Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.299,801.305,60-5,80 -0,4% 1.306,601.294,40140.05214:21

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-5-2026)
Totaal volume 3.805 (2.198 Calls, 1.607 Puts)
Totaal open interest bij opening 8.586 (4.878 Calls, 3.708 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00609,38599,73+9,65 +1,6% ----610,00609,382 11-5
15-05-26 760,00536,00559,75-- -- ----536,00536,001 14-4
15-05-26 800,00439,28519,77-- -- ----439,28439,281 20-4
15-05-26 840,00457,50479,79-- -- ----457,50457,502 14-4
15-05-26 880,00436,00439,82-- -- ----436,00436,001 7-5
15-05-26 920,00310,93399,86-- -- 386,45389,45310,93310,914 23-4
15-05-26 940,00283,00379,89-- -- ----283,00283,001 24-4
15-05-26 960,00250,00359,93-- -- ----257,50250,002 23-4
15-05-26 980,00246,00339,98-- -- ----246,00246,007 5-5
15-05-26 1.000,00296,81320,05-- -- ----296,81296,811 8-5
15-05-26 1.020,00273,00300,11-- -- ----276,00273,002 8-5
15-05-26 1.030,00--290,17-- -- --------0 --
15-05-26 1.040,00223,20280,22-- -- ----223,20223,201 21-4
15-05-26101.050,00154,40270,28-14,10 -5,2% ----154,40154,295 4-5
15-05-26 1.060,00150,00260,33-- -- ----150,00150,002 28-4
15-05-26 1.070,00190,40250,41-- -- ----190,40185,253 22-4
15-05-26 1.080,00214,55240,51-- -- 0,10--214,55186,034 6-5
15-05-26 1.090,00168,40230,60-- -- ----170,15168,402 22-4
15-05-26 1.100,00223,30220,70-- -- ----223,30219,006 8-5
15-05-26 1.120,00186,05201,00-14,95 -7,4% ----186,05186,052 15:59
15-05-26 1.140,00181,00181,34-- -- ----181,00181,004 8-5
15-05-26 1.160,00139,65161,95-22,30 -13,8% ----139,65139,655 16:30
15-05-26 1.180,00146,42142,77+3,65 +2,6% ----155,00146,423 11-5
15-05-26 1.200,00116,31123,93-7,62 -6,1% ----135,00112,578 16:03
15-05-26 1.220,0096,00105,67-9,67 -9,2% ----118,0096,0077 17:05
15-05-26 1.240,0078,5088,68-10,18 -11,5% ----101,0078,508 17:05
15-05-26 1.260,0060,0072,63-12,63 -17,4% ----85,0059,2033 17:15
15-05-26 1.280,0048,0057,64-9,64 -16,7% ----68,0043,2520 17:02
15-05-26 1.300,0035,0544,75-9,70 -21,7% 2,00--56,0030,0090 17:29
15-05-265641.320,0025,0033,78-9,41 -27,9% 24,4526,1545,0023,2441 17:25
15-05-26 1.340,0018,5524,86-6,31 -25,4% 16,9518,0030,0016,9535 17:05
15-05-26 1.360,0012,3017,78-5,48 -30,8% --25,0020,8010,8026 17:11
15-05-26 1.380,008,0012,47-4,47 -35,8% ----15,707,3557 17:19
15-05-265811.400,005,358,60-3,25 -37,8% 0,1014,5010,224,3048 17:29
15-05-26911.420,003,905,77-2,37 -41,1% --5,009,003,3033 17:09
15-05-26 1.440,002,453,93-1,48 -37,7% ----5,022,1841 17:26
15-05-26 1.460,002,502,73-0,23 -8,4% ----3,102,057 15:30
15-05-26 1.480,001,001,77-0,77 -43,5% ----2,011,0021 16:40
15-05-26 1.520,000,570,80-0,23 -28,8% --1,001,000,5717 16:59
15-05-26 1.560,000,700,38-- -- --0,900,700,705 8-5
15-05-26 1.600,000,180,19-0,01 -5,3% ----0,300,186 17:01
15-05-26 1.640,000,700,09-- -- ----0,700,624 20-4
15-05-261161.700,000,100,03+0,07 +233,3% ----0,100,101 16:25
15-05-26131.800,000,050,03-- -- ----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
19-06-26 300,00952,431.020,23-- -- ----954,49929,3515 24-4
19-06-26 350,00761,88970,37-- -- ----769,41761,886 7-4
19-06-26 400,00836,40920,51-- -- ----836,40836,401 24-4
19-06-26 420,00819,25900,57-- -- ----819,25817,502 24-4
19-06-26 440,00861,00880,63-- -- ----861,00861,001 8-5
19-06-26 450,00799,75870,66-- -- ----799,75787,002 24-4
19-06-26 460,00732,75860,69-- -- ----732,75732,751 11-3
19-06-26 480,00756,00840,75-- -- ----756,00756,001 24-4
19-06-26 500,00762,00820,82-- -- ----762,00762,001 24-4
19-06-26 520,00735,00800,88-- -- ----735,00725,252 24-4
19-06-26 550,00747,00770,97-- -- ----747,00747,001 8-5
19-06-26 560,00699,71761,01-- -- ----700,16698,004 21-4
19-06-2672600,00700,00721,14-13,78 -1,9% ----700,00700,001 8-5
19-06-26 650,00562,00671,33-- -- ----562,00562,002 4-5
19-06-26 680,00534,73641,45-- -- ----534,73534,731 5-5
19-06-26 700,00567,58621,53-- -- ----567,58567,586 6-5
19-06-26 720,00590,90601,62-10,72 -1,8% ----590,90590,904 15:45
19-06-26 750,00558,00571,79-- -- ----558,00558,001 6-5
19-06-26 760,00562,00561,85-- -- ----562,00562,001 7-5
19-06-26 800,00528,01522,11-- -- ----528,01528,011 8-5
19-06-26 850,00478,46472,57-- -- ----478,46452,428 8-5
19-06-26 880,00290,69442,99-- -- ----290,94290,14106 30-3
19-06-26 900,00414,50423,71-9,21 -2,2% ----414,50401,503 17:09
19-06-26 920,00390,00404,11-- -- ----390,00380,005 6-5
19-06-26 940,00357,85384,56-- -- ----357,85357,851 8-5
19-06-26 950,00359,16374,81-15,65 -4,2% --400,00395,00359,164 15:59
19-06-26 960,00275,20365,13-- -- ----275,20275,201 15-4
19-06-26 980,00230,43345,78-- -- ----230,43230,431 30-4
19-06-26 1.000,00335,49326,53+8,96 +2,7% ----335,49335,491 11-5
19-06-26 1.020,00199,03307,56-- -- ----199,03199,031 4-5
19-06-26 1.030,00286,34298,11-11,77 -3,9% ----286,34286,341 17:25
19-06-26 1.040,00173,55288,71-- -- ----173,55173,552 28-4
19-06-26 1.050,00281,49279,41+2,08 +0,7% ----281,49281,491 11-5
19-06-26 1.060,00237,71270,16-- -- ----237,71237,711 6-5
19-06-26 1.080,00237,65252,01-- -- ----237,65237,651 7-5
19-06-26 1.090,00--243,06-- -- --------0 --
19-06-264411.100,00223,33234,21-11,37 -4,9% ----223,33223,332 17:25
19-06-26 1.120,00218,00216,91-- -- ----218,00218,001 7-5
19-06-26 1.140,00187,67200,06-- -- ----188,74187,674 7-5
19-06-26 1.160,00191,06183,86-- -- ----191,06165,0049 8-5
19-06-26 1.180,00171,44168,19-- -- ----177,00171,442 7-5
19-06-26 1.200,00150,00153,05-3,05 -2,0% 5,00--150,00150,005 11-5
19-06-261471.220,00128,00138,70-9,72 -7,0% ----128,00128,001 15:58
19-06-26 1.240,00110,00125,30-15,30 -12,2% ----133,00110,006 16:33
19-06-26 1.260,00100,00112,53-12,53 -11,1% --150,00112,80100,006 16:29
19-06-26 1.280,0093,50100,70-7,20 -7,1% ----105,0087,755 17:08
19-06-26 1.300,0082,8789,92-7,05 -7,8% ----98,7576,3528 17:25
19-06-26 1.320,0072,5079,64-7,14 -9,0% ----86,0072,5014 16:47
19-06-26 1.340,0067,0070,16-3,16 -4,5% ----80,0067,0010 11-5
19-06-26 1.350,0065,5265,81-0,29 -0,4% ----73,9765,524 11-5
19-06-26 1.360,0057,0061,68-4,68 -7,6% ----62,2657,0031 17:13
19-06-26 1.380,0052,5554,10-1,55 -2,9% ----62,0052,555 11-5
19-06-26 1.400,0043,4547,20-3,75 -7,9% --55,0054,0040,9548 17:18
19-06-26 1.420,0045,0041,16+3,84 +9,3% ----45,0045,005 11-5
19-06-26 1.450,0030,3033,28-2,98 -9,0% ----36,9030,309 17:28
19-06-26 1.480,0025,8526,83-0,98 -3,7% 23,9525,3030,4025,857 11-5
19-06-26 1.500,0023,0023,16-0,16 -0,7% ----26,8023,0014 11-5
19-06-26 1.520,0019,5019,99-0,49 -2,5% ----23,0019,507 11-5
19-06-26 1.550,0014,4715,79-1,32 -8,4% ----16,0514,473 16:38
19-06-26 1.600,009,5010,96-1,46 -13,3% ----12,959,5053 16:32
19-06-26 1.650,008,807,46+1,34 +18,0% ----9,708,806 11-5
19-06-26 1.700,005,525,22+0,30 +5,7% ----5,525,272 11-5
19-06-26 1.800,002,552,46+0,09 +3,7% ----3,012,509 17:13
19-06-26 1.900,001,761,26+0,50 +39,7% ----1,761,763 11-5
19-06-26 2.000,000,540,73-- -- --2,000,540,541 24-4
19-06-26 2.100,000,300,24-- -- ----0,300,304 29-4
19-06-26 2.200,000,360,10+0,26 +260,0% ----0,360,365 11-5
19-06-26 2.400,000,090,02-- -- ----0,140,0946 22-4
17-07-26 760,00--564,18-- -- --------0 --
17-07-26 800,00--524,98-- -- --------0 --
17-07-26 840,00--486,14-- -- --------0 --
17-07-26 880,00--448,44-- -- --------0 --
17-07-26 920,00296,11410,27-- -- ----296,11296,111 30-4
17-07-26 960,00357,66372,72-15,06 -4,0% ----357,66357,661 15:59
17-07-26 1.000,00319,25336,14-- -- ----319,25319,251 7-5
17-07-26 1.040,00298,66300,85-2,19 -0,7% ----298,66294,724 11-5
17-07-26 1.060,00203,15283,81-- -- ----203,15203,152 5-5
17-07-26 1.080,00253,30267,06-- -- ----253,30253,301 7-5
17-07-26 1.100,00246,43250,79-- -- ----246,43246,431 8-5
17-07-26 1.120,00158,15234,84-- -- ----159,25158,152 27-4
17-07-26 1.160,00204,00204,74-0,74 -0,4% ----209,00204,002 15:35
17-07-26 1.200,00177,00176,72+0,28 +0,2% ----179,00177,002 15:28
17-07-26 1.240,00142,20150,96-- -- ----142,20139,502 8-5
17-07-26 1.280,00134,90127,91+6,99 +5,5% ----134,90134,905 11-5
17-07-26 1.320,0099,75107,24-7,49 -7,0% ----108,4099,759 15:57
17-07-26 1.360,0084,2089,30-5,10 -5,7% ----96,0084,0034 16:38
17-07-26 1.400,0070,5073,98-3,48 -4,7% ----82,1068,9511 17:18
17-07-26 1.440,0064,9560,80+4,15 +6,8% ----64,9564,951 11-5
17-07-26 1.480,0048,2049,91-1,71 -3,4% ----48,6545,009 17:12
17-07-26 1.520,0045,0040,90+4,10 +10,0% ----45,0045,003 11-5
17-07-26 1.560,00--33,45-- -- --------0 --
17-07-26 1.600,0026,3027,07-0,77 -2,8% ----26,6526,302 17:15
17-07-26 1.700,0016,1516,20-0,05 -0,3% ----20,0016,159 17:14
17-07-26 1.800,009,809,76+0,04 +0,4% ----11,359,8020 16:27
17-07-26 1.900,003,735,89-- -- 5,506,553,733,732 6-5
17-07-26 2.000,003,113,73-- -- ----3,113,113 6-5
17-07-26 2.100,002,502,23+0,27 +12,1% ----3,052,505 15:46
17-07-26 2.200,001,761,45+0,31 +21,4% ----2,101,765 11-5
18-09-26 350,00969,16971,88-2,72 -0,3% ----969,16964,874 11-5
18-09-26 400,00792,00922,50-- -- ----808,00792,003 28-4
18-09-26 440,00747,30883,11-- -- ----747,30747,301 29-4
18-09-26 450,00--873,27-- -- --------0 --
18-09-26 460,00--863,42-- -- --------0 --
18-09-26 480,00--843,72-- -- --------0 --
18-09-26 500,00708,00824,07-- -- ----708,00708,001 8-4
18-09-26 520,00--804,45-- -- --------0 --
18-09-26 550,00689,00775,01-- -- ----689,00689,001 24-4
18-09-26 560,00--765,20-- -- --------0 --
18-09-26 600,00580,55725,97-- -- ----580,55580,551 28-4
18-09-26 650,00570,23677,22-- -- ----570,23570,231 23-4
18-09-26 680,00582,60648,12-- -- ----582,60582,601 24-4
18-09-26 700,00522,00628,82-- -- ----522,00522,002 4-5
18-09-26 720,00505,70609,56-- -- ----505,70505,701 23-4
18-09-26 750,00516,04580,81-- -- ----516,04516,041 21-4
18-09-26 800,00405,00533,35-- -- ----428,00405,002 28-4
18-09-26 850,00402,00486,75-- -- ----402,00402,001 9-4
18-09-26 880,00398,24459,35-- -- ----398,24397,774 22-4
18-09-26 900,00318,45441,28-- -- ----321,00318,452 29-4
18-09-26 920,00405,00423,48-- -- ----405,00405,001 6-5
18-09-2686950,00404,09397,28-11,88 -3,0% 250,00--404,09404,091 11-5
18-09-26 1.000,00323,78355,06-- -- ----323,78323,781 6-5
18-09-26 1.050,00302,31314,93-- -- ----302,31302,313 7-5
18-09-26 1.080,00245,00291,83-- -- ----245,00245,002 6-5
18-09-26 1.100,00274,50276,70-- -- ----274,50274,502 7-5
18-09-26 1.120,00260,15262,77-- -- ----265,50260,156 7-5
18-09-26 1.140,00251,90248,67-- -- ----251,90251,903 7-5
18-09-26 1.160,00200,00235,47-- -- ----200,00200,004 6-5
18-09-26 1.180,00212,00222,16-- -- ----212,00212,001 6-5
18-09-26 1.200,00222,00209,58+12,42 +5,9% ----222,00222,001 11-5
18-09-26 1.220,00202,06197,53-- -- ----202,06202,061 8-5
18-09-26 1.240,00191,65186,03-- -- ----191,65185,002 7-5
18-09-26 1.260,00165,00174,54-- -- ----173,50165,002 7-5
18-09-26 1.280,00154,00163,77-9,77 -6,0% ----154,00154,006 16:46
18-09-26 1.300,00142,40154,02-- -- ----142,40142,401 8-5
18-09-26 1.320,00144,14144,19-0,05 0,0% ----144,14143,502 11-5
18-09-26 1.340,00117,39135,05-- -- ----117,39116,5020 6-5
18-09-26 1.350,00130,64130,47+0,17 +0,1% ----130,64128,954 11-5
18-09-26 1.360,00124,88126,37-1,49 -1,2% ----124,88124,881 11-5
18-09-26 1.380,00120,25118,22-- -- 114,05116,35120,25120,2523 8-5
18-09-26 1.400,00108,00110,32-2,32 -2,1% ----108,00106,056 17:02
18-09-26 1.450,0083,0092,93-- -- ----83,0083,001 8-5
18-09-26 1.500,0078,2578,04+0,21 +0,3% ----81,5078,252 11-5
18-09-26 1.550,0064,5065,24-0,74 -1,1% ----71,0063,0014 16:56
18-09-26 1.600,0059,0054,61+4,39 +8,0% ----64,3058,20162 11-5
18-09-26 1.650,0046,2045,71+0,49 +1,1% ----46,2046,201 11-5
18-09-26 1.700,0038,5038,23+0,27 +0,7% ----39,9038,504 17:15
18-09-26 1.800,0027,6027,25+0,35 +1,3% ----30,5027,6010 17:25
18-09-26 1.900,0019,5019,48+0,02 +0,1% ----20,4019,5010 15:46
18-09-26 2.000,0013,9513,91+0,04 +0,3% ----16,3013,956 15:46
18-09-26 2.200,007,007,15-0,15 -2,1% ----8,507,0010 16:30
18-09-26 2.400,003,983,84+0,14 +3,6% --4,654,603,9815 15:46
18-12-26 280,00975,021.042,72-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.023,10-- -- ----933,75927,808 24-4
18-12-26 350,00873,60974,22-- -- ----873,60873,601 23-4
18-12-26 400,00849,50925,44-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52886,52-- -- ----724,57715,524 30-3
18-12-26 450,00772,05876,82-- -- ----772,05772,051 5-5
18-12-26 460,00704,76867,17-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75847,89-- -- ----753,75752,352 24-4
18-12-26 500,00804,50828,62-- -- ----804,50804,501 6-5
18-12-26 520,00674,00809,37-- -- ----674,00674,001 24-3
18-12-26 550,00791,62780,50+11,12 +1,4% ----791,94790,125 11-5
18-12-26 560,00659,70770,89-- -- ----659,70659,701 23-4
18-12-26 600,00743,87732,90+10,97 +1,5% ----744,19742,375 11-5
18-12-26 640,00680,60695,41-- -- ----680,60680,601 8-5
18-12-26 680,00640,00657,80-17,80 -2,7% ----644,10640,002 16:28
18-12-26 700,00625,50639,15-- -- ----625,50612,004 6-5
18-12-26 720,00627,05620,65-- -- ----627,25626,453 8-5
18-12-26 760,00426,35584,10-- -- ----426,35426,351 27-3
18-12-26 800,00530,70548,19-- -- ----530,70530,701 8-5
18-12-26 840,00512,50513,14-- -- ----515,20512,502 8-5
18-12-26 880,00396,33479,07-- -- ----398,08396,332 24-4
18-12-26 900,00448,00462,41-14,41 -3,1% ----464,00448,003 16:35
18-12-2615920,00426,47446,06-10,06 -2,3% ----426,47426,472 8-5
18-12-26 960,00380,33414,24-- -- ----380,33380,331 6-5
18-12-26 1.000,00384,00383,64-- -- ----391,00384,003 8-5
18-12-26 1.040,00341,05354,39-- -- ----341,05341,051 8-5
18-12-26 1.080,00310,50326,16-15,66 -4,8% ----337,00310,508 16:31
18-12-26 1.100,00288,77312,83-- -- ----290,54288,7710 8-5
18-12-26 1.120,00293,80299,41-5,61 -1,9% ----293,80293,803 16:08
18-12-26 1.140,00291,25287,22-- -- 165,00--291,25291,251 8-5
18-12-26 1.160,00279,05274,87-- -- 165,00--279,05279,051 7-5
18-12-26 1.180,00265,49262,87+2,62 +1,0% 165,00--265,49263,402 11-5
18-12-26 1.200,00249,00250,97-1,97 -0,8% 160,00--249,00242,005 16:06
18-12-26 1.220,00229,00239,57-- -- ----229,00202,5011 6-5
18-12-26 1.240,00216,52229,23-- -- ----216,52216,521 8-5
18-12-26 1.260,00219,85218,18+1,67 +0,8% ----219,85219,851 11-5
18-12-26931.280,00203,05208,08-4,32 -2,1% ----206,00203,052 16:24
18-12-26 1.300,00195,00198,53-3,53 -1,8% ----209,00195,0013 17:29
18-12-26 1.320,00190,00189,50-- -- ----190,00186,202 7-5
18-12-26 1.350,00173,24176,26-3,02 -1,7% ----191,25168,7829 17:28
18-12-26 1.400,00153,51155,89-2,38 -1,5% 30,00--167,95152,5034 17:28
18-12-26 1.450,00131,50137,37-5,87 -4,3% ----134,90131,5027 16:29
18-12-26 1.500,00120,00121,34-1,34 -1,1% 72,00--130,00120,0025 15:48
18-12-26 1.550,00102,47106,62-4,15 -3,9% 105,25107,85114,00102,4722 16:29
18-12-26 1.600,0090,4793,78-3,31 -3,5% ----104,6090,4761 16:29
18-12-26 1.650,0083,3082,30+1,00 +1,2% ----90,0083,1510 16:57
18-12-264221.700,0072,5072,69+0,47 +0,6% --80,0075,4072,5033 16:28
18-12-263251.800,0057,5556,32+1,60 +2,8% ----59,2057,5524 15:46
18-12-26 1.900,0045,3043,96+1,34 +3,0% ----46,7044,4038 17:10
18-12-26 2.000,0035,6034,41+1,19 +3,5% ----36,7535,6014 17:10
18-12-26 2.200,0023,2021,37+1,83 +8,6% ----23,8023,202 11-5
18-12-262562.400,0014,5013,45+1,43 +10,6% ----15,0014,003 17:02
19-03-27 460,00867,85872,71-4,86 -0,6% ----867,95867,852 11-5
19-03-27 480,00741,10853,76-- -- ----741,10741,101 28-4
19-03-27 500,00725,35834,81-- -- ----725,35721,005 23-4
19-03-27 520,00711,64815,96-- -- ----711,83711,644 23-4
19-03-27 560,00--778,51-- -- --------0 --
19-03-27 600,00--741,39-- -- --------0 --
19-03-27 640,00596,50704,74-- -- ----597,35596,054 23-4
19-03-27 680,00--668,54-- -- --------0 --
19-03-27 720,00457,87633,07-- -- ----457,87457,871 7-4
19-03-27 760,00568,72598,22-- -- ----568,72568,721 6-5
19-03-27 800,00500,00564,37-- -- ----500,00500,002 21-4
19-03-27 840,00515,35531,27-- -- ----515,35515,052 8-5
19-03-27 880,00511,28499,27+12,01 +2,4% ----511,28511,281 11-5
19-03-27 960,00387,57438,41-- -- ----387,57377,754 21-4
19-03-27 1.040,00373,10382,39-9,29 -2,4% 372,35378,20373,10373,103 16:11
19-03-27 1.100,00340,00343,49-3,49 -1,0% ----350,00340,004 15:36
19-03-27 1.150,00280,00313,44-- -- ----280,00274,655 6-5
19-03-27 1.200,00271,20285,29-- -- ----271,40240,003 6-5
19-03-27 1.250,00238,95259,25-- -- ----238,95238,951 8-5
19-03-27 1.300,00217,00235,07-- -- ----217,00217,001 8-5
19-03-27 1.350,00205,00212,79-7,79 -3,7% ----205,00205,001 16:29
19-03-27 1.400,00195,65192,44-- -- 187,80192,85195,65178,752 8-5
19-03-27 1.450,00157,70173,74-- -- 169,80174,85157,70156,553 6-5
19-03-27 1.500,00146,44157,01-- -- 153,65158,30157,74146,4413 7-5
19-03-27 1.550,00140,00141,51-1,51 -1,1% ----154,45140,0016 15:46
19-03-27 1.600,00130,00127,68+2,32 +1,8% ----130,00130,001 15:35
19-03-27 1.650,0075,85115,17-- -- ----77,3075,852 4-5
19-03-27 1.700,00106,65103,80+2,85 +2,7% ----106,65106,655 11-5
19-03-27 1.800,0091,6584,43+7,22 +8,6% ----91,6591,657 11-5
19-03-27 1.900,0045,0068,70-23,70 -34,5% ----45,0044,70400 16:28
18-06-27 300,00828,601.025,72-- -- ----828,60828,602 31-3
18-06-27 400,00917,50931,82-- -- ----917,50917,501 8-5
18-06-27 450,00801,10885,46-- -- ----801,10799,005 24-4
18-06-27 480,00718,75857,56-- -- ----718,75718,751 26-3
18-06-2710500,00726,79839,06-12,75 -1,5% ----726,79726,791 28-4
18-06-27 520,00--820,68-- -- --------0 --
18-06-27 560,00--784,28-- -- --------0 --
18-06-27 600,00659,50748,38-- -- ----659,50659,002 20-4
18-06-27 640,00--713,07-- -- 700,50705,50----0 --
18-06-27 680,00610,00678,32-- -- ----610,00610,001 21-4
18-06-27 700,00631,84661,22-- -- ----631,84631,841 6-5
18-06-27 720,00541,18644,29-- -- ----541,18541,181 23-4
18-06-27 760,00581,74610,99-- -- ----581,74581,741 6-5
18-06-27 800,00552,00578,77-- -- ----552,00552,001 6-5
18-06-27 840,00409,00547,19-- -- ----409,00409,001 20-3
18-06-271880,00402,76516,80-9,37 -1,8% ----402,76402,761 4-2
18-06-27 900,00416,00501,95-- -- ----416,00416,001 5-5
18-06-27 920,00396,00487,40-- -- ----396,00396,001 23-3
18-06-27 960,00377,00459,03-- -- ----377,00377,001 17-4
18-06-27 1.000,00439,00431,88+7,12 +1,6% ----439,00431,003 11-5
18-06-27 1.040,00393,75406,18-- -- ----396,65393,752 14-4
18-06-27 1.100,00295,00369,08-- -- ----295,00295,001 5-5
18-06-27 1.150,00324,47340,38-- -- ----324,47324,471 6-5
18-06-27 1.200,00314,60313,28-- -- ----314,60299,202 8-5
18-06-27 1.250,00274,75288,31-- -- ----274,75274,751 8-5
18-06-27 1.300,00251,90264,79-- -- ----251,90251,902 8-5
18-06-27 1.350,00230,80243,51-- -- ----230,85230,803 8-5
18-06-27 1.400,00224,59223,23-- -- ----224,59224,592 8-5
18-06-27 1.450,00156,00204,83-- -- ----156,15155,654 5-5
18-06-27 1.500,00190,00187,68+2,32 +1,2% ----195,15190,006 11-5
18-06-27 1.550,00131,75171,97-- -- ----131,75130,702 20-4
18-06-27 1.600,00158,03157,64-- -- ----160,00158,032 8-5
18-06-27 1.700,00130,00132,21-2,21 -1,7% ----139,35130,003 15:59
18-06-27 1.800,00111,00110,66+0,34 +0,3% ----114,45111,0024 16:25
18-06-27 2.000,0073,8077,99-- -- ----74,4073,758 8-5
18-06-27 2.200,0053,0054,89-- -- 31,00--53,0053,001 7-5
18-06-27 2.400,0039,5538,74+0,81 +2,1% ----40,9539,5513 16:29
17-12-2737300,001.019,001.024,61-12,35 -1,2% ----1.019,001.007,008 8-5
17-12-27 400,00854,00932,45-- -- ----854,00854,001 15-4
17-12-2715450,00820,16887,72-11,07 -1,2% ----820,16820,161 29-1
17-12-27 480,00737,71861,46-- -- ----737,71737,712 27-1
17-12-27 500,00738,39843,94-- -- ----738,39738,391 28-4
17-12-27 520,00--826,99-- -- --------0 --
17-12-27 550,00713,27801,78-- -- ----713,27713,271 4-5
17-12-27 600,00640,00760,29-- -- ----640,00640,001 28-4
17-12-27 650,00620,64720,28-- -- ----620,64620,641 12-2
17-12-27 680,00605,00696,15-- -- ----605,00605,001 18-2
17-12-27 700,00540,00680,97-- -- ----540,00540,001 1-4
17-12-27 720,00571,00665,90-- -- ----571,00571,001 23-4
17-12-27 760,00578,64635,73-- -- ----578,64578,645 16-4
17-12-27 800,00545,24605,86-- -- ----545,24545,241 21-4
17-12-27 840,00--576,96-- -- 559,40577,05----0 --
17-12-27 880,00454,00548,96-- -- 531,65549,50454,00451,003 30-1
17-12-27 900,00538,71535,26-- -- ----538,71538,711 7-5
17-12-27 920,00431,80521,86-- -- ----431,80431,801 28-4
17-12-27 960,00504,12495,80+8,32 +1,7% ----504,12504,125 11-5
17-12-27 1.000,00477,12470,70+6,42 +1,4% ----477,12477,125 11-5
17-12-27 1.040,00443,25447,13-- -- ----443,25443,251 7-5
17-12-27 1.100,00403,20412,89-- -- ----403,20403,203 7-5
17-12-27 1.150,00314,57385,92-- -- ----314,57314,571 23-4
17-12-27 1.200,00363,50360,32-- -- ----363,50363,501 8-5
17-12-27 1.220,00296,00349,88-- -- ----296,00296,001 9-4
17-12-27 1.240,00--340,95-- -- --------0 --
17-12-2741.250,00253,00336,25-6,01 -1,8% ----253,00253,001 28-4
17-12-27 1.260,00250,15330,88-- -- ----250,15248,904 29-4
17-12-27 1.280,00242,55321,88-- -- ----242,55242,551 29-4
17-12-27481.300,00304,00313,73-5,44 -1,7% ----304,00304,001 17:27
17-12-27 1.320,00--305,00-- -- --------0 --
17-12-27 1.340,00--295,73-- -- --------0 --
17-12-2781.350,00222,29292,48-4,74 -1,6% ----222,29222,295 28-4
17-12-27 1.360,00282,90287,58-- -- ----282,90282,901 7-5
17-12-27 1.380,00275,15279,81-- -- ----275,15275,151 7-5
17-12-274001.400,00268,00272,36-3,86 -1,4% ----268,00268,001 15:59
17-12-27 1.420,00260,25264,74-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05257,41-- -- 249,15261,00253,05253,051 7-5
17-12-2771.460,00250,25250,94-4,13 -1,6% ----250,25250,252 7-5
17-12-27 1.480,00181,00244,04-- -- ----181,00180,002 29-4
17-12-27 1.500,00240,00236,94+3,06 +1,3% 150,00--240,00240,001 11-5
17-12-27 1.550,00224,63221,37-- -- ----224,63224,362 8-5
17-12-271911.600,00209,63207,04-3,39 -1,6% ----209,63209,631 8-5
17-12-27 1.700,00162,71180,24-- -- ----162,71162,711 6-5
17-12-27 1.800,00155,00156,85-- -- ----155,00155,001 7-5
17-12-27 2.000,00120,00120,06-0,06 0,0% ----125,00120,002 15:58
17-12-27 2.200,0092,2992,61-- -- ----92,3091,808 7-5
17-12-27 2.400,0070,0071,68-- -- ----70,0070,005 7-5
17-12-27 2.800,0041,0043,15-- -- ----41,0041,001 7-5
15-12-28 300,00914,001.038,47-- -- ----930,00914,006 5-3
15-12-28 400,00931,19952,89-- -- ----931,19931,191 7-5
15-12-28 450,00392,57911,71-519,14 -56,9% ----392,57392,572 19-9
15-12-28 480,00793,40887,30-- -- ----793,40793,401 20-4
15-12-28 500,00850,00871,23-- -- ----853,00850,004 6-5
15-12-28 520,00--855,33-- -- --------0 --
15-12-28 550,00665,00831,80-- -- ----665,00665,005 2-4
15-12-28 600,00705,00793,59-- -- ----705,00705,001 20-4
15-12-28 640,00--764,09-- -- --------0 --
15-12-28 680,00641,60735,34-- -- ----641,60641,601 25-3
15-12-28 700,00670,00721,26-- -- ----670,00670,001 13-4
15-12-28 720,00620,50707,37-- -- ----620,50620,501 9-4
15-12-28 760,00--680,27-- -- --------0 --
15-12-2844800,00633,51653,97-10,73 -1,6% ----633,51633,511 14-4
15-12-28 840,00608,76628,52-- -- ----608,76608,761 14-4
15-12-28 880,00412,25603,84-- -- ----412,25412,251 31-3
15-12-28 900,00589,00591,19-- -- --618,00589,00589,001 7-5
15-12-28 920,00--580,01-- -- --------0 --
15-12-28 960,00--556,86-- -- --------0 --
15-12-28 1.000,00530,00534,74-4,74 -0,9% ----530,00530,001 15:38
15-12-28 1.040,00401,20513,18-- -- ----401,20401,201 23-3
15-12-28 1.100,00484,00481,98-- -- ----488,00484,002 8-5
15-12-28 1.150,00440,00458,21-- -- ----440,00440,001 6-5
15-12-28 1.200,00416,50434,86-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00413,19-- -- ----337,00337,002 23-4
15-12-28 1.300,00400,00392,37-- -- ----400,00400,001 8-5
15-12-28 1.350,00367,50372,62-5,12 -1,4% ----367,50367,501 15:54
15-12-284961.400,00352,00353,94-5,55 -1,6% ----352,00352,001 11-5
15-12-28 1.450,00335,30336,33-1,03 -0,3% ----335,50335,306 11-5
15-12-28 1.500,00310,00319,93-9,93 -3,1% ----310,00310,003 16:31
15-12-28 1.550,00--304,23-- -- --------0 --
15-12-28 1.600,00295,21289,38-- -- ----295,21286,412 8-5
15-12-28 1.700,00260,00262,11-2,11 -0,8% ----270,70260,0020 17:20
15-12-28 1.800,00244,75237,71+7,04 +3,0% ----244,75244,751 11-5
15-12-28 2.000,00198,05196,69+1,36 +0,7% ----198,05198,052 11-5
15-12-28 2.200,00129,30163,54-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40136,70-- -- ----106,40106,401 5-5
15-12-28 2.800,0089,0096,87-- -- ----89,0089,002 6-5
15-12-28 3.200,0063,0069,68-- -- ----63,0063,001 6-5
21-12-29 300,00984,851.041,52-- -- ----984,85984,851 24-4
21-12-29 400,00844,29961,97-- -- ----844,29844,291 8-4
21-12-29 450,00862,15923,85-- -- ----862,15862,151 13-4
21-12-29 500,00875,00887,36-- -- ----875,00875,001 6-5
21-12-29 550,00830,45851,43-- -- ----837,00830,453 6-5
21-12-29201600,00749,02819,79-11,34 -1,4% ----749,02749,021 22-4
21-12-29 700,00737,00753,35-- -- ----737,00731,5019 6-5
21-12-29 800,00624,60692,07-- -- ----625,00624,602 10-4
21-12-29 900,00523,32634,72-- -- ----523,32523,322 4-5
21-12-29 1.000,00571,85582,77-10,92 -1,9% ----585,00571,852 16:29
21-12-29 1.100,00520,00535,24-15,24 -2,8% ----520,00520,001 16:31
21-12-29 1.200,00494,90491,46-- -- ----494,90480,894 8-5
21-12-29 1.400,00419,35415,65+3,70 +0,9% ----420,80416,1014 11-5
21-12-29 1.600,00353,00352,54+0,46 +0,1% ----360,00353,003 16:16
21-12-29 1.800,00236,00302,67-- -- ----236,00236,001 28-4
21-12-29 2.000,00265,00261,34-- -- ----265,00265,001 8-5
21-12-2912.400,00158,50196,40-1,29 -0,7% ----158,50158,501 5-5
21-12-29 2.800,00111,75150,36-- -- ----111,75110,604 29-4
21-12-29 3.200,0070,65116,77-- -- ----75,3068,9526 7-4
20-12-30 500,00838,63900,30-- -- ----838,63838,631 22-4
20-12-30 600,00724,00836,85-- -- ----724,00724,001 29-4
20-12-30 700,00757,20778,89-- -- ----757,20757,201 14-4
20-12-30 800,00640,00724,61-- -- ----640,00640,001 5-5
20-12-30 900,00583,60672,15-- -- ----583,60583,601 23-2
20-12-30 1.000,00510,00624,21-- -- ----510,00510,001 28-4
20-12-30 1.100,00515,00579,29-- -- ----515,00515,002 6-5
20-12-30 1.200,00538,71538,61-- -- ----538,71538,711 7-5
20-12-30871.400,00470,70465,33-2,19 -0,5% ----470,70470,701 11-5
20-12-30541.600,00401,15407,07-3,04 -0,7% ----401,15401,151 15:56
20-12-30 1.800,00282,00355,02-- -- ----282,00282,001 29-4
20-12-30 2.000,00325,00314,92+10,08 +3,2% ----325,00325,001 11-5
20-12-30 2.400,00240,00246,34-- -- ----240,00240,003 7-5
20-12-30 2.800,00192,20197,77-- -- ----192,20192,201 7-5
20-12-30 3.200,00163,40158,12+5,28 +3,3% ----163,40163,401 11-5
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?