Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.193,801.198,80-5,00 -0,4% 1.202,201.187,80101.43612:25

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-3-2026)
Totaal volume 2.520 (1.470 Calls, 1.050 Puts)
Totaal open interest bij opening 11.049 (4.053 Calls, 6.996 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50900,20-- -- ----875,45865,505 26-1
20-03-26 350,00795,25850,23-- -- ----795,25795,251 6-2
20-03-26 400,00765,21800,27-- -- ----766,24765,212 6-2
20-03-26 420,00851,61780,28-- -- ----855,02851,616 28-1
20-03-26 440,00830,91760,30-- -- ----830,91830,904 28-1
20-03-26 450,00638,75750,30-- -- ----638,75638,751 14-1
20-03-26 460,00197,79740,31-542,52 -73,3% ----197,79197,795 4-9
20-03-26 480,00692,11720,32-- -- ----692,11692,111 23-1
20-03-26 500,00678,50700,34-- -- ----707,50678,502 29-1
20-03-26 520,00--680,35-- -- --------0 --
20-03-26 550,00698,15650,37-- -- ----700,52694,3810 29-1
20-03-265560,00575,00640,38-- -- ----575,00575,001 19-1
20-03-26 600,00600,76600,40-- -- ----600,76592,0034 4-3
20-03-26402650,00534,63550,44-15,81 -2,9% ----536,62534,633 14:15
20-03-2622680,00506,54520,46-13,92 -2,7% ----506,59506,323 14:09
20-03-26 700,00436,53500,48-- -- ----436,53408,003 9-3
20-03-26 720,00461,90480,49-18,59 -3,9% ----461,90461,901 11-3
20-03-26 740,00459,69460,52-- -- ----459,69459,691 10-3
20-03-26 750,00342,92450,53-- -- ----342,92342,921 9-3
20-03-26 760,00460,10440,54-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03420,57-- -- ----451,03451,031 27-2
20-03-26 800,00389,50400,60-- -- ----404,50389,502 10-3
20-03-26 820,00414,50380,64-- -- ----414,50414,502 27-2
20-03-26 840,00428,91360,69-- -- ----428,91428,911 24-2
20-03-26 850,00353,20350,73+2,47 +0,7% 10,30--353,20328,8516 14:59
20-03-26 860,00252,00340,78-- -- ----252,00246,182 9-3
20-03-26 880,00227,13320,86-- -- ----227,13227,131 9-3
20-03-26 900,00287,26301,02-13,76 -4,6% 12,90--287,26287,261 11-3
20-03-26 920,00285,00281,19-- -- ----285,00285,001 4-3
20-03-26 940,00313,00261,46-- -- ----313,00313,001 20-2
20-03-26 950,00260,55251,59+8,96 +3,6% ----260,55260,551 15:05
20-03-2621960,00145,75241,81-- -- ----145,75145,751 9-3
20-03-26 970,00--232,04-- -- --------0 --
20-03-26 980,00215,05222,28-7,23 -3,3% ----215,05215,051 11-3
20-03-26 990,00--212,60-- -- --------0 --
20-03-26 1.000,00206,38202,98+3,40 +1,7% ----211,80195,7044 15:09
20-03-26 1.010,00--193,44-- -- --------0 --
20-03-26 1.020,00176,47183,95-7,48 -4,1% ----176,47168,052 14:45
20-03-26 1.030,00--174,40-- -- --------0 --
20-03-26 1.040,00122,35165,00-- -- ----122,35122,351 6-3
20-03-26 1.050,00137,73157,15-- -- 10,00--161,00136,356 10-3
20-03-26291.060,00148,62146,55-- -- ----148,62148,621 10-3
20-03-26 1.070,0068,66137,65-- -- ----68,6668,661 9-3
20-03-261151.080,0068,05128,87-0,95 -0,7% ----68,0554,506 9-3
20-03-26 1.090,00124,00120,10+3,90 +3,2% ----124,00124,001 15:00
20-03-26 1.100,00114,38111,45+2,93 +2,6% ----114,38103,0044 15:09
20-03-26 1.110,00106,00103,24-- -- ----106,00106,001 10-3
20-03-26 1.120,0083,0095,15-12,15 -12,8% ----83,0079,002 11-3
20-03-26 1.130,0090,4087,26+3,14 +3,6% ----92,0078,506 15:18
20-03-26 1.140,0077,0079,84-2,84 -3,6% ----77,0073,808 14:50
20-03-26 1.150,0074,1972,44+1,75 +2,4% ----78,0074,194 16:00
20-03-26 1.160,0067,5065,71+1,79 +2,7% ----67,5052,505 15:25
20-03-26731.170,0058,0059,08-1,08 -1,8% ----58,0048,006 16:25
20-03-26 1.180,0048,0552,91-4,86 -9,2% ----58,0041,5066 17:19
20-03-26 1.190,0041,5047,04-5,54 -11,8% ----52,4037,7517 17:21
20-03-26 1.200,0038,0041,26-3,26 -7,9% ----45,0032,3556 17:25
20-03-261881.220,0028,0031,66-3,66 -11,6% --51,5035,3523,5033 17:19
20-03-26 1.240,0020,4723,55-3,08 -13,1% ----26,1017,5055 17:21
20-03-26 1.260,0015,0017,42-2,42 -13,9% ----19,5012,4058 17:25
20-03-26 1.280,0010,5512,49-1,94 -15,5% --16,0013,808,9045 17:28
20-03-26 1.300,007,508,59-1,09 -12,7% --13,0510,905,8068 16:30
20-03-26 1.320,005,005,89-0,89 -15,1% ----5,553,9526 16:32
20-03-26 1.340,003,203,92-0,72 -18,4% ----4,553,2011 16:32
20-03-26 1.360,002,252,53-0,28 -11,1% ----2,651,9223 17:12
20-03-26 1.380,001,901,80-- -- ----2,271,6021 10-3
20-03-26 1.400,001,111,34-0,23 -17,2% 0,10--1,251,0019 14:44
20-03-26 1.420,000,250,83-0,58 -69,9% ----0,250,251 14:30
20-03-26 1.440,001,200,64-- -- ----1,231,004 5-3
20-03-263101.450,000,550,550,00 0,0% ----0,600,556 16:21
20-03-26 1.460,001,330,43-- -- ----1,631,307 3-3
20-03-26 1.480,000,350,28+0,07 +25,0% ----0,370,352 11-3
20-03-261421.500,000,100,17-0,07 -41,2% 0,107,900,100,101 11-3
20-03-26 1.520,000,400,10-- -- ----0,400,401 10-3
20-03-26 1.560,000,200,04-- -- ----0,230,202 10-3
20-03-26 1.600,000,220,01-- -- --0,400,400,206 9-3
20-03-26 1.640,000,160,02-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-26 720,00466,10484,68-18,58 -3,8% ----466,10466,101 11-3
17-04-26 760,00--445,33-- -- --------0 --
17-04-26 800,00506,39406,89-- -- ----506,39506,391 26-2
17-04-26 840,00354,47367,73-13,26 -3,6% ----354,47354,164 14:10
17-04-268880,00330,79330,14-- -- ----332,70330,792 10-3
17-04-26 900,00--311,34-- -- --------0 --
17-04-26 920,00279,26293,29-14,03 -4,8% ----279,26279,261 11-3
17-04-26 940,00--274,26-- -- --------0 --
17-04-26 960,00168,90256,06-- -- ----168,90168,901 9-3
17-04-26 980,00--238,60-- -- --------0 --
17-04-26 1.000,00214,07221,41-7,34 -3,3% 208,00--214,07211,852 14:45
17-04-26 1.010,00--212,68-- -- --------0 --
17-04-26 1.020,00180,35204,28-- -- ----180,35180,351 6-3
17-04-26 1.030,00--196,08-- -- --------0 --
17-04-26 1.040,00193,00188,03-- -- ----193,00193,001 10-3
17-04-2651.050,00163,93180,11-- -- ----163,93163,935 10-3
17-04-26 1.060,00170,60172,38-- -- ----170,60170,601 10-3
17-04-26 1.070,00--164,47-- -- --------0 --
17-04-26 1.080,0093,00156,97-- -- ----93,0093,001 9-3
17-04-26 1.090,00133,25149,67-16,42 -11,0% ----133,25133,251 11-3
17-04-26 1.100,00139,25142,57-3,32 -2,3% 75,00--139,25139,253 14:29
17-04-26221.120,0076,65128,63-- -- ----76,6576,651 9-3
17-04-26 1.140,00108,80115,66-6,86 -5,9% ----108,80108,802 11-3
17-04-26 1.160,0098,75103,12-4,37 -4,2% ----98,7598,751 11-3
17-04-26 1.180,0086,4691,76-5,30 -5,8% ----86,4686,461 11-3
17-04-26 1.200,0078,5080,69-2,19 -2,7% --80,0087,2070,5021 16:53
17-04-26 1.220,0072,0071,17+0,83 +1,2% 66,4072,0072,0063,009 15:48
17-04-26 1.240,0059,5561,95-2,40 -3,9% 25,00--59,5555,9010 17:07
17-04-26 1.260,0050,3253,86-3,54 -6,6% ----50,3250,321 11-3
17-04-26 1.280,0044,0046,45-2,45 -5,3% ----47,2540,5011 16:31
17-04-26 1.300,0039,5539,74-0,19 -0,5% ----39,5532,8519 15:27
17-04-26 1.320,0034,1034,00+0,10 +0,3% ----34,1029,0018 14:58
17-04-26 1.340,0025,5228,56-3,04 -10,6% ----25,5223,506 11-3
17-04-26 1.360,0024,4524,31+0,14 +0,6% ----24,4521,5020 14:58
17-04-26 1.380,0017,9020,10-2,20 -10,9% ----18,0517,904 11-3
17-04-26 1.400,0015,3516,20-0,85 -5,2% ----15,3515,355 11-3
17-04-26 1.440,0011,6511,01+0,64 +5,8% ----11,659,2024 15:58
17-04-26 1.480,007,757,38+0,37 +5,0% ----7,756,457 15:31
17-04-26 1.500,006,006,12-0,12 -2,0% ----6,806,006 16:47
17-04-26 1.520,002,645,07-- -- ----2,772,259 9-3
17-04-26 1.560,001,763,42-- -- ----1,761,761 9-3
17-04-26 1.600,002,802,34+0,46 +19,7% ----2,802,801 15:14
17-04-26 1.700,001,011,06-- -- ----1,011,011 10-3
17-04-26451.800,000,650,56+0,09 +16,1% ----0,650,6531 11-3
17-04-26 1.900,000,450,23+0,22 +95,7% ----0,450,452 11-3
17-04-26 2.000,000,700,09-- -- ----0,700,705 27-2
17-04-26 2.100,000,950,03-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00--486,60-- -- --------0 --
15-05-26 760,00--448,06-- -- --------0 --
15-05-26 800,00--409,99-- -- --------0 --
15-05-26 840,00--372,34-- -- --------0 --
15-05-26 880,00247,50335,51-- -- ----247,50247,502 9-3
15-05-26 920,00327,81299,70-- -- ----327,81327,811 23-2
15-05-26 940,00--282,21-- -- --------0 --
15-05-26 960,00--265,26-- -- --------0 --
15-05-26 980,00--248,45-- -- --------0 --
15-05-26 1.000,00220,00232,15-- -- ----220,20220,0021 10-3
15-05-26 1.020,00--216,28-- -- --------0 --
15-05-26 1.040,00--201,15-- -- --------0 --
15-05-26 1.060,00--186,13-- -- --------0 --
15-05-26 1.080,00174,00171,78-- -- ----175,80174,0013 10-3
15-05-26 1.100,00145,00158,19-13,19 -8,3% ----150,00145,0010 11-3
15-05-26 1.120,00147,00145,14+1,86 +1,3% ----147,00137,802 16:04
15-05-26 1.160,00116,76121,07-4,31 -3,6% ----116,76116,761 11-3
15-05-26 1.200,0093,0099,24-6,24 -6,3% --122,0093,0088,004 11-3
15-05-26 1.240,0074,3580,41-- -- ----74,5574,3517 10-3
15-05-26 1.280,0064,6664,23+0,43 +0,7% ----66,2064,005 15:41
15-05-26 1.320,0050,7650,53+0,23 +0,5% ----50,7647,973 15:41
15-05-26 1.360,0035,0038,93-- -- ----35,0035,001 10-3
15-05-26 1.400,0029,0029,85-- -- ----29,0029,004 10-3
15-05-26 1.440,0020,2822,68-2,40 -10,6% ----20,2820,282 13:48
15-05-26 1.480,0025,0016,85-- -- ----25,0025,006 27-2
15-05-26 1.520,0012,2512,65-- -- ----12,2511,252 10-3
15-05-26 1.560,004,429,43-- -- ----4,424,421 9-3
15-05-26 1.600,005,956,88-- -- ----6,605,952 10-3
15-05-26 1.700,003,693,25+0,44 +13,5% ----3,693,693 15:14
15-05-26 1.800,001,881,52-- -- ----2,061,882 10-3
15-05-26131.900,001,250,83-- -- ----1,251,251 6-3
15-05-26 2.000,00--0,65-- -- --------0 --
15-05-26 2.100,00--0,30-- -- --------0 --
15-05-26 2.200,001,130,20-- -- ----1,131,131 25-2
19-06-26 300,00845,50900,95-- -- ----845,50830,823 21-1
19-06-26 350,00780,01851,27-- -- ----787,98780,013 5-2
19-06-26 400,00757,57801,79-- -- ----757,57757,573 4-2
19-06-26 420,00--782,06-- -- --------0 --
19-06-26 440,00471,80762,32-290,52 -38,1% ----471,80471,802 22-12
19-06-26 450,00771,60752,48-- -- ----771,60771,601 26-2
19-06-26 460,00732,75742,67-9,92 -1,3% ----732,75732,751 11-3
19-06-26 480,00753,91723,02-- -- ----753,91750,913 23-2
19-06-26 500,00751,19705,33-- -- ----751,19751,191 29-1
19-06-26 520,00--683,71-- -- --------0 --
19-06-26 550,00642,06654,35-- -- ----642,06639,422 17-2
19-06-26 560,00608,25644,59-- -- ----608,25608,251 3-3
19-06-26 600,00624,90607,70-- -- ----624,90624,902 30-1
19-06-26 650,00550,85558,85-- -- ----550,85550,851 5-3
19-06-26 680,00451,14528,48-- -- ----451,14451,141 6-3
19-06-26 700,00419,51511,38-- -- ----419,71418,8114 9-3
19-06-26 720,00488,34490,33-- -- ----492,24486,3827 4-3
19-06-26 750,00470,15462,33-- -- ----470,15470,151 10-3
19-06-26 760,00--453,01-- -- --------0 --
19-06-26 800,00418,00416,84-- -- ----418,00418,001 10-3
19-06-26 850,00367,50371,79-- -- ----373,05367,505 10-3
19-06-26 880,00295,70345,61-- -- ----295,70295,3513 9-3
19-06-26 900,00318,50327,29-8,79 -2,7% --440,00318,50318,505 14:33
19-06-26 920,00311,24310,76-- -- ----311,24301,8522 10-3
19-06-26 940,00277,45293,97-- -- ----277,45247,994 6-2
19-06-26 950,00211,48286,08-- -- ----213,31211,484 9-3
19-06-2618960,00301,17278,18-- -- ----301,17297,642 2-3
19-06-2619980,00250,00262,42-- -- ----250,00250,001 5-3
19-06-26 1.000,00249,50246,64-- -- ----249,50249,501 10-3
19-06-2691.020,00170,00231,52-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05224,22-- -- ----227,05227,051 10-3
19-06-26 1.050,00147,01210,04-- -- ----148,80143,9050 9-3
19-06-26 1.080,00140,00189,45-- -- ----140,00120,004 9-3
19-06-265311.100,00178,23176,70+0,51 +0,3% ----178,23178,231 10-3
19-06-26 1.120,00167,00164,33-- -- ----167,00167,001 10-3
19-06-26 1.140,00153,65152,12-- -- ----153,65153,651 10-3
19-06-26 1.160,00138,00140,81-2,81 -2,0% ----138,00137,403 16:55
19-06-26 1.180,00127,50129,87-2,37 -1,8% ----127,50124,8029 14:38
19-06-26 1.200,00121,00119,05+1,95 +1,6% --140,00121,00110,004 14:53
19-06-26 1.220,00108,00109,50-1,50 -1,4% ----108,00104,202 14:32
19-06-26 1.240,00106,55100,53+6,02 +6,0% ----106,5593,006 15:15
19-06-26 1.260,0096,6591,63+5,02 +5,5% --95,0097,5087,0014 15:15
19-06-26 1.280,0082,0083,47-1,47 -1,8% ----88,9081,505 17:19
19-06-26 1.300,0070,5176,38-5,87 -7,7% --140,0072,8570,513 11-3
19-06-26 1.350,0055,0959,75-4,66 -7,8% ----55,0955,092 11-3
19-06-26 1.400,0042,6746,43-3,76 -8,1% --70,0042,6742,671 11-3
19-06-26 1.450,0036,5536,18+0,37 +1,0% ----36,5533,455 15:36
19-06-26 1.500,0026,8026,99-0,19 -0,7% ----26,8024,0016 16:47
19-06-26 1.550,0014,0020,45-- -- ----14,0014,0011 9-3
19-06-26 1.600,0014,5015,33-0,83 -5,4% ----14,5514,5012 11-3
19-06-26 1.650,006,7511,44-- -- ----7,006,757 9-3
19-06-261431.700,008,358,69+0,78 +9,0% ----8,358,353 11-3
19-06-26 1.800,005,854,99+0,86 +17,2% ----5,855,851 15:14
19-06-26471.900,003,833,00+0,83 +27,7% ----3,833,832 15:36
19-06-26 2.000,002,351,45+0,90 +62,1% 0,95--2,542,355 15:36
19-06-26 2.200,001,000,42+0,58 +138,1% ----1,000,954 11-3
19-06-26 2.400,000,550,12-- -- --10,000,550,5510 10-3
18-09-26 350,00943,10852,95-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28804,30-- -- ----748,28748,281 21-1
18-09-26 440,00--765,82-- -- --------0 --
18-09-26 450,00--756,20-- -- --------0 --
18-09-26 460,00--746,58-- -- --------0 --
18-09-26 480,00--727,34-- -- --------0 --
18-09-26 500,00708,00708,34-- -- ----708,00708,001 10-3
18-09-26 520,00--689,24-- -- --------0 --
18-09-26 550,00438,80660,69-221,89 -33,6% ----438,80438,801 4-12
18-09-26 560,00--651,24-- -- --------0 --
18-09-26 600,00609,55613,71-- -- ----609,55609,551 17-2
18-09-26 650,00572,08567,27-- -- ----572,08572,081 12-2
18-09-26 680,00521,69539,82-- -- ----521,69521,691 23-1
18-09-263700,00504,00521,83-- -- ----504,00504,001 22-1
18-09-26 720,00462,58503,81-- -- ----462,58462,581 3-3
18-09-26 750,00504,32477,28-- -- ----504,32504,314 23-2
18-09-26 800,00425,00434,24-9,24 -2,1% ----425,00425,002 11-3
18-09-26 850,00470,62392,59-- -- ----470,62470,622 26-2
18-09-26 880,00391,85368,60-- -- ----391,85391,851 23-2
18-09-26 900,00341,96352,93-10,97 -3,1% ----341,96341,964 14:00
18-09-26 920,00311,60337,53-- -- ----311,60311,601 6-3
18-09-2688950,00290,00315,13-- -- ----291,00290,002 3-3
18-09-26 1.000,00280,00279,84-- -- ----280,00280,002 10-3
18-09-26 1.050,00232,00246,99-- -- ----232,00232,001 10-3
18-09-26 1.080,00197,85228,34-- -- ----197,85197,853 3-3
18-09-26 1.100,00213,71216,44-2,73 -1,3% --300,00165,40213,712 17:06
18-09-26 1.120,00149,68204,94-- -- ----149,68149,681 9-3
18-09-26 1.140,00157,67194,21-- -- ----157,67157,6710 6-3
18-09-26 1.160,00131,15183,54-- -- ----131,15131,151 9-3
18-09-26 1.180,00168,50173,26-4,76 -2,7% ----168,50166,802 14:34
18-09-26 1.200,00166,00163,44+2,56 +1,6% ----169,00160,008 15:47
18-09-26 1.220,00154,00154,35-- -- ----154,00154,001 10-3
18-09-26 1.240,00138,15145,23-- -- ----138,15138,151 10-3
18-09-26 1.260,00130,35136,58-6,23 -4,6% ----130,35130,351 11-3
18-09-26 1.280,0098,50128,33-- -- ----98,5098,501 6-3
18-09-262131.300,0098,06120,48-- -- ----107,7598,0617 6-3
18-09-26 1.320,0091,86113,37-- -- ----104,0091,8611 6-3
18-09-26 1.340,00123,90106,25-- -- ----123,90123,901 20-2
18-09-26 1.350,0095,00102,80-7,80 -7,6% ----95,0095,002 11-3
18-09-26 1.360,0098,2199,50-1,29 -1,3% ----98,2198,211 17:06
18-09-26 1.380,0082,0593,10-- -- ----82,0582,051 3-3
18-09-26 1.400,0080,9087,12-- -- ----80,9080,901 10-3
18-09-26 1.450,0056,5073,71-- -- ----56,5056,501 6-3
18-09-26 1.500,0063,3061,94-- -- ----63,3061,654 10-3
18-09-26 1.550,0034,7052,09-- -- ----34,7034,701 9-3
18-09-26 1.600,0029,0043,48-- -- ----29,0026,807 9-3
18-09-26 1.650,0041,0036,52-- -- ----41,0037,503 2-3
18-09-26 1.700,0028,3030,39-- -- ----28,3028,303 10-3
18-09-26 1.800,0021,5021,66-0,16 -0,7% ----21,5021,004 17:08
18-09-26 1.900,0014,8014,64-- -- ----14,8014,801 10-3
18-09-26 2.000,009,6010,23-- -- ----10,409,604 10-3
18-09-26 2.200,005,154,98+0,17 +3,4% --6,005,155,151 11-3
18-09-26 2.400,003,542,63+0,91 +34,6% --15,003,573,546 15:15
18-12-26 280,00942,91923,08-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10903,81-- -- ----987,10987,101 25-2
18-12-26 350,00850,65855,72-5,07 -0,6% ----850,65850,651 16:37
18-12-26 400,00799,00808,05-9,05 -1,1% ----799,00793,2113 14:27
18-12-26 440,00--769,97-- -- --------0 --
18-12-26 450,00852,06760,60-- -- ----852,06852,061 25-2
18-12-26 460,00839,98751,24-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31732,52-- -- ----821,48800,886 28-1
18-12-26 500,00716,05713,81-- -- ----716,05716,051 10-3
18-12-26 520,00767,13695,53-- -- ----767,13767,134 28-1
18-12-26 550,00761,00667,90-- -- ----761,00761,001 26-2
18-12-26 560,00655,40658,75-- -- ----656,33655,402 30-1
18-12-26 600,00606,00622,41-16,41 -2,6% ----612,00606,003 11-3
18-12-261640,00550,17538,37-- -- ----550,17542,502 16-1
18-12-26 680,00617,88551,61-- -- ----617,88617,881 24-2
18-12-26 700,00527,61534,37-6,76 -1,3% ----527,61520,0013 14:28
18-12-26 720,00476,53517,32-- -- ----476,53476,531 3-3
18-12-26 760,00530,81484,02-- -- ----530,81530,811 20-2
18-12-26 800,00439,35451,52-12,17 -2,7% ----440,00436,5018 14:17
18-12-26 840,00399,90420,27-- -- ----399,90399,253 4-2
18-12-26 880,00391,37391,22-- -- ----391,37391,371 10-3
18-12-26867900,00365,75375,37-9,62 -2,6% ----365,75365,7516 11-3
18-12-267920,00308,21361,49-- -- ----308,21308,211 5-2
18-12-26 960,00335,00333,67-- -- ----335,00335,001 27-2
18-12-26 1.000,00300,90307,38-6,48 -2,1% ----300,90300,901 11-3
18-12-26 1.040,00303,94282,75-- -- ----303,94289,003 27-2
18-12-26 1.080,00250,20259,30-- -- ----250,20246,0513 4-3
18-12-26 1.100,00243,77248,13-- -- 170,00--252,00243,7713 10-3
18-12-26 1.120,00227,27237,58-- -- ----227,27227,272 4-3
18-12-26 1.140,00228,32227,16+1,16 +0,5% ----228,32220,144 14:53
18-12-26 1.160,00220,00217,01-- -- ----220,00220,001 10-3
18-12-26 1.180,00208,55207,14-- -- ----208,55208,551 10-3
18-12-26 1.200,00196,50197,69-1,19 -0,6% ----205,00188,8013 16:46
18-12-26 1.220,00195,00188,64+6,36 +3,4% ----195,00195,002 15:00
18-12-26 1.240,00181,32180,18+1,14 +0,6% ----181,32174,143 14:53
18-12-26 1.260,00174,15171,73+2,42 +1,4% ----174,15166,002 16:07
18-12-26 1.280,00162,00163,38-- -- ----162,00162,001 5-3
18-12-26 1.300,00158,32155,60+2,72 +1,7% --170,00159,00158,3212 16:12
18-12-26 1.320,00150,65148,15+2,50 +1,7% ----150,65139,003 16:07
18-12-26 1.350,00140,01137,82+2,19 +1,6% ----140,01138,6018 16:12
18-12-26 1.400,00123,75121,23+2,52 +2,1% ----124,10123,758 16:12
18-12-26 1.450,0075,99106,78-- -- ----75,9975,991 9-3
18-12-26 1.500,0098,0094,06+3,94 +4,2% --105,0098,0098,001 15:05
18-12-26501.550,0058,2582,46-- -- ----58,2558,251 9-3
18-12-26 1.600,0072,5072,54-0,04 -0,1% ----72,5067,204 16:32
18-12-26 1.650,0063,5563,52-- -- ----64,5063,553 5-3
18-12-26 1.700,0054,9055,59-- -- ----54,9054,901 10-3
18-12-26 1.800,0043,5042,58-- -- ----43,5043,501 10-3
18-12-26 1.900,0022,6532,78-- -- ----22,6522,651 9-3
18-12-26 2.000,0023,2525,08-- -- ----23,2523,251 10-3
18-12-26 2.200,0015,0014,92-- -- ----15,0014,306 10-3
18-12-26 2.400,009,809,01-- -- ----9,809,801 10-3
18-06-27 300,00889,64908,13-- -- ----898,74880,715 17-2
18-06-27 400,00821,76814,92-- -- ----821,76813,605 2-3
18-06-27 450,00870,49769,22-- -- ----871,13870,494 25-2
18-06-27 480,00733,00742,24-- -- ----733,00733,001 4-3
18-06-27 500,00790,17724,39-- -- ----804,26790,174 24-2
18-06-27 520,00--706,69-- -- --------0 --
18-06-27 560,00--672,31-- -- --------0 --
18-06-27 600,00620,03637,74-- -- ----620,03620,031 10-3
18-06-27 640,00--604,34-- -- --------0 --
18-06-27 680,00--571,98-- -- --------0 --
18-06-27 700,00534,85556,03-21,18 -3,8% ----534,85534,851 11-3
18-06-27 720,00--540,33-- -- --------0 --
18-06-27 760,00494,86509,92-- -- ----494,86493,415 27-1
18-06-27 800,00390,00480,32-- -- ----390,00390,001 9-3
18-06-27 840,00--451,83-- -- --------0 --
18-06-27 880,00402,76424,74-- -- ----402,76402,761 4-2
18-06-27 900,00404,98413,76-8,78 -2,1% ----405,34404,58130 11-3
18-06-27 920,00--398,59-- -- --------0 --
18-06-27 960,00380,45373,62-- -- ----380,45380,451 5-3
18-06-27 1.000,00343,63350,16-6,53 -1,9% ----343,99343,23130 11-3
18-06-27 1.040,00405,25327,61-- -- ----405,25380,807 25-2
18-06-27 1.100,00295,51295,91-- -- ----295,51295,512 10-3
18-06-27 1.150,00230,90271,84-- -- ----230,90230,901 9-3
18-06-27 1.200,00244,60249,14-4,54 -1,8% ----244,60244,601 11-3
18-06-27 1.250,00219,00228,45-9,45 -4,1% ----219,00219,001 11-3
18-06-27 1.300,00206,80209,00-2,20 -1,1% ----206,80206,801 17:19
18-06-27 1.350,00190,10190,95-- -- ----190,10190,101 10-3
18-06-27 1.400,00166,60174,82-- -- ----167,00166,602 10-3
18-06-27 1.450,00152,90159,62-- -- ----152,90152,902 10-3
18-06-27 1.500,00123,55145,67-- -- ----123,55123,551 9-3
18-06-27 1.550,00118,00133,21-- -- ----118,00118,005 3-3
18-06-27 1.600,00122,30121,44-- -- ----122,30122,302 10-3
18-06-2761.700,00136,00100,94-- -- ----136,55136,004 26-2
18-06-27 1.800,0087,0084,23+2,77 +3,3% ----87,0085,253 15:43
18-06-27 2.000,0057,8058,58-- -- ----57,8055,504 10-3
18-06-27 2.200,0040,6541,00-- -- ----40,6540,651 10-3
18-06-27 2.400,0028,2028,98-- -- ----28,5028,203 10-3
17-12-27 300,00917,00907,20-- -- ----917,00912,005 4-3
17-12-27 400,00805,90815,35-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16771,09-- -- ----820,16820,161 29-1
17-12-27 480,00737,71744,87-- -- ----737,71737,712 27-1
17-12-27 500,00764,00728,15-- -- ----764,00764,001 27-2
17-12-27 520,00--711,43-- -- --------0 --
17-12-27 550,00613,05686,37-- -- ----614,00613,005 19-1
17-12-27 600,00738,00647,08-- -- ----738,00738,005 26-2
17-12-27 650,00620,64609,00-- -- ----620,64620,641 12-2
17-12-27 680,00605,00587,27-- -- ----605,00605,001 18-2
17-12-27 700,00660,00572,78-- -- ----660,00660,001 26-2
17-12-27 720,00--558,28-- -- --------0 --
17-12-27 760,00545,00531,91-- -- ----545,00545,001 18-2
17-12-27 800,00505,00505,59-- -- ----505,00505,001 5-3
17-12-27 840,00--479,40-- -- --------0 --
17-12-27 880,00454,00453,95-- -- ----454,00451,003 30-1
17-12-27 900,00442,00441,58+0,42 +0,1% ----442,00425,002 15:38
17-12-27 920,00391,00429,45-- -- ----391,00391,001 3-3
17-12-27 960,00462,46406,30-- -- ----462,46462,461 28-1
17-12-27 1.000,00336,35383,84-- -- ------336,354 6-3
17-12-27 1.040,00352,95362,39-- -- ----352,95352,951 10-2
17-12-27 1.100,00320,30332,50-- -- ----320,30320,302 10-3
17-12-27 1.150,00271,00309,01-- -- ----271,00254,5016 9-3
17-12-27 1.200,00284,80286,94-2,14 -0,7% ----294,00283,054 17:20
17-12-27 1.220,00--278,67-- -- --------0 --
17-12-27 1.240,00--270,52-- -- --------0 --
17-12-27 1.250,00265,00266,70-- -- ----265,00265,001 5-3
17-12-27 1.260,00--262,92-- -- --------0 --
17-12-27 1.280,00--255,34-- -- --------0 --
17-12-27 1.300,00241,00247,90-- -- ----248,00239,0011 10-3
17-12-27 1.320,00--240,62-- -- --------0 --
17-12-27 1.340,00--233,62-- -- --------0 --
17-12-27 1.350,00230,00230,17-- -- ----230,00230,001 10-3
17-12-27 1.360,00204,00226,77-- -- ----204,00204,001 3-3
17-12-27 1.380,00220,00220,15-- -- ----220,00220,001 12-2
17-12-27 1.400,00215,00211,60-- -- ----216,00202,0558 10-3
17-12-27501.420,00219,00207,70-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50201,74-- -- ----227,90208,0030 26-2
17-12-2721.460,00184,13195,84+2,30 +1,2% ----184,13184,132 22-1
17-12-27 1.480,00163,00190,12-- -- ----163,00163,001 9-3
17-12-27 1.500,00186,50184,52-- -- ----187,00184,0015 10-3
17-12-27 1.550,00211,89171,44-- -- ----211,89205,8712 25-2
17-12-27 1.600,00157,22159,19-1,97 -1,2% ----157,22157,225 14:24
17-12-27 1.700,00127,29137,66-- -- ----127,29127,292 3-3
17-12-27 1.800,00146,74118,88-- -- ----147,25146,036 26-2
17-12-27 2.000,0092,0090,57+1,43 +1,6% ----92,0092,006 14:53
17-12-27 2.200,0072,8467,81-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4051,72-- -- ----59,5059,402 29-1
17-12-27 2.800,0024,0030,45-- -- ----24,0024,001 9-3
15-12-28 300,00914,00918,58-- -- ----930,00914,006 5-3
15-12-28 400,00833,00834,98-- -- ----833,00833,001 5-3
15-12-28 450,00392,57794,87-402,30 -50,6% ----392,57392,572 19-9
15-12-28 480,00--770,99-- -- --------0 --
15-12-28 500,00821,70755,54-- -- ----821,70821,703 28-1
15-12-28 520,00--740,09-- -- --------0 --
15-12-28 550,00759,16718,01-- -- ----759,16750,003 29-1
15-12-28 600,00693,00681,82-- -- --800,00693,00693,001 30-1
15-12-28 640,00--653,89-- -- --------0 --
15-12-28 680,00--627,01-- -- --------0 --
15-12-28 700,00612,00613,81-- -- ----612,00612,006 10-3
15-12-28 720,00--600,84-- -- --------0 --
15-12-28 760,00--575,59-- -- --------0 --
15-12-28 800,00629,00551,43-- -- ----629,00628,0030 26-2
15-12-28 840,00--527,93-- -- --------0 --
15-12-28 880,00538,95505,43-- -- ----538,95538,951 19-2
15-12-28 900,00431,55494,28-- -- --514,00431,55431,551 9-3
15-12-28 920,00--483,63-- -- --------0 --
15-12-28 960,00--462,77-- -- --------0 --
15-12-28 1.000,00366,90442,63-- -- --460,00366,90366,901 9-3
15-12-28 1.040,00354,00423,25-- -- ----354,00354,0011 20-1
15-12-28 1.100,00375,90396,09-- -- ----375,90375,901 4-3
15-12-28 1.150,00331,35373,95-- -- ----331,35331,351 6-3
15-12-28 1.200,00351,66353,45-1,79 -0,5% ----351,91351,667 17:05
15-12-28 1.250,00353,37334,75-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00316,39-- -- ----307,00307,001 6-3
15-12-28 1.350,00355,37299,07-- -- ----355,52355,372 26-2
15-12-28 1.400,00282,66283,17-0,51 -0,2% ----282,91282,667 17:05
15-12-28 1.450,00270,00268,35-- -- ----270,00270,001 10-3
15-12-28 1.500,00260,34254,56-- -- ----260,34260,341 23-2
15-12-28 1.550,00--241,24-- -- --------0 --
15-12-28 1.600,00180,00228,67-- -- ----180,00180,001 9-3
15-12-28 1.700,00210,00205,94-- -- ----210,00210,001 10-3
15-12-28 1.800,00180,51185,98-- -- ----188,49180,5125 5-3
15-12-281982.000,00151,00152,34-- -- ----152,00151,002 10-3
15-12-28 2.200,00120,00126,89-- -- ----120,00120,002 10-2
15-12-28 2.400,0093,50104,20-- -- ----93,5692,788 3-3
15-12-28 2.800,00--72,62-- -- --------0 --
15-12-28 3.200,0050,0051,12-- -- ----50,0050,001 5-3
21-12-2961300,00871,11925,25-- -- ----871,11871,111 15-1
21-12-29 400,00810,00847,09-- -- ----810,00810,001 17-2
21-12-29 450,00780,22811,30-- -- ----780,22780,222 26-1
21-12-29 500,00855,00775,48-- -- ----855,00855,001 28-1
21-12-2924550,00711,00740,91-- -- ----711,00711,004 26-1
21-12-29 600,00695,00707,66-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34645,40-- -- ----635,34635,341 30-1
21-12-29 800,00646,75588,45-- -- ----646,75646,751 28-1
21-12-29 900,00530,00535,73-- -- ----530,00530,001 10-3
21-12-29 1.000,00497,71488,09-- -- ----497,71497,711 2-3
21-12-29 1.100,00430,00444,42-- -- ----430,00430,001 4-2
21-12-291481.200,00376,98405,40-- -- ----376,98376,981 6-3
21-12-29 1.400,00277,00335,90-- -- ----280,05277,002 9-3
21-12-29 1.600,00280,00284,71-4,71 -1,7% ----280,00272,002 11-3
21-12-29 1.800,00209,00241,26-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95204,81-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00151,61-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00114,08-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0087,37-- -- ----95,0095,001 28-1
20-12-30 500,00743,99786,54-- -- ----774,50743,994 4-2
20-12-30 600,00712,45724,64-- -- ----714,06712,452 16-2
20-12-30 700,00736,01669,39-- -- ----736,01736,011 28-1
20-12-30 800,00637,05619,71-- -- ----637,05637,051 19-2
20-12-30 900,00583,60571,36-- -- ----583,60583,601 23-2
20-12-30 1.000,00530,00526,72-- -- ----530,00530,001 10-3
20-12-30 1.100,00419,15485,94-- -- ----419,15419,151 9-3
20-12-30 1.200,00395,15448,77-- -- ----395,15378,805 9-3
20-12-30 1.400,00359,48384,36-- -- ----359,48359,481 6-3
20-12-30 1.600,00333,80331,71-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,00288,54-8,54 -3,0% ----280,00280,001 11-3
20-12-30 2.000,00250,85252,21-1,36 -0,5% --305,00250,85250,851 17:18
20-12-30 2.400,00194,95195,26-0,31 -0,2% ----194,95194,951 17:19
20-12-30 2.800,00159,30154,17-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40123,65-- -- ----127,40127,401 27-2
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?