----641,60641,601 25-3
15-12-28 700,00823,00808,31+14,69 +1,8% ----823,00823,001 11:10
15-12-28 720,00620,50794,06-- -- ----620,50620,501 9-4
15-12-28 760,00661,00766,03-- -- ----661,00661,001 18-5
15-12-28 800,00636,00738,83-- -- ----636,00636,001 20-5
15-12-28 840,00608,76712,43-- -- ----608,76608,761 14-4
15-12-28 880,00412,25686,78-- -- ----412,25412,251 31-3
15-12-28130900,00655,00674,23+16,35 +2,4% ----655,00655,002 22-5
15-12-28 920,00--661,83-- -- --------0 --
15-12-28 960,00--637,77-- -- --------0 --
15-12-28 1.000,00635,00614,52+20,48 +3,3% ----635,00635,001 16:36
15-12-28 1.040,00401,20592,07-- -- ----401,20401,201 23-3
15-12-28 1.080,00--570,36-- -- --------0 --
15-12-28 1.100,00450,00559,69-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00534,14-- -- ----444,00444,001 18-5
15-12-28 1.200,00462,00509,79-- -- ----462,00462,001 21-5
15-12-28 1.250,00500,13486,64+13,49 +2,8% ----500,13500,131 15:36
15-12-28 1.300,00472,00464,44+7,56 +1,6% ----472,00472,002 13:26
15-12-28 1.350,00402,53443,44-- -- ----402,70399,004 21-5
15-12-28 1.400,00410,00423,54-- -- ----410,00410,004 22-5
15-12-28 1.450,00335,30404,64-- -- ----335,50335,306 11-5
15-12-28 1.500,00393,30386,66+6,64 +1,7% ----393,30391,252 13:16
15-12-28 1.550,00--369,52-- -- --------0 --
15-12-28 1.600,00362,02353,42+8,60 +2,4% ----362,74362,023 14:43
15-12-28 1.650,00--339,68-- -- --------0 --
15-12-28 1.700,00332,00323,57+8,43 +2,6% ----332,00331,993 15:32
15-12-28 1.800,00303,27296,54+6,73 +2,3% 255,00--303,27301,809 14:43
15-12-28 1.900,00--272,34-- -- --------0 --
15-12-28 2.000,00240,00250,49-- -- ----240,00240,001 22-5
15-12-28 2.200,00217,00212,37+4,63 +2,2% ----217,00217,001 09:32
15-12-28 2.400,00186,50180,83+5,67 +3,1% ----186,50186,501 12:11
15-12-28 2.800,00124,55132,11-- -- ----124,55124,551 22-5
15-12-28 3.200,00102,0097,55+4,45 +4,6% ----103,00102,003 17:04
21-12-29 300,001.040,721.139,38-- -- ----1.041,251.040,405 18-5
21-12-29122400,00844,291.059,70+19,50 +1,8% ----844,29844,291 8-4
21-12-29 450,00862,151.021,39-- -- ----862,15862,151 13-4
21-12-29 500,00871,65983,99-- -- ----871,65871,651 18-5
21-12-29 550,00837,60947,64-- -- ----837,60837,601 18-5
21-12-29 600,00886,25912,29-- -- ----886,25886,251 22-5
21-12-29 700,00780,00844,71-- -- ----780,00780,001 21-5
21-12-29 800,00624,60781,51-- -- ----625,00624,602 10-4
21-12-29 900,00664,52722,66-- -- ----664,52664,521 21-5
21-12-29 1.000,00619,41668,35-- -- ----619,41604,708 21-5
21-12-29 1.100,00569,66618,23-- -- ----569,66548,456 21-5
21-12-29 1.200,00580,00572,43+7,57 +1,3% ----584,50580,002 13:12
21-12-29 1.400,00502,13492,03+10,10 +2,1% ----502,13502,131 15:36
21-12-29 1.600,00410,00425,16-- -- ----410,00410,003 22-5
21-12-29111.800,00275,00369,76+9,83 +2,7% ----275,00275,001 19-5
21-12-29 2.000,00334,00323,24+10,76 +3,3% ----337,00334,003 16:52
21-12-29 2.400,00208,00250,56-- -- ----208,00208,001 20-5
21-12-29 2.800,00154,60197,14-- -- ----154,60148,8030 18-5
21-12-29 3.200,00153,00156,71-- -- ----153,00145,256 22-5
20-12-30 500,00838,631.000,60-- -- ----838,63838,631 22-4
20-12-30 600,00724,00934,92-- -- ----724,00724,001 29-4
20-12-30 700,00757,20872,78-- -- ----757,20757,201 14-4
20-12-30 800,00640,00814,77-- -- ----640,00640,001 5-5
20-12-30 900,00583,60761,40-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00711,63-- -- ----681,00681,001 22-5
20-12-30 1.100,00515,00666,23-- -- ----515,00515,002 6-5
20-12-30 1.200,00625,00623,15+1,85 +0,3% ----625,00625,001 09:36
20-12-30 1.400,00556,94547,11+9,83 +1,8% ----556,94556,944 17:04
20-12-30 1.600,00489,87482,20+7,67 +1,6% ----489,94487,249 17:10
20-12-30 1.800,00431,87427,95+3,92 +0,9% 335,50--431,87431,874 17:10
20-12-30 2.000,00365,00381,13-- -- ----365,00365,001 22-5
20-12-30 2.400,00248,00306,95-- -- ----248,00246,953 20-5
20-12-3072.800,00206,50251,30+6,38 +2,5% ----206,50205,752 15-5
20-12-30 3.200,00212,00208,25+3,75 +1,8% ----212,00212,001 09:35
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?