Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.305,001.229,00+76,00 +6,2% 1.306,201.248,00966.74417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-5-2026)
Totaal volume 6.646 (3.967 Calls, 2.679 Puts)
Totaal open interest bij opening 9.683 (4.032 Calls, 5.651 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00451,23509,47-- -- 580,40590,15451,23451,231 28-4
15-05-26 760,00536,00469,50-- -- 542,95550,20536,00536,001 14-4
15-05-26 800,00439,28429,52-- -- 503,00507,25439,28439,281 20-4
15-05-26 840,00457,50389,55-- -- ----457,50457,502 14-4
15-05-26 880,00348,20349,59-- -- 423,10430,45348,20348,201 20-4
15-05-26 920,00310,93309,66-- -- ----310,93310,914 23-4
15-05-26 940,00283,00289,70-- -- ----283,00283,001 24-4
15-05-26 960,00250,00269,85-- -- 343,55346,55257,50250,002 23-4
15-05-26 980,00246,00249,96-- -- 323,60326,60246,00246,007 5-5
15-05-26 1.000,00256,22230,20+26,02 +11,3% ----256,22253,206 09:13
15-05-26 1.020,00271,00210,48+60,52 +28,8% 283,55286,55271,00260,006 16:43
15-05-26 1.030,00--200,68-- -- 273,90276,90----0 --
15-05-26 1.040,00223,20190,98-- -- 263,75267,95223,20223,201 21-4
15-05-26 1.050,00154,40181,20-- -- ----154,40154,295 4-5
15-05-26 1.060,00150,00171,55-- -- ----150,00150,002 28-4
15-05-26 1.070,00190,40162,03-- -- 231,35241,75190,40185,253 22-4
15-05-26 1.080,00214,55152,47+62,08 +40,7% 222,05231,65214,55186,034 14:00
15-05-26 1.090,00168,40143,07-- -- ----170,15168,402 22-4
15-05-26 1.100,00201,00133,86+67,14 +50,2% ----201,00186,006 16:53
15-05-26 1.120,00116,00115,93-- -- 183,90192,10117,00100,0051 5-5
15-05-26 1.140,00147,3998,99+48,40 +48,9% 165,00172,60155,25147,397 16:33
15-05-26 1.160,0061,8582,79-- -- ----61,8561,851 5-5
15-05-26 1.180,0097,1668,11+29,05 +42,7% ----97,1685,302 11:11
15-05-26 1.200,00114,0055,01+58,99 +107,2% 111,10114,85114,0069,9533 17:29
15-05-26 1.220,0078,3143,53+34,78 +79,9% 94,2597,8581,0055,9536 16:26
15-05-26 1.240,0080,0033,80+46,20 +136,7% ----80,0047,1047 17:18
15-05-26 1.260,0062,5025,72+36,78 +143,0% --68,0064,0533,9562 17:09
15-05-264181.280,0051,5019,16+34,15 +178,2% 51,8554,6551,5026,0099 17:16
15-05-26 1.300,0042,5013,90+28,60 +205,8% 41,1543,4042,8018,75140 17:25
15-05-26 1.320,0033,009,95+23,05 +231,7% ----33,0013,70117 17:18
15-05-26 1.340,0025,006,92+18,08 +261,3% ----25,279,5078 17:29
15-05-26 1.360,0019,005,00+14,00 +280,0% 17,8019,5019,007,1273 17:28
15-05-26 1.380,0014,103,38+10,72 +317,2% 13,3514,8014,105,20145 17:28
15-05-26 1.400,0010,302,27+8,03 +353,7% 0,1063,0010,303,4066 17:21
15-05-26 1.420,007,001,48+5,52 +373,0% 6,807,957,002,3030 17:17
15-05-265421.440,005,001,10+4,38 +398,2% 4,835,805,002,1561 17:14
15-05-26 1.480,002,600,42+2,18 +519,0% ----2,661,0833 17:29
15-05-26 1.520,000,600,18+0,42 +233,3% 0,981,800,790,577 15:30
15-05-26 1.560,000,450,07+0,38 +542,9% ----0,530,4013 15:38
15-05-26 1.600,000,330,03+0,30 +1000,0% 0,150,680,330,146 17:06
15-05-26 1.640,000,700,01-- -- ----0,700,624 20-4
15-05-26 1.700,000,010,01-- -- ----0,050,017 4-5
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
19-06-26 300,00952,43929,91-- -- 1.001,051.010,85954,49929,3515 24-4
19-06-26 350,00761,88880,06-- -- ----769,41761,886 7-4
19-06-26 400,00836,40830,21-- -- ----836,40836,401 24-4
19-06-26 420,00819,25810,27-- -- 881,35891,20819,25817,502 24-4
19-06-26 440,00816,00790,33-- -- ----816,00802,753 24-4
19-06-262450,00799,75780,36+75,97 +9,7% 851,40861,30799,75787,002 24-4
19-06-26 460,00732,75770,39-- -- ----732,75732,751 11-3
19-06-26 480,00756,00750,46-- -- ----756,00756,001 24-4
19-06-2610500,00762,00730,53+75,96 +10,4% ----762,00762,001 24-4
19-06-26 520,00735,00710,60-- -- 784,30791,55735,00725,252 24-4
19-06-26 550,00684,00680,71-- -- ----684,00671,0014 24-4
19-06-26 560,00699,71670,75-- -- 744,40751,70700,16698,004 21-4
19-06-26 600,00623,00630,92-- -- ----623,00601,955 5-5
19-06-26 650,00562,00581,19-- -- 655,10658,10562,00562,002 4-5
19-06-26 680,00534,73551,37-- -- ----534,73534,731 5-5
19-06-26 700,00567,58531,47+36,11 +6,8% ----567,58567,586 10:00
19-06-26 720,00454,23511,63-- -- 585,25592,75454,23454,231 28-4
19-06-26 750,00558,00482,00+76,00 +15,8% ----558,00558,001 17:23
19-06-26 760,00--472,07-- -- 545,60549,90----0 --
19-06-26 800,00390,00432,61-- -- 506,00510,30390,00390,002 29-4
19-06-26 850,00448,58383,52+65,06 +17,0% ----448,58448,581 16:12
19-06-26 880,00290,69354,32-- -- ----290,94290,14106 30-3
19-06-26 900,00406,50334,94+71,56 +21,4% ----406,50375,508 17:05
19-06-26 920,00390,00315,69+74,31 +23,5% ----390,00380,005 17:18
19-06-26 940,00287,50296,62-- -- ----287,50287,501 4-5
19-06-26 950,00276,06287,17-- -- ----276,06276,062 5-5
19-06-26 960,00275,20277,77-- -- 347,65355,95275,20275,201 15-4
19-06-26 980,00230,43259,24-- -- ----230,43230,431 30-4
19-06-26 1.000,00285,96241,00+44,96 +18,7% ----285,96267,374 11:56
19-06-26 1.020,00199,03223,25-- -- 290,90298,35199,03199,031 4-5
19-06-26 1.030,00265,00214,55+50,45 +23,5% ----265,00265,002 12:08
19-06-26 1.040,00173,55205,95-- -- ----173,55173,552 28-4
19-06-26 1.050,00258,07197,50+60,57 +30,7% ----258,07217,7212 16:52
19-06-26 1.060,00237,71189,12+48,59 +25,7% 254,65261,40237,71237,711 12:04
19-06-26 1.080,00228,00173,31+54,69 +31,6% ----228,00228,001 14:00
19-06-26 1.090,00--165,41-- -- --------0 --
19-06-26 1.100,00214,07157,71+56,36 +35,7% ----214,07175,7713 16:52
19-06-26 1.120,00186,65142,91+43,74 +30,6% 202,55207,85186,65186,212 12:12
19-06-26 1.140,00118,94128,76-- -- 186,35190,60118,94118,941 5-5
19-06-26 1.160,00171,00115,40+55,60 +48,2% 171,35174,45171,00148,2067 17:06
19-06-26 1.180,00144,00102,72+41,28 +40,2% 156,40159,25150,0097,007 16:35
19-06-26 1.200,00135,0091,37+43,63 +47,8% 141,90144,65135,00105,5021 16:46
19-06-26 1.220,00125,3080,62+44,68 +55,4% ----125,30100,0018 16:55
19-06-26 1.240,00110,4070,87+39,53 +55,8% ----110,4097,40514 16:58
19-06-26 1.260,00101,6362,33+39,30 +63,1% 102,90105,60101,8579,9030 17:08
19-06-26 1.280,0088,6853,96+34,72 +64,3% --95,0088,6868,6037 16:54
19-06-26 1.300,0082,3046,76+35,54 +76,0% ----82,3059,90226 17:20
19-06-26 1.320,0072,5040,45+32,05 +79,2% ----72,5048,708 17:19
19-06-26 1.340,0064,2034,78+29,42 +84,6% 63,2565,1064,2045,659 17:18
19-06-26 1.350,0060,1032,23+27,87 +86,5% 59,2060,9060,1042,4522 17:22
19-06-26 1.360,0057,0529,80+27,25 +91,4% ----57,0536,2240 17:25
19-06-26 1.380,0042,25---- -- 48,1550,2542,2542,252 15:49
19-06-26 1.400,0042,7521,79+20,96 +96,2% ----43,0029,3524 17:23
19-06-264171.450,0024,6014,90+15,98 +107,2% 29,3030,9026,5017,9035 16:31
19-06-26 1.480,0024,0011,41+12,59 +110,3% ----24,0013,6512 17:21
19-06-26 1.500,0020,409,69+10,71 +110,5% 20,2021,6020,4012,7020 17:18
19-06-26 1.520,0015,408,32+7,08 +85,1% 17,3018,0015,4011,404 13:37
19-06-26 1.550,0014,756,51+8,24 +126,6% 14,0015,0514,758,60117 17:20
19-06-26 1.600,009,904,46+5,44 +122,0% ----9,904,0063 17:26
19-06-26 1.650,003,923,08+0,84 +27,3% 6,307,403,923,922 11:34
19-06-26 1.700,002,982,06+0,92 +44,7% ----3,402,982 15:10
19-06-26 1.800,002,000,98+1,02 +104,1% ----2,001,2620 15:56
19-06-26 1.900,001,000,68+0,32 +47,1% ----1,000,7364 15:54
19-06-26 2.000,000,540,20-- -- 0,350,940,540,541 24-4
19-06-26 2.100,000,300,11-- -- 0,080,680,300,304 29-4
19-06-26 2.200,000,350,06-- -- 0,010,450,350,352 21-4
19-06-26 2.400,000,090,02-- -- --0,380,140,0946 22-4
17-07-26 760,00--475,62-- -- --------0 --
17-07-26 800,00--436,84-- -- --------0 --
17-07-26 840,00--398,44-- -- --------0 --
17-07-26 880,00--360,66-- -- 432,20439,65----0 --
17-07-26 920,00296,11323,80-- -- ----296,11296,111 30-4
17-07-26 960,00279,85288,10-- -- ----279,85279,851 4-5
17-07-26 1.000,00227,93254,05-- -- ----227,93227,931 30-4
17-07-26 1.040,00200,03221,95-- -- 284,65291,65200,03200,031 4-5
17-07-26 1.060,00203,15206,44-- -- ----203,15203,152 5-5
17-07-26 1.080,00188,55191,63-- -- ----188,55188,551 5-5
17-07-26 1.100,00194,94177,30-- -- ----194,94194,942 21-4
17-07-26 1.120,00158,15163,65-- -- 221,40224,55159,25158,152 27-4
17-07-26 1.160,00193,00138,29+54,71 +39,6% ----193,00170,008 17:25
17-07-26 1.200,00144,00115,36+28,64 +24,8% ----144,00136,006 15:30
17-07-26 1.240,00121,5194,95+26,56 +28,0% ----121,51114,406 15:08
17-07-26 1.280,00109,4077,83+31,57 +40,6% 117,95120,35109,4089,358 16:07
17-07-26 1.320,00100,0063,35+36,65 +57,9% ----100,0078,2511 17:25
17-07-26 1.360,0072,4050,84+21,56 +42,4% ----77,4072,404 15:34
17-07-26 1.400,0061,5040,70+20,80 +51,1% ----61,7055,0027 16:06
17-07-26 1.440,0048,2032,70+15,50 +47,4% 54,6056,3548,2044,652 15:36
17-07-26 1.480,0039,1025,76+13,34 +51,8% ----40,5532,0510 16:20
17-07-26 1.520,00------ -- --------0 --
17-07-26111.600,0023,8513,26+11,03 +83,2% ----23,8517,358 17:17
17-07-26 1.700,0014,007,65+6,35 +83,0% ----14,006,753 17:05
17-07-26 1.800,007,104,37+2,73 +62,5% 7,959,307,107,1010 16:33
17-07-26 1.900,003,732,86+0,87 +30,4% ----3,733,732 15:33
17-07-26 2.000,003,111,66+1,45 +87,3% ----3,113,113 16:14
17-07-26 2.100,001,391,08+0,97 +89,8% ----1,391,391 15:43
18-09-26 350,00878,30881,40-- -- ----878,30878,302 20-4
18-09-2631400,00792,00831,90+76,32 +9,2% ----808,00792,003 28-4
18-09-261440,00747,30792,45+76,46 +9,6% ----747,30747,301 29-4
18-09-26 450,00--782,61-- -- 852,05865,90----0 --
18-09-26 460,00--772,77-- -- 842,25856,05----0 --
18-09-26 480,00--753,10-- -- --------0 --
18-09-264500,00708,00733,42+76,59 +10,4% 804,05814,90708,00708,001 8-4
18-09-26 520,00--713,75-- -- --------0 --
18-09-26 550,00689,00684,71-- -- ----689,00689,001 24-4
18-09-26 560,00--674,96-- -- --------0 --
18-09-26 600,00580,55635,97-- -- ----580,55580,551 28-4
18-09-26 650,00570,23587,52-- -- 656,90669,30570,23570,231 23-4
18-09-26 680,00582,60558,64-- -- ----582,60582,601 24-4
18-09-26 700,00522,00539,49-- -- 609,30619,80522,00522,002 4-5
18-09-26 720,00505,70520,39-- -- 589,55601,35505,70505,701 23-4
18-09-26 750,00516,04492,07-- -- ----516,04516,041 21-4
18-09-26 800,00405,00445,56-- -- ----428,00405,002 28-4
18-09-2630850,00402,00400,34+72,49 +18,1% 470,35477,95402,00402,001 9-4
18-09-26 880,00398,24373,59-- -- ----398,24397,774 22-4
18-09-26 900,00318,45356,84-- -- 424,25432,25321,00318,452 29-4
18-09-26 920,00405,00339,94+65,06 +19,1% ----405,00405,001 16:55
18-09-26 950,00365,58315,29+50,29 +16,0% 250,00--365,58362,582 12:10
18-09-26981.000,00323,78276,25+66,67 +24,1% ----323,78323,781 12:10
18-09-26 1.050,00295,00239,64+55,36 +23,1% 300,20303,95295,00288,002 13:08
18-09-26 1.080,00245,00219,02+25,98 +11,9% ----245,00245,002 09:45
18-09-26 1.100,00254,00206,10+47,90 +23,2% 263,30266,55255,00222,004 13:55
18-09-26 1.120,00181,40193,55-- -- 249,40251,55181,40181,401 30-4
18-09-26381.140,00237,85181,50+56,53 +31,1% 235,75238,70237,85237,853 17:21
18-09-26 1.160,00200,00170,10+29,90 +17,6% 222,55225,40200,00200,004 11:52
18-09-26 1.180,00212,00159,14+52,86 +33,2% ----212,00212,001 17:25
18-09-26 1.200,00196,31148,69+47,62 +32,0% ----196,31171,0012 17:15
18-09-26 1.220,00134,10138,67-- -- 185,80188,20134,10134,101 5-5
18-09-26 1.240,00164,89129,20+35,69 +27,6% 174,30176,90165,00145,0024 15:48
18-09-26 1.260,00144,99120,27+24,72 +20,6% ----144,99133,007 10:52
18-09-26 1.280,00150,90111,77+39,13 +35,0% 153,30155,45150,90142,256 17:02
18-09-26 1.300,00132,65103,87+28,78 +27,7% 143,60145,80137,00121,405 16:29
18-09-26 1.320,00113,5096,44+17,06 +17,7% ----113,50106,352 10:07
18-09-26 1.340,00117,3989,21+28,18 +31,6% 125,30127,65117,39116,5020 15:48
18-09-26 1.350,0084,0086,01-- -- 121,10123,4085,0084,002 30-4
18-09-26 1.360,00116,1382,61+33,52 +40,6% ----116,3597,006 17:08
18-09-26 1.380,00100,0076,49+23,51 +30,7% ----100,00100,001 16:26
18-09-26 1.400,00103,4070,83+32,57 +46,0% ----103,4086,1511 17:29
18-09-26 1.450,0075,5058,11+17,39 +29,9% 85,2586,8575,5075,501 14:30
18-09-26 1.500,0061,0047,77+13,23 +27,7% ----61,0055,257 15:27
18-09-26 1.550,0059,5439,19+20,35 +51,9% ----59,5447,1513 17:22
18-09-26 1.600,0044,3032,26+12,04 +37,3% ----45,0039,05259 16:26
18-09-26 1.650,0037,1526,40+10,75 +40,7% ----37,4535,7523 15:53
18-09-26 1.700,0032,5521,80+10,75 +49,3% 34,3535,7033,4527,2067 16:41
18-09-26 1.800,0022,9514,97+7,98 +53,3% ----23,8020,1594 16:45
18-09-261651.900,0015,8510,24+7,17 +70,0% 16,7017,9517,1013,8057 16:21
18-09-26 2.000,0011,207,09+4,11 +58,0% --66,0012,509,0550 16:26
18-09-26 2.200,004,053,55+0,50 +14,1% 5,956,854,054,051 09:15
18-09-26 2.400,003,651,92+1,73 +90,1% 3,083,833,652,5510 17:25
18-12-26 280,00975,02952,19-- -- ----975,02974,632 22-4
18-12-26 300,00932,85932,62-- -- ----933,75927,808 24-4
18-12-26 350,00873,60883,80-- -- ----873,60873,601 23-4
18-12-26 400,00849,50835,16-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52796,37-- -- 870,60879,15724,57715,524 30-3
18-12-26 450,00772,05786,75-- -- 860,90869,50772,05772,051 5-5
18-12-26 460,00704,76777,14-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75757,92-- -- 832,10835,10753,75752,352 24-4
18-12-26 500,00804,50738,71+65,79 +8,9% ----804,50804,501 16:47
18-12-26 520,00674,00719,51-- -- 793,25801,75674,00674,001 24-3
18-12-26 550,00684,77690,85-- -- ----684,77684,771 4-5
18-12-26 560,00659,70681,42-- -- 754,85763,35659,70659,701 23-4
18-12-26 600,00665,00644,13-- -- --720,00665,00665,003 22-4
18-12-26 640,00542,15606,65-- -- 678,70--542,15542,152 30-3
18-12-26 680,00548,62569,60-- -- ----548,62548,621 23-4
18-12-26 700,00625,50551,35+74,15 +13,4% 622,55627,90625,50612,004 17:26
18-12-26 720,00571,50533,27-- -- ----571,50571,501 13-4
18-12-26 760,00426,35497,73-- -- 567,60572,20426,35426,351 27-3
18-12-26 800,00513,00463,08+49,92 +10,8% ----513,00513,001 12:28
18-12-26 840,00430,03429,53-- -- 496,90501,55430,03430,031 24-4
18-12-26 880,00396,33397,20-- -- ----398,08396,332 24-4
18-12-26 900,00449,00381,58+67,42 +17,7% ----449,00425,004 17:24
18-12-26 920,00360,00366,26-- -- ----360,00360,001 5-5
18-12-26 960,00380,33336,53+43,80 +13,0% 398,75403,10380,33380,331 12:09
18-12-261.1941.000,00329,35307,95+62,46 +20,3% ----331,00329,352 09:30
18-12-26 1.040,00305,50281,68+23,82 +8,5% 339,25342,95305,50305,501 09:40
18-12-26 1.080,00242,00256,63-- -- ----242,00242,001 5-5
18-12-26 1.100,00276,25244,65+31,60 +12,9% ----280,00276,252 15:11
18-12-26 1.120,00223,00233,06-- -- ----223,00223,001 30-4
18-12-26 1.140,00246,90221,96+24,94 +11,2% 165,00--246,90246,901 09:56
18-12-26 1.160,00185,50211,25-- -- 260,95264,65185,50185,501 4-5
18-12-26 1.180,00224,55200,83+23,72 +11,8% 249,40252,70224,55224,551 09:56
18-12-26 1.200,00232,00190,95+41,05 +21,5% 238,20241,35232,00210,65135 16:09
18-12-26 1.220,00229,00181,05+47,95 +26,5% ----229,00202,5011 17:28
18-12-26 1.240,00212,75171,95+40,80 +23,7% 216,75219,75212,75206,556 17:00
18-12-26 1.260,00193,95163,25+30,70 +18,8% 206,35209,55197,30193,953 12:25
18-12-26 1.280,00173,50154,80+18,70 +12,1% ----175,00173,502 10:00
18-12-26 1.300,00186,31147,29+39,02 +26,5% ----186,31163,0046 17:15
18-12-261061.320,00138,15139,02+41,13 +29,6% 178,00181,00138,15138,151 5-5
18-12-26 1.350,00155,28128,17+27,11 +21,2% ----158,05153,5031 14:24
18-12-26 1.400,00144,00111,82+32,18 +28,8% 145,65148,30144,00129,0020 16:58
18-12-26 1.450,00124,0097,25+26,75 +27,5% 128,05130,45124,00106,8511 13:25
18-12-26 1.500,0096,2384,57+11,66 +13,8% 112,40114,0096,2396,236 10:00
18-12-26 1.550,00100,0073,37+26,63 +36,3% 98,30100,45100,0084,0021 17:19
18-12-26 1.600,0082,0063,78+18,22 +28,6% ----82,0070,0016 16:05
18-12-26 1.650,0072,0055,38+16,62 +30,0% 75,1077,4072,0072,001 13:06
18-12-26 1.700,0065,0047,84+17,16 +35,9% 65,8567,9565,0054,5047 17:00
18-12-26 1.800,0051,0036,55+14,45 +39,5% 50,6052,7051,0050,052 17:15
18-12-26 1.900,0031,4027,89+3,51 +12,6% ----31,4031,401 09:02
18-12-261362.000,0031,0020,74+10,67 +51,4% 30,2032,1031,0024,503 17:17
18-12-26 2.200,0018,5012,77+5,73 +44,9% 18,5019,7518,5015,0015 16:54
18-12-26 2.400,0010,107,51+2,59 +34,5% 11,0012,0011,509,0526 16:31
19-03-2713460,00792,40782,98+73,70 +9,4% ----792,40785,3012 27-4
19-03-27 480,00741,10764,18-- -- 830,35847,55741,10741,101 28-4
19-03-27 500,00725,35745,43-- -- ----725,35721,005 23-4
19-03-27 520,00711,64726,73-- -- 792,50809,75711,83711,644 23-4
19-03-27 560,00--689,70-- -- --------0 --
19-03-27 600,00--653,15-- -- 724,55734,70----0 --
19-03-27 640,00596,50617,15-- -- ----597,35596,054 23-4
19-03-27 680,00--581,88-- -- --------0 --
19-03-27 720,00457,87547,48-- -- 616,65619,65457,87457,871 7-4
19-03-27 760,00568,72513,97+54,75 +10,7% 581,75590,45568,72568,721 12:44
19-03-27 800,00500,00481,47-- -- ----500,00500,002 21-4
19-03-27 840,00--450,13-- -- --------0 --
19-03-27 880,00--419,97-- -- 483,55486,55----0 --
19-03-27 960,00387,57363,34-- -- ----387,57377,754 21-4
19-03-27 1.040,00309,75311,83-- -- 366,90371,35309,75301,9022 17-4
19-03-27 1.100,00319,00277,62+41,38 +14,9% ----319,00319,002 13:51
19-03-27 1.150,00280,00249,88+30,12 +12,1% 299,10303,50280,00274,655 11:00
19-03-27 1.200,00271,20225,98+45,22 +20,0% ----271,40240,003 17:14
19-03-27 1.250,00192,55202,24-- -- 246,00250,15192,55185,405 4-5
19-03-27 1.300,00216,50182,42+34,08 +18,7% ----216,50193,402 16:06
19-03-27 1.350,00160,85163,22-- -- 201,10204,95160,85160,452 5-5
19-03-27 1.400,00143,95146,11-- -- ----143,95133,753 5-5
19-03-27 1.450,00157,70131,16+26,54 +20,2% 164,00166,90157,70156,553 16:43
19-03-27 1.500,00113,15116,33-- -- ----114,80113,1511 5-5
19-03-27 1.550,0095,15104,58-- -- 132,80135,65100,6594,757 4-5
19-03-27121.600,00119,8593,43+27,17 +29,1% 118,90122,20119,85119,052 17:18
19-03-27 1.650,0075,8583,53-- -- 107,15110,1077,3075,852 4-5
19-03-27 1.700,0065,9574,59-- -- ----65,9565,951 29-4
19-03-27 1.800,0055,6059,59-- -- 77,2580,6055,8054,8520 4-5
19-03-27 1.900,0045,0048,09-- -- ----45,0044,702 30-4
18-06-27 300,00828,60933,78-- -- 1.009,651.014,65828,60828,602 31-3
18-06-27 400,00826,80842,57-- -- ----867,90826,803 27-4
18-06-27 450,00801,10796,03-- -- 867,65872,65801,10799,005 24-4
18-06-27 480,00718,75767,64-- -- 839,70844,70718,75718,751 26-3
18-06-27 500,00726,79750,14-- -- ----726,79726,791 28-4
18-06-27 520,00--732,04-- -- --------0 --
18-06-27 560,00--696,24-- -- 766,45771,45----0 --
18-06-2731600,00659,50661,07+72,59 +11,0% ----659,50659,002 20-4
18-06-27 640,00--625,32-- -- --------0 --
18-06-27 680,00610,00592,60-- -- ----610,00610,001 21-4
18-06-27 700,00631,84575,03+56,81 +9,9% 643,55648,55631,84631,841 12:23
18-06-27 720,00541,18558,64-- -- 626,70631,70541,18541,181 23-4
18-06-279760,00581,74526,84+69,60 +13,2% 593,35598,35581,74581,741 12:23
18-06-27 800,00552,00497,07+54,93 +11,1% ----552,00552,001 16:46
18-06-27 840,00409,00467,39-- -- ----409,00409,001 20-3
18-06-27 880,00402,76438,62-- -- 499,85504,85402,76402,761 4-2
18-06-27 900,00416,00424,49-- -- ----416,00416,001 5-5
18-06-27 920,00396,00410,83-- -- ----396,00396,001 23-3
18-06-2715960,00377,00384,93+61,36 +15,9% 441,90448,90377,00377,001 17-4
18-06-27 1.000,00378,00360,11+17,89 +5,0% ----378,00378,001 09:01
18-06-27 1.040,00393,75336,41-- -- ----396,65393,752 14-4
18-06-27 1.100,00295,00302,71-- -- ----295,00295,001 5-5
18-06-27 1.150,00324,47276,97+47,50 +17,1% 325,15331,20324,47324,471 17:03
18-06-27 1.200,00298,27253,20+45,07 +17,8% 298,35304,60298,27277,102 17:03
18-06-27 1.250,00228,20231,00-- -- 273,90279,70228,20228,201 5-5
18-06-27 1.300,00242,85210,30+32,55 +15,5% 250,65256,50242,85242,702 12:18
18-06-27 1.350,00188,00191,40-- -- 229,10234,75188,55187,603 5-5
18-06-27 1.400,00171,40174,52-- -- 209,80215,10171,65170,7520 5-5
18-06-27 1.450,00156,00158,47-- -- ----156,15155,654 5-5
18-06-27 1.500,00141,25144,12-- -- 174,65180,05142,05141,253 5-5
18-06-27171.550,00131,75130,92+32,18 +24,6% ----131,75130,702 20-4
18-06-27 1.600,00143,65119,12+24,53 +20,6% 145,35150,65143,65140,404 16:09
18-06-27 1.700,00118,2698,69+19,57 +19,8% ----118,26117,885 16:08
18-06-27 1.800,00102,0081,51+20,49 +25,1% ----102,0096,805 17:06
18-06-27 2.000,0052,4056,41-- -- 70,4074,7552,4052,401 4-5
18-06-27 2.200,0045,4238,23+7,19 +18,8% 48,2052,6046,1641,6911 14:41
18-06-27 2.400,0034,0026,38+7,62 +28,9% ----34,0031,3313 16:05
17-12-27 300,00949,00941,22-- -- 1.010,151.021,10949,00949,001 27-4
17-12-27 400,00854,00849,94-- -- ----854,00854,001 15-4
17-12-27 450,00820,16805,26-- -- ----820,16820,161 29-1
17-12-27 480,00737,71779,41-- -- 846,45858,00737,71737,712 27-1
17-12-27 500,00738,39762,16-- -- ----738,39738,391 28-4
17-12-27 520,00--745,00-- -- --------0 --
17-12-27 550,00713,27719,64-- -- 785,45797,00713,27713,271 4-5
17-12-27 600,00640,00678,14-- -- ----640,00640,001 28-4
17-12-27 650,00620,64638,03-- -- 701,75713,35620,64620,641 12-2
17-12-27 680,00605,00614,73-- -- 677,60689,20605,00605,001 18-2
17-12-27 700,00540,00599,33-- -- ----540,00540,001 1-4
17-12-27 720,00571,00584,20-- -- 646,15657,70571,00571,001 23-4
17-12-27 760,00578,64554,90-- -- ----578,64578,645 16-4
17-12-27 800,00545,24526,45-- -- 586,90596,65545,24545,241 21-4
17-12-27 840,00--499,08-- -- 557,95567,95----0 --
17-12-27 880,00454,00472,74-- -- 530,15540,15454,00451,003 30-1
17-12-27108900,00440,00459,97+62,61 +13,6% ----440,00440,001 30-4
17-12-27 920,00431,80447,39-- -- ----431,80431,801 28-4
17-12-27 960,00422,00422,64-- -- 477,85487,45422,00422,001 9-4
17-12-27 1.000,00425,00399,59-- -- ----425,00425,001 16-4
17-12-27 1.040,00369,91377,27-- -- 429,95438,10369,91369,911 23-4
17-12-27 1.100,00375,00345,82+29,18 +8,4% ----375,00375,001 09:08
17-12-27 1.150,00314,57321,48-- -- 369,15374,00314,57314,571 23-4
17-12-27 1.200,00330,85297,62+33,23 +11,2% ----343,00323,0029 16:34
17-12-27 1.220,00296,00289,46-- -- 334,85342,20296,00296,001 9-4
17-12-27 1.240,00--280,83-- -- --------0 --
17-12-27 1.250,00253,00276,73-- -- ----253,00253,001 28-4
17-12-2741.260,00250,15272,71+47,44 +17,4% 316,15323,60250,15248,904 29-4
17-12-27 1.280,00242,55264,67-- -- ----242,55242,551 29-4
17-12-27491.300,00253,90256,85+45,80 +17,8% ----253,90251,3015 5-5
17-12-27 1.320,00--250,74-- -- 289,35297,30----0 --
17-12-27 1.340,00--241,80-- -- --------0 --
17-12-27 1.350,00222,29238,25-- -- 277,25284,95222,29222,295 28-4
17-12-27 1.360,00224,00234,95-- -- 273,00281,00230,00224,002 16-4
17-12-27 1.380,00259,65228,13-- -- ----261,00259,652 15-4
17-12-27 1.400,00251,90221,15+30,75 +13,9% ----251,90251,901 16:16
17-12-27 1.420,00219,00215,38-- -- 250,70257,75219,00219,001 18-2
17-12-27 1.440,00232,60208,30+24,30 +11,7% ----232,60232,601 15:01
17-12-27 1.460,00153,70202,23-- -- 237,00243,65155,15151,3013 31-3
17-12-27 1.480,00181,00196,90-- -- ----181,00180,002 29-4
17-12-27 1.500,00222,00191,10+30,90 +16,2% 223,80230,25222,00222,001 13:05
17-12-27 1.550,00163,94177,33-- -- 207,65214,60163,94163,945 28-4
17-12-27 1.600,00154,70164,33-- -- ----155,08153,354 23-4
17-12-27 1.700,00162,71141,85+20,86 +14,7% 167,65173,70162,71162,711 14:15
17-12-27 1.800,00112,00122,02-- -- ----112,00111,0034 29-4
17-12-27 2.000,00112,0091,40+20,60 +22,5% ----112,00100,0038 17:17
17-12-27 2.200,0080,0268,62+11,40 +16,6% 82,9088,1080,0275,005 12:28
17-12-27 2.400,0048,3052,05-- -- 62,6567,9048,3047,657 28-4
17-12-27 2.800,0037,8730,60+7,27 +23,8% ----38,0535,0029 17:16
15-12-28 300,00914,00949,39-- -- ----930,00914,006 5-3
15-12-28 400,00833,00865,13-- -- ----833,00833,001 5-3
15-12-28 450,00392,57824,56-431,99 -52,4% ----392,57392,572 19-9
15-12-281480,00793,40800,66+72,45 +9,0% ----793,40793,401 20-4
15-12-28 500,00850,00784,96+65,04 +8,3% ----853,00850,004 16:54
15-12-28 520,00--769,41-- -- 828,90851,60----0 --
15-12-28 550,00665,00746,86-- -- 805,40827,45665,00665,005 2-4
15-12-28 600,00705,00709,92-- -- ----705,00705,001 20-4
15-12-28 640,00--681,24-- -- 737,70760,45----0 --
15-12-28 680,00641,60653,56-- -- 709,65731,15641,60641,601 25-3
15-12-28 700,00670,00640,11-- -- ----670,00670,001 13-4
15-12-28 720,00620,50626,69-- -- 681,80703,30620,50620,501 9-4
15-12-28 760,00--600,81-- -- --------0 --
15-12-28 800,00633,51575,77-- -- ----633,51633,511 14-4
15-12-281840,00608,76551,65+63,53 +11,5% ----608,76608,761 14-4
15-12-28 880,00412,25528,30-- -- 578,75600,25412,25412,251 31-3
15-12-28 900,00504,73516,55-- -- ----504,73504,731 5-5
15-12-28 920,00--505,85-- -- --------0 --
15-12-28 960,00--484,27-- -- 533,05552,80----0 --
15-12-282431.000,00489,00463,14+58,49 +12,6% 510,95520,00489,00489,001 13-4
15-12-28 1.040,00401,20442,40-- -- 489,60508,50401,20401,201 23-3
15-12-28 1.100,00455,00413,95+41,05 +9,9% ----455,00455,001 12:18
15-12-28 1.150,00440,00392,00+48,00 +12,2% 435,25454,95440,00440,001 13:16
15-12-28 1.200,00400,00371,48+28,52 +7,7% 412,45432,15400,00400,002 10:51
15-12-28 1.250,00337,00351,53-- -- ----337,00337,002 23-4
15-12-28 1.300,00319,27331,76-- -- 370,90389,30320,46319,149 28-4
15-12-28 1.350,00301,00314,25-- -- 351,30369,70301,00301,001 23-4
15-12-28 1.400,00295,92298,12-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63282,47-- -- 315,60334,05324,63324,631 15-4
15-12-28 1.500,00300,00264,65+35,35 +13,4% 299,85316,95300,00270,503 12:57
15-12-28 1.550,00--254,17-- -- --------0 --
15-12-28 1.600,00262,00241,02+20,98 +8,7% 269,60285,25262,00262,001 11:11
15-12-28 1.700,00250,00216,90+33,10 +15,3% --251,00250,00247,006 17:29
15-12-28 1.800,00196,05194,67-- -- 220,25234,65196,05196,051 18-3
15-12-28 2.000,00182,45158,47+23,98 +15,1% ----183,10173,005 16:13
15-12-28 2.200,00129,30129,84-- -- 148,30161,80130,30129,302 5-5
15-12-28 2.400,00106,40108,26-- -- 122,35135,90106,40106,401 5-5
15-12-28192.800,0089,0077,63+10,68 +13,8% 84,5093,0089,0089,002 16:53
15-12-28 3.200,0063,0058,63+4,37 +7,5% 59,2066,0063,0063,001 16:52
21-12-29 300,00984,85952,22-- -- ----984,85984,851 24-4
21-12-29 400,00844,29874,67-- -- ----844,29844,291 8-4
21-12-29 450,00862,15838,72-- -- ----862,15862,151 13-4
21-12-29 500,00875,00803,13+71,87 +8,9% ----875,00875,001 17:18
21-12-29 550,00830,45770,46+59,99 +7,8% ----837,00830,453 17:09
21-12-29 600,00749,02736,66-- -- ----749,02749,021 22-4
21-12-29 700,00737,00673,55+63,45 +9,4% 734,00754,85737,00731,5019 17:29
21-12-29 800,00624,60614,51-- -- ----625,00624,602 10-4
21-12-29 900,00523,32560,43-- -- ----523,32523,322 4-5
21-12-291731.000,00493,97511,60+60,58 +11,8% ----493,97493,972 30-4
21-12-29541.100,00452,78466,88+58,13 +12,5% ----453,05452,7818 28-4
21-12-29 1.200,00471,11426,78+44,33 +10,4% ----474,93471,113 13:23
21-12-29 1.400,00397,11357,75+39,36 +11,0% 391,20417,10400,93390,007 13:23
21-12-29 1.600,00338,00301,00+37,00 +12,3% 331,25353,75338,00320,002 13:11
21-12-29 1.800,00236,00256,37-- -- ----236,00236,001 28-4
21-12-29 2.000,00237,54218,55-- -- ----237,54237,541 15-4
21-12-29 2.400,00158,50161,32-- -- ----158,50158,501 5-5
21-12-29 2.800,00111,75121,63-- -- 133,75152,40111,75110,604 29-4
21-12-29 3.200,0070,6593,30-- -- 102,15119,4575,3068,9526 7-4
20-12-3025500,00838,63823,20+71,05 +8,6% ----838,63838,631 22-4
20-12-30 600,00724,00759,26-- -- 809,50848,60724,00724,001 29-4
20-12-30 700,00757,20700,99-- -- 748,95788,05757,20757,201 14-4
20-12-30 800,00640,00646,52-- -- ----640,00640,001 5-5
20-12-30 900,00583,60596,90-- -- ----583,60583,601 23-2
20-12-30 1.000,00510,00551,54-- -- 591,30631,40510,00510,001 28-4
20-12-30 1.100,00515,00502,92+12,08 +2,4% 548,30585,85515,00515,002 09:01
20-12-30 1.200,00475,00464,01+10,99 +2,4% ----475,00475,003 09:01
20-12-30 1.400,00439,81405,28+34,53 +8,5% 437,70472,50439,81439,811 14:15
20-12-30 1.600,00380,81350,76+30,05 +8,6% ----380,81380,811 14:15
20-12-30 1.800,00282,00306,16-- -- ----282,00282,001 29-4
20-12-30 2.000,00300,00268,28+31,72 +11,8% 288,20320,30300,00299,005 15:55
20-12-30 2.400,00195,80208,63-- -- 225,05251,60195,80195,802 29-4
20-12-30 2.800,00170,55165,32-- -- 178,25201,65170,55170,551 24-4
20-12-30 3.200,00123,20133,04-- -- ----123,20123,203 29-4
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?