Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.284,201.259,80+24,40 +1,9% 1.298,801.268,60821.98717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-4-2026)
Totaal volume 6.202 (3.698 Calls, 2.504 Puts)
Totaal open interest bij opening 6.312 (3.367 Calls, 2.945 Puts)
Call / Put ratio 1,48
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 720,00483,13540,22-- -- ----483,13483,131 9-4
17-04-26 760,00534,90500,25+34,65 +6,9% ----534,90534,902 12:09
17-04-26 800,00474,33460,27-- -- ----474,33474,331 10-4
17-04-26 840,00370,10420,29-- -- ----370,10370,102 17-3
17-04-26 880,00339,48380,32-- -- ----339,48339,481 25-3
17-04-26 900,00195,00360,34-- -- ----195,00195,001 31-3
17-04-26 920,00356,10340,39+15,71 +4,6% ----356,10355,382 15:40
17-04-26 940,00324,48320,45-- -- ----324,48324,481 10-4
17-04-26 960,00248,00300,51-- -- ----248,00248,002 8-4
17-04-26 980,00283,81280,60-- -- ----283,81283,775 10-4
17-04-26 1.000,00281,00260,96+20,04 +7,7% 1,00--281,00281,001 09:01
17-04-26 1.010,00185,43250,86-- -- ----185,43185,431 8-4
17-04-26 1.020,00126,60241,17-- -- ----126,60126,602 31-3
17-04-26 1.030,00234,56231,10-- -- ----234,56234,525 10-4
17-04-26 1.040,00211,00221,29-- -- ----211,00211,001 10-4
17-04-26 1.050,00205,00211,57-- -- ----205,00205,001 10-4
17-04-26 1.060,00197,00201,80-- -- ----197,00197,001 13-4
17-04-26 1.070,00136,89192,04-- -- ----136,89136,891 8-4
17-04-26 1.080,00196,40182,43+13,97 +7,7% ----203,90196,404 15:47
17-04-26 1.090,00120,05172,77-- -- ----120,05120,051 8-4
17-04-261231.100,00182,84163,16+22,14 +13,6% ----182,84182,841 15:36
17-04-26 1.120,00168,74144,41+24,33 +16,8% ----168,74156,005 16:22
17-04-26 1.140,00155,67126,53+29,14 +23,0% ----159,90155,676 15:14
17-04-26 1.160,00128,00109,52+18,48 +16,9% ----139,75120,0018 16:13
17-04-26 1.180,00111,0092,96+18,04 +19,4% ----117,90111,008 16:12
17-04-263941.200,0093,0077,99+16,54 +21,2% 89,15--106,5092,0023 17:19
17-04-26 1.220,0077,8064,72+13,08 +20,2% ----91,8077,8016 17:27
17-04-26 1.240,0063,0052,88+10,12 +19,1% ----76,6259,0021 17:26
17-04-26 1.260,0051,7542,09+9,66 +23,0% ----63,9049,6065 17:28
17-04-26 1.280,0041,1933,29+7,90 +23,7% ----51,7039,50119 17:23
17-04-26 1.300,0032,1025,85+6,25 +24,2% --66,0042,2529,50249 17:28
17-04-26 1.320,0025,0019,15+5,85 +30,5% ----33,5022,85146 17:28
17-04-26 1.340,0018,1513,92+4,23 +30,4% ----25,0017,5056 17:26
17-04-26 1.360,0013,409,74+3,66 +37,6% ----19,0012,50241 17:26
17-04-26 1.380,009,507,32+2,18 +29,8% 0,10--14,009,35458 17:19
17-04-26 1.400,007,004,88+2,12 +43,4% ----10,206,5080 17:29
17-04-26 1.420,004,603,38+1,22 +36,1% ----7,004,6049 17:29
17-04-262411.440,003,252,27+1,27 +55,9% ----5,003,2575 17:17
17-04-26 1.460,00------ -- --------0 --
17-04-26 1.480,002,000,71+1,29 +181,7% ----2,511,4029 16:12
17-04-26 1.500,001,450,40+1,05 +262,5% --3,002,001,0234 17:29
17-04-26 1.520,001,220,22+1,00 +454,5% ----1,221,221 14:19
17-04-26 1.560,000,530,06+0,47 +783,3% ----0,530,531 15:27
17-04-26 1.600,000,300,02+0,28 +1400,0% ----0,300,256 17:18
17-04-261091.700,000,260,03+0,23 +766,7% ----0,300,255 10-4
17-04-26491.800,000,420,16-- -- ----0,420,423 27-3
17-04-26271.900,000,300,08-- -- ----0,310,302 27-3
17-04-26432.000,000,260,04-- -- ----0,260,2614 24-3
17-04-26202.100,000,040,02+0,02 +100,0% ----0,060,042 8-4
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00576,00540,72+35,28 +6,5% ----576,00576,001 12:11
15-05-26 760,00536,00500,95+35,05 +7,0% ----536,00536,001 12:11
15-05-26 800,00419,88461,37-- -- ------419,883 25-3
15-05-26 840,00457,50421,77+35,73 +8,5% ----457,50457,502 12:18
15-05-26 880,00242,68382,50-- -- ----242,68242,681 31-3
15-05-26 920,00327,81343,68-- -- ----327,81327,811 23-2
15-05-261940,00209,82324,45+22,90 +7,1% ----209,82209,821 2-4
15-05-26 960,00--305,52-- -- --------0 --
15-05-26 980,00290,13286,72-- -- ----290,13290,131 10-4
15-05-26 1.000,00256,49268,11-- -- ----256,49256,491 10-4
15-05-26 1.020,00247,00249,97-- -- ----251,00240,807 13-4
15-05-26 1.030,00--240,98-- -- --------0 --
15-05-26 1.040,00223,00231,96-- -- ----223,00223,001 10-4
15-05-26 1.050,00244,35223,20+21,15 +9,5% ----244,35244,351 16:16
15-05-26 1.060,00208,00214,54-- -- ----208,00208,001 13-4
15-05-26 1.070,00150,30206,12-- -- ----150,30149,104 26-3
15-05-26 1.080,00218,64197,69+20,95 +10,6% ----218,64218,643 09:27
15-05-2621.090,0091,35189,05+18,11 +9,6% ----93,0090,005 7-4
15-05-26 1.100,00199,85181,04+18,81 +10,4% ----208,92199,852 16:16
15-05-26 1.120,00175,40165,44+9,96 +6,0% ----191,55175,405 15:47
15-05-26 1.140,00173,54149,95+23,59 +15,7% ----173,54173,543 12:41
15-05-26 1.160,00148,40135,75+12,65 +9,3% ----148,40148,402 16:44
15-05-26 1.180,00144,80121,63+23,17 +19,0% ----144,80144,801 10:49
15-05-26 1.200,00123,00108,93+14,07 +12,9% ----123,00123,0017 16:56
15-05-26 1.220,00119,7396,46+23,27 +24,1% ----119,73111,009 11:25
15-05-26 1.240,0095,0085,55+9,45 +11,0% ----104,9595,0016 17:28
15-05-26 1.260,0082,2674,77+7,49 +10,0% ----93,1582,2610 15:37
15-05-26 1.280,0075,2065,48+9,72 +14,8% ----83,0070,0018 16:54
15-05-263301.300,0063,9556,55+8,35 +14,8% --80,0072,8060,0042 17:25
15-05-26 1.320,0054,0548,61+5,44 +11,2% --58,0063,6654,0533 17:14
15-05-26 1.340,0047,6041,77+5,83 +14,0% ----54,2247,609 17:24
15-05-261421.360,0039,4535,23+5,82 +16,5% --49,0047,5039,4525 15:57
15-05-26 1.380,0038,75---- -- ----38,7538,752 13:26
15-05-26 1.400,0028,9924,99+4,00 +16,0% --63,0033,7026,8055 17:25
15-05-26521.440,0020,2017,37+2,67 +15,4% ----23,5020,0036 17:24
15-05-26 1.480,0013,0011,77+1,23 +10,5% ----16,7013,0028 17:28
15-05-26 1.520,009,157,86+1,29 +16,4% ----11,208,7530 17:20
15-05-26 1.560,006,505,42+1,08 +19,9% ----7,806,006 16:09
15-05-26 1.600,004,003,61+0,39 +10,8% ----5,004,0018 17:18
15-05-26 1.700,001,401,37+0,03 +2,2% ----1,951,2718 17:13
15-05-26 1.800,000,750,67+0,08 +11,9% ----0,750,751 09:38
15-05-26 1.900,000,540,20-- -- ----0,600,542 13-4
15-05-26 2.000,000,450,06-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00995,37960,00+35,37 +3,7% 980,05983,05995,37995,262 11:05
19-06-26 350,00761,88910,04-- -- ----769,41761,886 7-4
19-06-26 400,00732,60860,07-- -- ----734,88732,606 2-4
19-06-26 420,00--840,09-- -- --------0 --
19-06-26 440,00471,80820,11-348,31 -42,5% ----471,80471,802 22-12
19-06-26 450,00782,90810,12-- -- ----782,90782,901 25-3
19-06-26 460,00732,75800,14-- -- ----732,75732,751 11-3
19-06-26 480,00753,91780,19-- -- ----753,91750,913 23-2
19-06-26 500,00671,31760,26-- -- ----676,40671,3140 26-3
19-06-26 520,00--740,36-- -- --------0 --
19-06-26 550,00713,35710,56-- -- ----713,35713,351 10-4
19-06-26 560,00625,90700,65-- -- ----628,92625,5822 17-3
19-06-26 600,00590,00661,12-- -- ----604,60590,002 8-4
19-06-26 650,00516,00611,87-- -- ----516,00516,001 1-4
19-06-26 680,00451,14582,40-- -- ----451,14451,141 6-3
19-06-26 700,00501,93562,74-- -- ----501,93501,931 8-4
19-06-26 720,00434,23543,26-- -- ----434,23433,9820 30-3
19-06-26 750,00406,88514,05-- -- ----416,16406,6876 30-3
19-06-26 760,00--504,68-- -- --------0 --
19-06-26 800,00499,67465,95+33,72 +7,2% ----499,67499,562 11:05
19-06-26 850,00367,60418,06-- -- ----367,60367,604 8-4
19-06-26 880,00290,69389,69-- -- ----290,94290,14106 30-3
19-06-26420900,00390,50370,99+22,95 +6,2% --410,00405,00388,009 17:20
19-06-26 920,00346,20352,54-- -- ----346,20346,201 13-4
19-06-26 940,00324,29334,23-- -- ----324,29324,291 10-4
19-06-26 950,00294,26325,23-- -- ----294,26294,261 9-4
19-06-26 960,00328,85316,23+12,62 +4,0% ----328,85328,851 15:40
19-06-26 980,00310,13298,65+11,48 +3,8% ----310,13310,131 15:40
19-06-26 1.000,00257,39281,30-- -- ----257,39257,395 9-4
19-06-26 1.020,00173,05264,35-- -- ----173,05173,052 2-4
19-06-26 1.030,00166,35256,00-- -- ----166,35166,352 2-4
19-06-26 1.040,00200,10247,89-- -- ----200,10200,102 9-4
19-06-26 1.050,00269,00239,73+29,27 +12,2% ----269,00269,0021 14:07
19-06-2641.060,00176,00231,78+17,06 +7,4% ----176,00176,004 1-4
19-06-26 1.080,00235,54216,08+19,46 +9,0% ----235,54235,543 09:27
19-06-26 1.100,00228,55201,03+27,52 +13,7% ----228,65228,552 10:44
19-06-26 1.120,00207,40186,45+20,95 +11,2% ----207,40207,401 09:50
19-06-26 1.140,00174,61172,35-- -- ----174,86174,612 10-4
19-06-26 1.160,00173,79158,95+14,84 +9,3% ----177,87173,792 16:22
19-06-26 1.180,00143,30146,05-- -- ----143,30143,302 13-4
19-06-26 1.200,00147,00133,75+13,25 +9,9% ----154,40146,0010 16:46
19-06-26 1.220,00131,00122,27+8,73 +7,1% ----141,00131,004 16:04
19-06-26 1.240,00130,00111,57+18,43 +16,5% ----130,00125,402 14:26
19-06-26 1.260,00108,92101,04+7,88 +7,8% --150,00118,50108,9226 16:03
19-06-26 1.280,0097,3092,02+5,28 +5,7% ----107,8097,3010 15:52
19-06-26 1.300,0090,1183,24+6,87 +8,3% ----98,5089,6715 17:16
19-06-26 1.320,0081,1174,43+6,68 +9,0% ----87,8081,116 17:16
19-06-26 1.350,0069,0063,69+5,31 +8,3% ----77,5069,004 17:11
19-06-26 1.400,0051,2547,43+3,82 +8,1% ----58,0051,2520 15:58
19-06-26 1.450,0038,9034,34+4,56 +13,3% ----42,6038,75107 17:22
19-06-2651.480,0020,5028,15+4,46 +15,8% ----20,5020,50250 17:21
19-06-26 1.500,0028,7024,59+4,11 +16,7% ----32,2528,4515 17:29
19-06-26 1.520,00--21,89-- -- --------0 --
19-06-26 1.550,0020,4018,09+2,31 +12,8% ----23,2020,405 17:29
19-06-26 1.600,0014,8013,81+0,99 +7,2% ----17,0014,808 17:22
19-06-26 1.650,0010,509,39+1,11 +11,8% ----11,5010,503 17:04
19-06-26 1.700,008,556,71+1,84 +27,4% ----8,607,958 11:41
19-06-26 1.800,003,993,53+0,46 +13,0% ----4,503,992 16:31
19-06-26 1.900,002,351,83+0,52 +28,4% ----2,352,352 09:40
19-06-26 2.000,001,400,99-- -- --2,001,401,407 10-4
19-06-26 2.100,000,620,47-- -- ----0,860,6235 8-4
19-06-26 2.200,000,600,22-- -- ----0,600,601 7-4
19-06-26 2.400,000,500,04-- -- ----0,500,505 13-4
18-09-26 350,00764,18912,27-- -- ----771,71764,186 7-4
18-09-26 400,00735,60863,22-- -- ----737,88735,606 2-4
18-09-26 440,00--824,43-- -- --------0 --
18-09-26 450,00--814,62-- -- --------0 --
18-09-26 460,00--805,04-- -- --------0 --
18-09-26 480,00--785,31-- -- --------0 --
18-09-26 500,00708,00765,72-- -- ----708,00708,001 8-4
18-09-26 520,00--746,32-- -- --------0 --
18-09-26 550,00438,80717,32-278,52 -38,8% ----438,80438,801 4-12
18-09-26 560,00--707,82-- -- --------0 --
18-09-26 600,00609,55669,19-- -- ----609,55609,551 17-2
18-09-26 650,00572,08621,44-- -- ----572,08572,081 12-2
18-09-26 680,00521,69593,36-- -- ----521,69521,691 23-1
18-09-26 700,00504,00574,27-- -- ----504,00504,001 22-1
18-09-26 720,00462,58555,57-- -- ----462,58462,581 3-3
18-09-26 750,00504,32527,72-- -- ----504,32504,314 23-2
18-09-26 800,00477,50482,03-- -- ----477,50477,501 13-4
18-09-26 850,00402,00437,92-- -- ----402,00402,001 9-4
18-09-26 880,00354,00412,13-- -- ----354,00354,002 17-3
18-09-26 900,00398,22395,23-- -- ----398,22398,221 10-4
18-09-26 920,00390,00378,58-- -- ----390,00390,002 10-4
18-09-26 950,00349,20354,36-- -- ----349,20349,201 13-4
18-09-26 1.000,00304,09315,51-- -- ----304,09304,091 10-4
18-09-26 1.050,00303,50279,03+24,47 +8,8% ----303,50303,501 14:50
18-09-26 1.080,00270,40258,23+12,17 +4,7% ----270,40270,401 15:42
18-09-26601.100,00240,00244,93+15,36 +6,3% --275,00240,00240,001 13-4
18-09-26611.120,00195,45232,24+14,93 +6,4% ----195,45195,455 8-4
18-09-26 1.140,00194,00219,74-- -- ----194,00194,001 9-4
18-09-26 1.160,00188,00207,72-- -- --250,00188,00188,001 9-4
18-09-26 1.180,00206,00196,07+9,93 +5,1% ----219,65206,0010 15:45
18-09-26 1.200,00207,75185,02+22,73 +12,3% ----207,75200,608 14:04
18-09-261761.220,00142,60174,67+12,56 +7,2% ----142,60142,601 9-4
18-09-26 1.240,00175,00164,24+10,76 +6,6% ----183,20175,002 15:36
18-09-26 1.260,00149,81153,96-- -- ----149,88149,814 13-4
18-09-26 1.280,00155,60144,57+11,03 +7,6% ----163,65155,603 17:24
18-09-26 1.300,00144,42136,09+8,33 +6,1% ----153,70144,4214 17:24
18-09-26 1.320,00135,65127,65+8,00 +6,3% ----143,17135,657 17:28
18-09-26 1.340,00120,30119,24-- -- ----120,30117,8011 13-4
18-09-26 1.350,00131,65115,05+16,60 +14,4% ----131,65131,651 13:41
18-09-26 1.360,00120,00111,17+8,83 +7,9% ----120,00118,003 16:08
18-09-26 1.380,00118,65104,50+14,15 +13,5% ----118,65118,651 10:35
18-09-26 1.400,00102,6097,86+4,74 +4,8% ----111,50102,6029 17:17
18-09-26 1.450,0087,7081,66+6,04 +7,4% ----87,7087,701 17:19
18-09-26 1.500,0073,7069,13+4,57 +6,6% --100,0079,1073,6016 17:11
18-09-26 1.550,0066,1057,34+8,76 +15,3% ----66,3966,105 13:32
18-09-26 1.600,0051,3048,31+2,99 +6,2% ----52,1551,305 17:05
18-09-26 1.650,0043,5039,84+3,66 +9,2% ----43,5043,503 16:35
18-09-26 1.700,0038,7032,81+5,89 +18,0% ----38,7038,701 10:42
18-09-26 1.800,0026,3523,42+2,93 +12,5% ----27,2026,2531 14:52
18-09-26 1.900,0015,4016,32-- -- ----15,4015,401 13-4
18-09-26 2.000,0012,7010,78-- -- ----12,708,802 10-4
18-09-26 2.200,006,005,30+0,70 +13,2% --6,506,456,003 15:35
18-09-26 2.400,002,902,99-0,09 -3,0% --3,253,302,903 17:15
18-12-26 280,00876,62985,09-- -- ----876,62876,624 30-3
18-12-26 300,00848,21964,85-- -- ----849,00848,0757 30-3
18-12-26 350,00746,00915,95-- -- ----746,00746,001 31-3
18-12-26 400,00823,00867,96-- -- ----823,00823,001 8-4
18-12-26 440,00715,52828,83-- -- ----724,57715,524 30-3
18-12-26 450,00715,45819,26-- -- ----715,87715,459 30-3
18-12-26 460,00704,76809,97-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04791,27-- -- ----687,04686,808 30-3
18-12-26 500,00611,00771,59-- -- ----611,00611,001 31-3
18-12-26 520,00674,00752,68-- -- ----674,00674,001 24-3
18-12-26 550,00622,18724,44-- -- ----622,26622,1815 30-3
18-12-26 560,00578,00715,04-- -- ----578,00578,001 31-3
18-12-26 600,00665,25677,82-- -- --720,00665,25665,251 10-4
18-12-26 640,00542,15640,97-- -- ----542,15542,152 30-3
18-12-26 680,00497,50604,79-- -- ----507,85497,503 30-3
18-12-26 700,00617,55586,76+30,79 +5,2% ----617,55617,551 15:23
18-12-26 720,00571,50569,01-- -- ----571,50571,501 13-4
18-12-26 760,00426,35534,06-- -- ----426,35426,351 27-3
18-12-26 800,00515,50500,07+15,43 +3,1% ----515,50515,501 17:10
18-12-26 840,00479,08466,92-- -- ----479,08479,081 10-4
18-12-26 880,00370,00435,00-- -- ----370,00370,001 8-4
18-12-26 900,00448,00419,34+28,66 +6,8% ----448,00448,001 10:27
18-12-26 920,00356,40404,04-- -- ----356,40356,401 9-4
18-12-26 960,00332,00374,34-- -- ----332,00332,001 8-4
18-12-26 1.000,00358,00346,04-- -- ----358,00336,509 10-4
18-12-26 1.040,00276,50318,94-- -- ----276,50276,502 8-4
18-12-26 1.080,00295,00293,40-- -- ----295,00290,004 10-4
18-12-26 1.100,00299,50281,10+18,40 +6,5% 180,00--306,50296,2510 15:31
18-12-26 1.120,00184,40269,10-- -- ----184,40184,401 7-4
18-12-26 1.140,00281,83257,45+24,38 +9,5% ----281,83281,831 11:16
18-12-26 1.160,00265,00246,20+18,80 +7,6% ----265,00264,802 15:29
18-12-26 1.180,00255,28235,47+19,81 +8,4% ----255,28254,672 10:04
18-12-26 1.200,00238,00224,92+13,08 +5,8% ----247,23232,0030 16:56
18-12-26 1.220,00235,39214,72+20,67 +9,6% ----235,39234,935 10:29
18-12-26 1.240,00216,75204,82+11,93 +5,8% ----225,00216,758 16:49
18-12-26 1.260,00214,87195,00+19,87 +10,2% ----215,59212,4721 10:28
18-12-26 1.280,00204,25185,32+18,93 +10,2% ----205,40203,756 15:25
18-12-26 1.300,00193,25177,19+16,06 +9,1% ----196,50193,2514 15:25
18-12-26 1.320,00183,47169,09+14,38 +8,5% ----183,47180,004 15:15
18-12-26 1.350,00163,00156,97+6,03 +3,8% ----176,40163,003 15:55
18-12-26 1.400,00147,00137,85+9,15 +6,6% ----154,15145,0010 17:24
18-12-26 1.450,00128,00121,92+6,08 +5,0% ----128,00128,004 16:04
18-12-26 1.500,00118,50106,09+12,41 +11,7% ----118,50118,502 14:20
18-12-26 1.550,0094,0093,74-- -- ----94,0094,001 13-4
18-12-26 1.600,0087,5581,75+5,80 +7,1% ----90,5084,0019 17:04
18-12-262011.650,0046,5571,26+5,56 +7,8% ----46,5546,55152 2-4
18-12-26 1.700,0066,6062,54+4,06 +6,5% ----69,0065,9027 16:04
18-12-26 1.800,0051,0547,35+3,70 +7,8% ----53,4048,0022 16:06
18-12-26 1.900,0038,8535,34+3,51 +9,9% ----41,0038,158 17:08
18-12-26 2.000,0030,2027,27+2,93 +10,7% ----31,7030,1014 17:15
18-12-26 2.200,0017,5016,05+1,45 +9,0% ----17,5017,501 15:31
18-12-26 2.400,0010,809,23+1,57 +17,0% ----10,8010,702 13:57
19-03-27 460,00--816,16-- -- --------0 --
19-03-27 480,00--796,77-- -- --------0 --
19-03-27 500,00--778,63-- -- --------0 --
19-03-27 520,00613,40760,79-- -- ----613,40613,408 31-3
19-03-27 560,00--723,51-- -- --------0 --
19-03-27 600,00--687,56-- -- --------0 --
19-03-27 640,00--652,25-- -- --------0 --
19-03-27 680,00--617,50-- -- --------0 --
19-03-27 720,00457,87583,55-- -- ----457,87457,871 7-4
19-03-27 760,00--550,41-- -- --------0 --
19-03-27 800,00408,35518,11-- -- ----408,35408,351 2-4
19-03-27 840,00------ -- --------0 --
19-03-27 880,00--456,63-- -- --------0 --
19-03-27 960,00400,12399,57-- -- ----400,12400,121 10-4
19-03-27 1.040,00307,80347,27-- -- ----307,80307,801 8-4
19-03-27 1.100,00333,00311,38+21,62 +6,9% ----335,00329,108 13:14
19-03-27 1.150,00234,95283,48-- -- ----234,95234,951 24-3
19-03-27 1.200,00268,95257,70+11,25 +4,4% ----268,95268,951 17:07
19-03-27 1.250,00243,09233,60+9,49 +4,1% ----243,09243,091 15:39
19-03-27 1.300,00220,09211,44+8,65 +4,1% ----229,47220,095 15:39
19-03-27 1.350,00205,92190,89+15,03 +7,9% ----205,92205,922 10:08
19-03-27 1.400,00145,00171,99-- -- ----145,00145,001 9-4
19-03-27 1.450,00169,47154,75+14,72 +9,5% ----169,47166,844 11:47
19-03-27 1.500,00150,92139,02+11,90 +8,6% ----150,92150,922 10:08
19-03-27 1.550,00117,35124,72-- -- ----117,35115,623 10-4
19-03-27 1.600,00118,50111,88+6,62 +5,9% ----118,50118,501 17:07
19-03-27 1.650,00------ -- --------0 --
19-03-27 1.700,0088,8089,68-- -- ----88,8088,801 13-4
19-03-27 1.800,0072,0072,08-- -- ----72,0072,001 13-4
19-03-2721.900,0047,3057,96+4,51 +7,8% ----47,3047,301 8-4
18-06-27 300,00828,60966,75-- -- ----828,60828,602 31-3
18-06-27 400,00818,77874,53-- -- ----818,77818,7715 25-3
18-06-2712450,00678,85828,87+22,38 +2,7% ----678,85678,851 31-3
18-06-276480,00718,75802,06+21,65 +2,7% ----718,75718,751 26-3
18-06-27 500,00790,17784,19-- -- ----804,26790,174 24-2
18-06-27 520,00--766,33-- -- --------0 --
18-06-27 560,00--730,82-- -- --------0 --
18-06-27 600,00643,27695,29-- -- ----643,27643,2715 25-3
18-06-27 640,00--661,19-- -- --------0 --
18-06-27 680,00--628,05-- -- --------0 --
18-06-27 700,00478,50611,55-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20595,40-- -- ----533,20533,201 13-3
18-06-27 760,00500,65563,75-- -- ----500,65500,651 8-4
18-06-27 800,00545,00533,12-- -- ----545,00545,001 13-4
18-06-27 840,00409,00503,37-- -- ----409,00409,001 20-3
18-06-27 880,00402,76474,67-- -- ----402,76402,761 4-2
18-06-27 900,00351,30460,72-- -- ----351,30350,053 7-4
18-06-27 920,00396,00447,11-- -- ----396,00396,001 23-3
18-06-27 960,00410,90420,51-- -- ----410,90410,901 10-4
18-06-27 1.000,00412,00394,96+17,04 +4,3% ----412,00406,002 16:53
18-06-27 1.040,00393,75370,71+23,04 +6,2% ----396,65393,752 15:24
18-06-27 1.100,00358,50336,17+22,33 +6,6% ----358,50354,905 11:31
18-06-27 1.150,00272,05309,32-- -- 210,00--272,05268,009 9-4
18-06-27 1.200,00285,00284,34-- -- ----285,00285,001 13-4
18-06-27 1.250,00249,00260,89-- -- ----249,00249,001 10-4
18-06-27 1.300,00259,51239,27+20,24 +8,5% ----259,51259,512 11:41
18-06-27 1.350,00224,99219,20-- -- ----224,99224,992 10-4
18-06-27 1.400,00213,27200,50+12,77 +6,4% ----213,27213,271 09:44
18-06-27 1.450,00200,01183,43+16,58 +9,0% ----200,01199,514 12:20
18-06-271711.500,00171,99167,63+8,63 +5,1% ----171,99171,992 10-4
18-06-27 1.550,00117,50153,11-- -- ----117,50117,501 24-3
18-06-27 1.600,00153,48139,82+13,66 +9,8% ----153,60153,3715 11:40
18-06-27 1.700,0098,00116,54-- -- ----98,0098,001 8-4
18-06-27 1.800,00106,9297,01+9,91 +10,2% ----107,04106,0016 11:40
18-06-27532.000,0070,3567,17+4,08 +6,1% ----73,9570,356 16:03
18-06-27 2.200,0038,1046,49-- -- ----38,1038,101 9-4
18-06-27 2.400,0036,0033,27+2,73 +8,2% ----36,0036,001 10:21
17-12-27 300,00915,46971,29-- -- ----915,89915,463 8-4
17-12-27 400,00917,27880,97+36,30 +4,1% ----917,27917,271 11:17
17-12-27 450,00820,16836,86-- -- ----820,16820,161 29-1
17-12-272480,00737,71810,66+21,74 +2,7% ----737,71737,712 27-1
17-12-27 500,00755,15793,66-- -- ----755,15755,151 25-3
17-12-27 520,00--776,56-- -- --------0 --
17-12-2727550,00600,62751,45+21,90 +2,9% ----640,58598,6722 30-3
17-12-27102600,00655,89710,42+22,17 +3,1% ----655,89655,891 9-4
17-12-27 650,00620,64670,54-- -- ----620,64620,641 12-2
17-12-27 680,00605,00647,36-- -- ----605,00605,001 18-2
17-12-27 700,00540,00632,23-- -- ----540,00540,001 1-4
17-12-271720,00565,35617,43+21,75 +3,5% ----565,35565,351 17-3
17-12-27 760,00545,00587,93-- -- ----545,00545,001 18-2
17-12-27 800,00593,65559,68+33,97 +6,1% ----593,65593,651 15:09
17-12-27 840,00--532,35-- -- --------0 --
17-12-27 880,00454,00505,50-- -- ----454,00451,003 30-1
17-12-27 900,00486,81492,52-- -- ----487,14486,812 10-4
17-12-27 920,00432,10480,05-- -- ----432,10432,101 17-3
17-12-27 960,00422,00455,52-- -- ----422,00422,001 9-4
17-12-27 1.000,00415,95431,49-- -- ----416,85415,954 10-4
17-12-27 1.040,00296,70408,82-- -- ----296,70296,701 31-3
17-12-27 1.100,00371,19376,71-- -- ----371,19371,191 10-4
17-12-27 1.150,00271,00350,87-- -- ----271,00254,5016 9-3
17-12-27 1.200,00345,00327,46+17,54 +5,4% ----352,77342,005 17:23
17-12-27 1.220,00296,00318,46-- -- ----296,00296,001 9-4
17-12-27 1.240,00--309,50-- -- --------0 --
17-12-27 1.250,00306,00305,38-- -- ----306,00306,001 13-4
17-12-27 1.260,00--301,10-- -- --------0 --
17-12-27 1.280,00310,00292,78+17,22 +5,9% ----310,00310,003 15:33
17-12-27 1.300,00294,35284,68-- -- ----294,35270,003 10-4
17-12-27 1.320,00--276,18-- -- --------0 --
17-12-27 1.340,00--268,52-- -- --------0 --
17-12-27 1.350,00285,00264,92+20,08 +7,6% ----285,00285,002 14:21
17-12-2751.360,00242,00261,07+13,21 +5,1% ----242,00242,001 9-4
17-12-27 1.380,00220,00253,87-- -- ----220,00220,001 12-2
17-12-27 1.400,00263,67246,82+16,85 +6,8% ----264,75263,675 15:14
17-12-27 1.420,00219,00239,97-- -- ----219,00219,001 18-2
17-12-27 1.440,00237,05233,32-- -- ----237,05237,051 10-4
17-12-27 1.460,00153,70226,67-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00220,23-- -- ----217,00217,001 13-4
17-12-27 1.500,00232,00213,81+18,19 +8,5% ----232,00226,505 11:17
17-12-27 1.550,00160,68199,18-- -- ----160,92160,6810 26-3
17-12-27 1.600,00195,00185,68+9,32 +5,0% ----197,00195,003 15:36
17-12-27 1.700,00132,00160,61-- -- ----132,00132,001 8-4
17-12-27 1.800,00150,25139,56+10,69 +7,7% ----150,25150,252 12:37
17-12-27 2.000,00110,00105,33+4,67 +4,4% ----115,00110,0015 15:39
17-12-27 2.200,0088,0079,72+8,28 +10,4% ----88,0088,001 11:27
17-12-27 2.400,0060,7560,82-- -- ----60,7560,751 10-4
17-12-27 2.800,0034,8535,83-- -- ----34,8534,851 13-4
15-12-28 300,00914,00973,13-- -- ----930,00914,006 5-3
15-12-28 400,00833,00889,89-- -- ----833,00833,001 5-3
15-12-28 450,00392,57850,03-457,46 -53,8% ----392,57392,572 19-9
15-12-28 480,00777,30827,28-- -- ----777,30777,301 9-4
15-12-28 500,00706,25812,27-106,02 -13,1% ----706,25706,25165 12:22
15-12-28 520,00--797,22-- -- --------0 --
15-12-28 550,00665,00774,56-- -- ----665,00665,005 2-4
15-12-28 600,00681,15739,97-- -- ----681,15681,151 8-4
15-12-28 640,00--711,29-- -- --------0 --
15-12-28 680,00641,60683,43-- -- ----641,60641,601 25-3
15-12-28 700,00670,00669,97-- -- ----670,00670,001 13-4
15-12-283720,00620,50656,52+20,45 +3,1% ----620,50620,501 9-4
15-12-28 760,00--630,54-- -- --------0 --
15-12-28 800,00633,51605,43+28,08 +4,6% ----633,51633,511 13:27
15-12-28 840,00608,76580,72+28,04 +4,8% ----608,76608,761 13:27
15-12-28 880,00412,25557,29-- -- ----412,25412,251 31-3
15-12-28 900,00510,09545,96-- -- ------510,0912 25-3
15-12-28 920,00--534,66-- -- --------0 --
15-12-28 960,00--512,71-- -- --------0 --
15-12-28 1.000,00489,00491,52-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20470,96-- -- ----401,20401,201 23-3
15-12-28 1.100,00450,00441,96+8,04 +1,8% --540,00450,00450,00352 12:24
15-12-28 1.150,00412,00418,51-- -- ----412,00412,001 13-4
15-12-28 1.200,00415,00396,77+18,23 +4,6% ----415,00411,002 15:30
15-12-28 1.250,00400,00376,14+23,86 +6,3% ----400,00400,001 10:59
15-12-28 1.300,00374,61356,79+17,82 +5,0% ----374,61374,611 11:33
15-12-2851.350,00355,37337,60+13,69 +4,1% ----355,52355,372 26-2
15-12-28 1.400,00300,00320,35-- -- ----300,00300,001 9-4
15-12-28 1.450,00261,50304,34-- -- ----261,50261,505 1-4
15-12-28171.500,00292,50288,82+11,58 +4,0% 240,00--292,50292,501 10-4
15-12-28 1.550,00--274,39-- -- --------0 --
15-12-284171.600,00199,00260,02+10,99 +4,2% --320,00200,10199,006 2-4
15-12-28 1.700,00253,00235,04+17,96 +7,6% ----253,00253,001 12:30
15-12-28 1.800,00196,05212,61-- -- ----196,05196,051 18-3
15-12-28 2.000,00151,00174,01-- -- ----151,00138,505 8-4
15-12-28 2.200,00150,00143,04+6,96 +4,9% ----150,00150,004 09:01
15-12-28 2.400,00127,60118,81+8,79 +7,4% ----127,60127,602 11:50
15-12-28 2.800,0081,5082,66-- -- ----82,5081,502 13-4
15-12-28 3.200,0058,2559,58-- -- ----58,5058,003 13-4
21-12-29 300,00904,00981,63-- -- ----904,00904,001 16-3
21-12-29 400,00844,29904,24-- -- ----844,29844,291 8-4
21-12-29 450,00862,15868,43-- -- ----862,15862,151 13-4
21-12-29 500,00855,00832,62-- -- ----855,00855,001 28-1
21-12-29 550,00711,00799,76-- -- ----711,00711,004 26-1
21-12-29 600,00702,00765,70-- -- --800,00702,25702,004 8-4
21-12-29 700,00583,00701,62-- -- ----583,00583,002 23-3
21-12-29 800,00624,60642,20-- -- ----625,00624,602 10-4
21-12-29 900,00533,39588,91-- -- ----533,39533,391 8-4
21-12-29 1.000,00540,00538,97-- -- ----540,00540,001 10-4
21-12-29 1.100,00500,00493,88+6,12 +1,2% ----518,00500,003 17:22
21-12-29 1.200,00440,00451,30-- -- ----440,00440,003 10-4
21-12-29 1.400,00400,00378,33+21,67 +5,7% ----400,00400,001 09:51
21-12-29 1.600,00340,00320,42+19,58 +6,1% ----340,00336,002 10:59
21-12-29 1.800,00288,77272,67+16,10 +5,9% ----288,77270,006 11:50
21-12-29 2.000,00245,24233,10+12,14 +5,2% ----245,24245,245 11:50
21-12-29 2.400,00133,00172,92-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00130,52+6,48 +5,0% ----137,00137,004 10:04
21-12-29 3.200,0070,65100,42-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00851,23+30,77 +3,6% ----882,00882,001 14:24
20-12-30 600,00820,00787,04+32,96 +4,2% ----820,00820,001 13:32
20-12-30 700,00757,20728,13+29,07 +4,0% ----757,20757,201 14:32
20-12-30 800,00695,00673,58+21,42 +3,2% ----695,00695,002 09:18
20-12-30 900,00583,60623,77-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00577,16+17,84 +3,1% ----595,00595,001 16:16
20-12-30 1.100,00506,50534,65-- -- ----506,50500,004 9-4
20-12-30 1.200,00415,05494,98-- -- ----415,05412,6016 30-3
20-12-30781.400,00416,31426,05+13,69 +3,2% ----416,31416,311 10-4
20-12-30 1.600,00390,00369,19+20,81 +5,6% ----390,00390,001 13:54
20-12-30 1.800,00300,00322,05-- -- ----300,00300,001 9-4
20-12-30 2.000,00291,00282,85-- -- --325,00291,00291,002 10-4
20-12-30 2.400,00183,75220,82-- -- ----183,75183,751 1-4
20-12-30 2.800,00182,95175,21+7,74 +4,4% ----182,95182,951 17:01
20-12-30 3.200,00151,00140,88+10,12 +7,2% ----151,00151,001 13:57
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?