Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.249,601.223,80+25,80 +2,1% 1.262,401.214,00718.41717:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-4-2026)
Totaal volume 3.181 (2.089 Calls, 1.092 Puts)
Totaal open interest bij opening 103.474 (47.442 Calls, 56.032 Puts)
Call / Put ratio 1,91
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00511,27503,80+26,96 +5,4% ----512,27492,6728 23-4
15-05-26 760,00536,00463,80+27,07 +5,8% ----536,00536,001 14-4
15-05-26 800,00439,28423,80+27,21 +6,4% ----439,28439,281 20-4
15-05-26 840,00457,50383,80+27,39 +7,1% ----457,50457,502 14-4
15-05-262880,00348,20343,80+27,64 +8,0% ----348,20348,201 20-4
15-05-264920,00310,93304,53+27,67 +9,1% ----310,93310,914 23-4
15-05-264940,00283,00284,83+27,66 +9,7% ----283,00283,001 24-4
15-05-262960,00250,00265,38+27,46 +10,3% ----257,50250,002 23-4
15-05-261980,00246,30245,91+27,35 +11,1% ----246,30246,301 15-4
15-05-26301.000,00240,63226,58+27,23 +12,0% 187,00--240,63233,252 24-4
15-05-2691.020,00199,50207,72+26,82 +12,9% ----201,50196,004 23-4
15-05-26 1.030,00--198,17+26,78 +13,5% --------0 --
15-05-2621.040,00223,20189,05+26,40 +14,0% ----223,20223,201 21-4
15-05-2691.050,00193,38179,98+26,07 +14,5% ----193,38186,252 24-4
15-05-2651.060,00190,00170,83+25,90 +15,2% ----190,00169,002 24-4
15-05-2671.070,00190,40161,83+25,67 +15,9% ----190,40185,253 22-4
15-05-26331.080,00181,44153,44+25,01 +16,3% ----181,44181,441 17:11
15-05-2641.090,00168,40144,86+24,61 +17,0% ----170,15168,402 22-4
15-05-26501.100,00144,20136,34+24,50 +18,0% ----168,70144,204 24-4
15-05-26171.120,00144,55120,33+23,26 +19,3% ----145,55144,552 22-4
15-05-26351.140,00112,20105,36+22,05 +20,9% ----112,20112,201 24-4
15-05-26431.160,00115,8090,90+20,71 +22,8% ----115,80114,002 24-4
15-05-26361.180,0073,8078,10+18,95 +24,3% ----76,0072,006 23-4
15-05-261901.200,0082,0066,10+17,22 +26,1% 58,00151,0090,8067,0026 17:24
15-05-26551.220,0070,0054,91+15,98 +29,1% ----77,2554,9549 17:22
15-05-262511.240,0057,9045,73+14,03 +30,7% --65,0067,0046,4048 17:21
15-05-263301.260,0048,2537,33+12,27 +32,9% ----56,0035,3536 17:25
15-05-262901.280,0039,7029,87+10,68 +35,8% --56,0047,0028,5037 17:21
15-05-263701.300,0032,3124,08+9,09 +37,7% --53,5036,0022,00376 17:29
15-05-265761.320,0026,3018,91+7,72 +40,8% ----30,0020,70108 17:25
15-05-26651.340,0020,6614,84+6,56 +44,2% ----22,1014,1537 17:29
15-05-262011.360,0016,7511,66+5,25 +45,0% --20,1020,1011,3058 17:21
15-05-26791.380,0013,208,68+4,49 +51,7% ----15,058,5053 17:23
15-05-264331.400,009,956,64+3,61 +54,4% 0,1017,0012,007,0040 17:26
15-05-2681.420,008,005,08+2,74 +53,9% ----9,605,009 17:14
15-05-264861.440,005,753,70+2,42 +65,4% ----7,503,8095 17:29
15-05-261071.480,003,542,11+1,37 +64,9% --20,004,102,7518 17:27
15-05-261231.520,002,111,21+0,83 +68,6% ----2,111,0215 17:26
15-05-26581.560,001,030,73+0,48 +65,8% ----1,200,8310 16:11
15-05-26561.600,000,520,48+0,29 +60,4% ----0,520,5210 23-4
15-05-2641.640,000,700,23+0,27 +117,4% ----0,700,624 20-4
15-05-261371.700,000,180,11+0,09 +81,8% ----0,180,181 24-4
15-05-26131.800,000,750,04+0,01 +25,0% ----0,750,751 14-4
15-05-26331.900,000,030,010,00 0,0% ----0,030,0310 22-4
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
19-06-26 300,00952,43923,80+26,94 +2,9% ----954,49929,3515 24-4
19-06-26 350,00761,88873,80+27,13 +3,1% ----769,41761,886 7-4
19-06-26 400,00836,40823,80+27,33 +3,3% ----836,40836,401 24-4
19-06-26 420,00819,25803,80+27,40 +3,4% ----819,25817,502 24-4
19-06-26 440,00816,00783,80+27,49 +3,5% ----816,00802,753 24-4
19-06-26 450,00799,75773,80+27,53 +3,6% ----799,75787,002 24-4
19-06-261460,00732,75763,80+27,57 +3,6% ----732,75732,751 11-3
19-06-262480,00756,00743,80+27,65 +3,7% ----756,00756,001 24-4
19-06-2610500,00762,00723,80+27,74 +3,8% ----762,00762,001 24-4
19-06-26 520,00735,00703,80+27,82 +4,0% ----735,00725,252 24-4
19-06-2631550,00684,00673,80+27,96 +4,1% ----684,00671,0014 24-4
19-06-2610560,00699,71663,83+27,98 +4,2% ----700,16698,004 21-4
19-06-2672600,00662,40624,07+27,95 +4,5% ----662,40631,007 24-4
19-06-2678650,00563,73574,75+27,98 +4,9% ----563,73563,731 23-4
19-06-263680,00557,50545,06+27,97 +5,1% ----557,50557,501 24-4
19-06-26354700,00533,54525,36+27,88 +5,3% ----533,54533,541 24-4
19-06-2626720,00525,12505,61+27,88 +5,5% ----525,12525,121 16-4
19-06-26292750,00470,50476,01+27,88 +5,9% ----470,50470,501 17-4
19-06-26 760,00--466,26+27,78 +6,0% --------0 --
19-06-26347800,00414,92427,01+27,71 +6,5% ----415,21414,2313 23-4
19-06-26161850,00412,00378,48+27,39 +7,2% ----412,00412,001 16-4
19-06-2691880,00290,69349,53+27,32 +7,8% ----290,94290,14106 30-3
19-06-26404900,00355,50330,57+27,13 +8,2% --390,00357,75355,503 17:03
19-06-2667920,00313,80311,50+27,03 +8,7% --402,50317,17313,808 20-4
19-06-269940,00324,29293,03+26,75 +9,1% ----324,29324,291 10-4
19-06-26193950,00314,08283,85+26,63 +9,4% ----314,08314,081 21-4
19-06-2621960,00275,20274,93+26,34 +9,6% ----275,20275,201 15-4
19-06-2619980,00282,74256,65+26,18 +10,2% ----282,74282,741 16-4
19-06-265131.000,00248,00239,16+25,75 +10,8% ----248,00248,001 24-4
19-06-2671.020,00287,97222,20+24,98 +11,2% ----287,97287,971 15-4
19-06-26141.030,00247,50213,90+24,80 +11,6% ----247,50247,501 16-4
19-06-2661.040,00199,70205,45+24,90 +12,1% ----199,70199,704 23-4
19-06-265231.050,00202,33198,01+23,94 +12,1% ----202,33202,331 23-4
19-06-2641.060,00176,00190,02+23,32 +12,3% ----176,00176,004 1-4
19-06-26361.080,00171,05174,30+23,29 +13,4% ----171,05171,053 23-4
19-06-264821.100,00182,15160,00+22,34 +14,0% ----182,15181,052 17:24
19-06-261081.120,00160,00145,60+21,48 +14,8% ----160,00160,001 22-4
19-06-26301.140,00128,55132,43+20,65 +15,6% ----128,55128,551 23-4
19-06-26901.160,00140,38119,70+19,32 +16,1% ----143,30126,0031 24-4
19-06-26891.180,00125,40107,44+19,01 +17,7% ----125,40121,704 17:03
19-06-268121.200,00115,0096,85+17,74 +18,3% ----115,00101,506 24-4
19-06-26591.220,0097,0986,05+16,91 +19,7% ----97,0997,092 16:22
19-06-266341.240,0089,0076,92+15,76 +20,5% ----95,0087,204 16:59
19-06-261781.260,0076,5067,80+14,57 +21,5% --95,0089,1567,50165 16:38
19-06-264581.280,0068,0059,91+13,61 +22,7% --95,0077,0068,0010 16:25
19-06-261.0311.300,0066,5052,67+12,45 +23,6% 43,00--67,0053,9038 17:13
19-06-262601.320,0053,6045,67+11,96 +26,2% ----62,2053,604 16:23
19-06-26151.340,0038,9640,28+10,70 +26,6% ----38,9637,0913 23-4
19-06-262521.350,0047,6037,43+10,11 +27,0% ----48,5045,6049 17:10
19-06-2661.360,0043,1534,68+9,70 +28,0% ----43,1541,953 17:27
19-06-269881.400,0034,5526,11+8,07 +30,9% --36,0036,0026,2531 17:11
19-06-264341.450,0021,5017,79+6,47 +36,4% --45,5026,0021,5022 24-4
19-06-263021.480,0018,9013,99+5,33 +38,1% ----19,0018,858 17:21
19-06-261.4941.500,0016,5012,11+4,69 +38,7% ----17,0011,6087 17:05
19-06-261711.520,0012,0010,11+4,22 +41,7% ----12,0011,054 23-4
19-06-262531.550,0011,308,11+3,42 +42,2% ----11,408,2511 17:07
19-06-264661.600,007,905,32+2,53 +47,6% ----8,006,0013 17:22
19-06-26891.650,004,153,47+1,97 +56,8% ----4,153,754 24-4
19-06-261831.700,003,752,41+1,35 +56,0% ----3,752,703 17:09
19-06-26401.800,001,751,18+0,81 +68,6% ----1,751,302 24-4
19-06-26611.900,000,970,67+0,49 +73,1% ----0,970,906 17-4
19-06-261012.000,000,540,49+0,31 +63,3% --2,000,540,541 24-4
19-06-26392.100,000,490,34+0,21 +61,8% ----0,490,492 16-4
19-06-26392.200,000,350,26+0,17 +65,4% ----0,350,352 21-4
19-06-26622.400,000,090,04+0,21 +525,0% ----0,140,0946 22-4
17-07-26 800,00--431,52+27,52 +6,4% --------0 --
17-07-26 840,00--393,93+26,94 +6,8% --------0 --
17-07-26 880,00--356,40+26,92 +7,6% --------0 --
17-07-26 920,00--320,36+26,33 +8,2% --------0 --
17-07-261960,00313,73285,66+25,63 +9,0% ----313,73313,731 21-4
17-07-26 1.000,00257,73252,51+24,88 +9,9% ----257,73257,731 24-4
17-07-26 1.040,00--221,35+23,83 +10,8% --------0 --
17-07-2611.060,00226,16206,71+23,07 +11,2% ----226,16226,161 21-4
17-07-26 1.080,00--192,33+22,53 +11,7% --------0 --
17-07-2621.100,00194,94178,48+22,08 +12,4% ----194,94194,942 21-4
17-07-2611.120,00170,35165,50+21,21 +12,8% ----170,35170,351 23-4
17-07-2611.160,00147,65140,77+19,96 +14,2% ----147,65147,651 24-4
17-07-2611.200,00132,32119,02+18,06 +15,2% ----132,32132,321 16:09
17-07-2651.240,0093,0099,63+16,23 +16,3% ----93,0092,505 23-4
17-07-2611.280,0090,9082,31+14,75 +17,9% ----90,9090,901 20-4
17-07-2631.320,0063,0067,64+12,98 +19,2% ----63,0063,003 23-4
17-07-2671.360,0066,8055,06+11,48 +20,8% ----66,8056,153 24-4
17-07-2681.400,0051,7544,41+10,12 +22,8% ----53,5051,755 22-4
17-07-2621.440,0034,4935,83+8,52 +23,8% ----34,4934,491 23-4
17-07-2681.480,0038,5028,50+7,49 +26,3% ----38,5037,103 24-4
17-07-2631.600,0019,0014,39+4,20 +29,2% ----19,0017,005 17:15
17-07-2621.700,0010,307,95+2,62 +33,0% ----10,309,952 17:03
17-07-26 1.800,00--4,55+1,54 +33,8% --------0 --
17-07-26 1.900,00--2,07+1,50 +72,5% --------0 --
17-07-26 2.000,00--1,05+1,18 +112,4% --------0 --
17-07-26 2.100,00--0,52+0,95 +182,7% --------0 --
18-09-2655350,00878,30874,63+28,13 +3,2% ----878,30878,302 20-4
18-09-2625400,00856,99825,29+28,03 +3,4% ----856,99856,524 22-4
18-09-26 440,00--785,93+27,94 +3,6% --------0 --
18-09-26 450,00--776,12+27,91 +3,6% --------0 --
18-09-26 460,00--766,32+27,90 +3,6% --------0 --
18-09-26 480,00--746,71+27,90 +3,7% --------0 --
18-09-264500,00708,00727,10+27,90 +3,8% ----708,00708,001 8-4
18-09-26 520,00--707,50+27,91 +3,9% --------0 --
18-09-26 550,00689,00678,67+27,36 +4,0% ----689,00689,001 24-4
18-09-26 560,00--669,30+27,55 +4,1% --------0 --
18-09-263600,00609,55630,01+27,99 +4,4% ----609,55609,551 17-2
18-09-263650,00570,23581,81+27,74 +4,8% ----570,23570,231 23-4
18-09-261680,00582,60553,01+27,78 +5,0% ----582,60582,601 24-4
18-09-266700,00530,10533,96+27,73 +5,2% ----530,10530,103 23-4
18-09-264720,00505,70515,02+27,72 +5,4% ----505,70505,701 23-4
18-09-2649750,00516,04486,93+27,41 +5,6% ----516,04516,041 21-4
18-09-26117800,00431,45440,74+27,29 +6,2% ----431,45431,451 23-4
18-09-2630850,00402,00396,07+26,61 +6,7% ----402,00402,001 9-4
18-09-2645880,00398,24370,15+26,36 +7,1% ----398,24397,774 22-4
18-09-2668900,00389,00353,21+25,42 +7,2% ----389,00389,003 15-4
18-09-26103920,00336,85336,63+25,67 +7,6% ----336,85336,852 20-4
18-09-2689950,00334,00312,57+25,10 +8,0% ----334,00334,001 22-4
18-09-261031.000,00287,15274,12+24,18 +8,8% ----287,15274,1410 20-4
18-09-26811.050,00260,65238,94+22,83 +9,6% --295,00260,65260,651 21-4
18-09-261751.080,00238,00218,77+22,12 +10,1% ----238,00238,001 17:02
18-09-26421.100,00211,00206,36+21,71 +10,5% ----211,00205,0028 23-4
18-09-26611.120,00221,15194,18+20,93 +10,8% ----221,15198,505 24-4
18-09-26361.140,00209,25182,36+20,54 +11,3% ----209,25209,251 16-4
18-09-26471.160,00188,00171,26+19,94 +11,6% ----188,00188,001 9-4
18-09-26841.180,00180,50160,50+18,87 +11,8% ----180,50170,0021 17:07
18-09-262941.200,00171,00150,20+18,45 +12,3% --190,00175,00162,119 17:14
18-09-261671.220,00146,60140,33+17,94 +12,8% ----146,60132,8530 23-4
18-09-26651.240,00146,00131,24+17,21 +13,1% ----154,00138,004 17:02
18-09-26701.260,00128,50122,29+16,23 +13,3% ----128,50128,501 23-4
18-09-262221.280,00108,91113,74+15,92 +14,0% ----108,91106,5014 23-4
18-09-264431.300,00119,72105,79+15,52 +14,7% ----119,72106,002 24-4
18-09-26551.320,0097,7098,47+14,69 +14,9% ----115,9097,706 16-4
18-09-26491.340,00100,8091,35+13,66 +15,0% ----106,00100,802 21-4
18-09-26591.350,0084,5087,95+13,32 +15,1% ----84,5084,501 23-4
18-09-26341.360,0094,0584,60+13,24 +15,7% ----94,2094,052 21-4
18-09-26441.380,0087,5078,35+12,87 +16,4% ----87,5087,502 21-4
18-09-264191.400,0080,8572,77+12,32 +16,9% ----81,0073,506 24-4
18-09-261691.450,0071,6559,72+10,54 +17,6% ----71,6571,651 24-4
18-09-262571.500,0047,5049,07+9,64 +19,6% ----47,5047,504 23-4
18-09-261341.550,0046,1039,94+8,36 +20,9% ----46,1045,902 16:11
18-09-261131.600,0032,8032,73+7,53 +23,0% ----32,8032,801 24-4
18-09-26961.650,0030,3526,80+6,20 +23,1% ----30,7030,355 24-4
18-09-261791.700,0026,1521,92+5,58 +25,5% ----26,1524,9521 16:44
18-09-262721.800,0018,2014,70+4,10 +27,9% ----18,2015,4028 16:53
18-09-26891.900,0013,209,91+3,01 +30,4% ----13,2011,5032 17:14
18-09-261152.000,009,156,66+2,27 +34,1% ----9,158,1532 17:07
18-09-26502.200,004,402,74+1,85 +67,5% ----4,403,659 16:41
18-09-26832.400,001,821,79+0,78 +43,6% ----1,821,8237 23-4
18-12-26100280,00975,02945,95+28,03 +3,0% ----975,02974,632 22-4
18-12-2663300,00932,85926,40+28,03 +3,0% ----933,75927,808 24-4
18-12-2642350,00873,60877,77+27,91 +3,2% ----873,60873,601 23-4
18-12-2635400,00849,50829,23+27,90 +3,4% ----850,00828,1023 24-4
18-12-264440,00715,52790,59+27,88 +3,5% ----724,57715,524 30-3
18-12-2626450,00715,45780,94+27,88 +3,6% ----715,87715,459 30-3
18-12-265460,00704,76771,29+27,88 +3,6% ----704,99704,7611 30-3
18-12-265480,00753,75752,04+27,88 +3,7% ----753,75752,352 24-4
18-12-2644500,00739,56732,96+27,72 +3,8% ----740,37738,956 23-4
18-12-265520,00674,00713,82+27,71 +3,9% ----674,00674,001 24-3
18-12-2636550,00714,90685,22+27,71 +4,0% ----714,90714,901 22-4
18-12-2617560,00659,70675,73+27,70 +4,1% ----659,70659,701 23-4
18-12-26306600,00665,00637,98+27,64 +4,3% ----665,00665,003 22-4
18-12-263640,00542,15600,79+27,34 +4,6% ----542,15542,152 30-3
18-12-264680,00548,62563,94+27,33 +4,8% ----548,62548,621 23-4
18-12-261.139700,00539,00545,80+27,27 +5,0% ----539,00539,002 23-4
18-12-267720,00571,50528,09+26,78 +5,1% ----571,50571,501 13-4
18-12-2611760,00426,35492,75+26,76 +5,4% ----426,35426,351 27-3
18-12-261.171800,00471,50458,76+26,30 +5,7% ----471,50471,501 16:31
18-12-2614840,00430,03425,52+25,52 +6,0% ----430,03430,031 24-4
18-12-2610880,00396,33393,57+25,30 +6,4% ----398,08396,332 24-4
18-12-26807900,00380,83378,32+24,95 +6,6% ----380,83380,831 24-4
18-12-2614920,00356,40363,12+24,40 +6,7% ----356,40356,401 9-4
18-12-2641960,00324,71333,68+24,18 +7,2% ----329,08324,7114 23-4
18-12-261.1991.000,00327,50306,36+23,06 +7,5% --336,90327,50314,159 17:03
18-12-26541.040,00271,40279,86+22,33 +8,0% --308,90271,40271,401 23-4
18-12-26281.080,00260,23255,56+21,46 +8,4% ----260,23260,231 24-4
18-12-265891.100,00265,00243,27+21,49 +8,8% 180,00--265,00265,001 21-4
18-12-26301.120,00239,65231,92+20,62 +8,9% ----239,65239,651 20-4
18-12-26511.140,00226,40220,75+20,53 +9,3% ----226,40226,402 24-4
18-12-26201.160,00204,54210,84+19,44 +9,2% ----204,54204,544 16-4
18-12-26551.180,00216,76200,40+19,29 +9,6% ----216,76216,761 22-4
18-12-261.5291.200,00210,00190,40+18,82 +9,9% --240,00210,00186,8514 17:17
18-12-261001.220,00202,50180,28+19,39 +10,8% ----202,50202,505 24-4
18-12-261231.240,00169,50171,31+18,88 +11,0% ----169,50169,502 24-4
18-12-261091.260,00162,15163,29+17,72 +10,9% ----162,95161,753 20-4
18-12-26831.280,00160,05154,66+17,10 +11,1% ----160,05155,6511 20-4
18-12-267281.300,00163,95146,39+16,69 +11,4% ----165,80144,6512 17:11
18-12-26921.320,00151,58138,47+16,51 +11,9% ----151,76147,88102 22-4
18-12-266551.350,00141,00128,15+15,45 +12,1% ----143,00141,006 24-4
18-12-267531.400,00123,00111,17+14,41 +13,0% ----127,90123,006 16:12
18-12-261011.450,00110,0096,26+13,80 +14,3% ----110,00101,055 24-4
18-12-261811.500,0089,0583,91+11,83 +14,1% ----89,0586,552 24-4
18-12-26541.550,0075,6272,61+11,10 +15,3% ----75,6275,621 23-4
18-12-262831.600,0072,7562,90+10,44 +16,6% ----75,2569,5013 17:19
18-12-262691.650,0053,5054,28+9,39 +17,3% ----53,5053,501 23-4
18-12-263731.700,0050,5547,26+8,59 +18,2% ----50,7050,4013 24-4
18-12-263211.800,0040,4034,56+7,47 +21,6% ----40,4035,6528 16:42
18-12-262281.900,0032,1025,94+5,92 +22,8% ----32,1028,7022 17:05
18-12-261332.000,0022,7019,58+4,88 +24,9% ----24,2022,2012 24-4
18-12-261182.200,0010,9011,15+3,01 +27,0% ----11,0010,755 23-4
18-12-262132.400,007,506,52+2,02 +31,0% ----7,507,505 24-4
19-03-271460,00811,80776,24+27,76 +3,6% ----811,80811,502 24-4
19-03-27 480,00--757,45+27,70 +3,7% --------0 --
19-03-274500,00725,35738,75+27,69 +3,7% ----725,35721,005 23-4
19-03-2712520,00711,64720,10+27,69 +3,8% ----711,83711,644 23-4
19-03-27 560,00--683,29+27,37 +4,0% --------0 --
19-03-27 600,00--646,85+27,36 +4,2% --------0 --
19-03-274640,00596,50611,18+27,12 +4,4% ----597,35596,054 23-4
19-03-27 680,00--576,09+26,82 +4,7% --------0 --
19-03-271720,00457,87541,80+26,70 +4,9% ----457,87457,871 7-4
19-03-27 760,00--508,74+26,04 +5,1% --------0 --
19-03-273800,00500,00476,40+25,92 +5,4% ----500,00500,002 21-4
19-03-27 840,00--445,62+24,70 +5,5% --------0 --
19-03-27 880,00--415,58+24,17 +5,8% --------0 --
19-03-276960,00387,57359,57+23,13 +6,4% ----387,57377,754 21-4
19-03-27211.040,00309,75309,14+21,85 +7,1% ----309,75301,9022 17-4
19-03-27911.100,00285,00274,20+21,07 +7,7% ----285,00285,0015 22-4
19-03-2741.150,00244,00248,14+19,86 +8,0% 240,00--244,00244,001 23-4
19-03-27531.200,00235,00223,05+19,31 +8,7% ----248,00235,004 24-4
19-03-27341.250,00214,45200,40+18,60 +9,3% ----216,90213,654 22-4
19-03-27281.300,00191,85179,88+16,99 +9,4% ----191,85191,851 24-4
19-03-2781.350,00161,00160,56+16,71 +10,4% ----161,00161,001 23-4
19-03-27121.400,00150,90143,94+14,65 +10,2% ----151,10150,354 22-4
19-03-2781.450,00159,93128,00+14,37 +11,2% ----159,93159,932 15-4
19-03-2791.500,00112,80113,82+13,70 +12,0% ----112,80108,502 23-4
19-03-2721.550,00110,15101,52+12,05 +11,9% 95,00--110,15110,151 16-4
19-03-27121.600,0098,2089,92+11,82 +13,1% ----98,2098,201 24-4
19-03-27 1.650,00--80,45+10,49 +13,0% --------0 --
19-03-2761.700,0075,2071,35+9,60 +13,5% ----75,2075,201 22-4
19-03-27211.800,0061,6056,37+8,35 +14,8% ----61,6061,601 24-4
19-03-2721.900,0047,3044,07+7,17 +16,3% ----47,3047,301 8-4
18-06-27185300,00828,60930,15+28,29 +3,0% ----828,60828,602 31-3
18-06-2712400,00869,70836,23+28,02 +3,4% ----869,70835,6520 24-4
18-06-2712450,00801,10789,78+27,92 +3,5% ----801,10799,005 24-4
18-06-276480,00718,75762,28+27,84 +3,7% ----718,75718,751 26-3
18-06-2711500,00790,17744,09+27,77 +3,7% ----804,26790,174 24-2
18-06-27 520,00--725,99+27,72 +3,8% --------0 --
18-06-27 560,00--690,29+27,62 +4,0% --------0 --
18-06-2731600,00659,50655,28+27,32 +4,2% ----659,50659,002 20-4
18-06-27 640,00--620,86+27,11 +4,4% --------0 --
18-06-271680,00610,00587,26+26,91 +4,6% ----610,00610,001 21-4
18-06-27167700,00478,50570,90+26,65 +4,7% ----478,50478,5015 30-3
18-06-272720,00541,18554,66+26,46 +4,8% ----541,18541,181 23-4
18-06-279760,00512,95522,88+26,19 +5,0% ----512,95512,951 23-4
18-06-2741800,00545,00492,30+25,71 +5,2% ----545,00545,001 13-4
18-06-271840,00409,00462,65+24,73 +5,3% ----409,00409,001 20-3
18-06-271880,00402,76434,15+24,83 +5,7% ----402,76402,761 4-2
18-06-27583900,00431,00420,50+24,50 +5,8% ----431,00431,001 20-4
18-06-271920,00396,00406,96+24,16 +5,9% ----396,00396,001 23-3
18-06-2715960,00377,00380,89+23,63 +6,2% ----377,00377,001 17-4
18-06-274051.000,00368,28355,99+23,18 +6,5% ----382,90368,2813 24-4
18-06-27181.040,00393,75332,54+22,26 +6,7% ----396,65393,752 14-4
18-06-27621.100,00308,00299,34+21,44 +7,2% ----308,00306,002 20-4
18-06-27241.150,00283,00273,97+20,42 +7,5% ----283,00283,001 20-4
18-06-272171.200,00261,20250,02+19,32 +7,7% ----268,35259,354 24-4
18-06-27301.250,00242,35227,65+19,11 +8,4% ----242,35240,152 16:13
18-06-27361.300,00228,80207,65+17,59 +8,5% ----230,20208,0013 24-4
18-06-27171.350,00191,75188,88+15,98 +8,5% ----191,75191,751 23-4
18-06-27271.400,00172,65171,79+15,75 +9,2% ----172,65172,651 21-4
18-06-27131.450,00171,25155,94+14,67 +9,4% ----171,25156,303 24-4
18-06-271741.500,00145,50140,82+14,46 +10,3% ----145,50145,501 24-4
18-06-27171.550,00131,75128,15+13,10 +10,2% ----131,75130,702 20-4
18-06-27351.600,00129,65116,00+12,30 +10,6% ----129,65129,651 24-4
18-06-2761.700,00102,9594,53+11,65 +12,3% ----102,95102,951 24-4
18-06-27461.800,0084,5577,61+9,68 +12,5% ----84,5584,551 24-4
18-06-27532.000,0070,3552,14+7,31 +14,0% ----73,9570,356 14-4
18-06-2792.200,0037,1234,95+5,31 +15,2% ----37,1237,123 21-4
18-06-271602.400,0024,6523,42+3,93 +16,8% ----24,6524,651 22-4
17-12-2746300,00969,30934,72+27,88 +3,0% ----969,30934,003 24-4
17-12-2720400,00854,00843,32+27,54 +3,3% ----854,00854,001 15-4
17-12-2715450,00820,16798,96+27,51 +3,4% ----820,16820,161 29-1
17-12-272480,00737,71773,17+27,40 +3,5% ----737,71737,712 27-1
17-12-2723500,00755,15755,92+27,39 +3,6% ----755,15755,151 25-3
17-12-27 520,00--738,96+27,01 +3,7% --------0 --
17-12-2727550,00600,62713,57+26,97 +3,8% ----640,58598,6722 30-3
17-12-27105600,00700,00672,28+26,85 +4,0% 640,00--700,00700,003 15-4
17-12-2710650,00620,64632,64+26,15 +4,1% ----620,64620,641 12-2
17-12-278680,00605,00609,34+26,07 +4,3% ----605,00605,001 18-2
17-12-27561700,00540,00594,12+26,01 +4,4% ----540,00540,001 1-4
17-12-272720,00571,00578,68+26,30 +4,5% ----571,00571,001 23-4
17-12-2718760,00578,64550,11+25,06 +4,6% ----578,64578,645 16-4
17-12-27220800,00545,24521,64+25,05 +4,8% ----545,24545,241 21-4
17-12-27 840,00--494,25+24,89 +5,0% --------0 --
17-12-273880,00454,00468,36+23,71 +5,1% ----454,00451,003 30-1
17-12-27107900,00445,00455,27+23,84 +5,2% ----445,00445,001 23-4
17-12-271920,00432,10442,87+23,56 +5,3% ----432,10432,101 17-3
17-12-273960,00422,00418,11+23,07 +5,5% ----422,00422,001 9-4
17-12-273381.000,00425,00395,08+21,78 +5,5% ----425,00425,001 16-4
17-12-2721.040,00369,91372,71+21,62 +5,8% ----369,91369,911 23-4
17-12-276371.100,00352,80341,45+20,97 +6,1% ----352,80352,801 16:36
17-12-27251.150,00314,57317,76+19,63 +6,2% ----314,57314,571 23-4
17-12-275511.200,00305,58294,49+19,31 +6,6% ----318,00305,5812 24-4
17-12-2721.220,00296,00285,60+19,43 +6,8% ----296,00296,001 9-4
17-12-27 1.240,00--277,12+19,03 +6,9% --------0 --
17-12-2731.250,00306,00272,95+19,63 +7,2% ----306,00306,001 13-4
17-12-27 1.260,00--268,72+19,33 +7,2% --------0 --
17-12-271691.280,00254,41262,00+18,10 +6,9% ----258,33254,4114 23-4
17-12-27361.300,00294,35254,53+17,05 +6,7% ----294,35270,003 10-4
17-12-27 1.320,00--246,86+16,85 +6,8% --------0 --
17-12-27 1.340,00--239,19+16,99 +7,1% --------0 --
17-12-27131.350,00248,77235,22+17,78 +7,6% ----250,71248,775 15-4
17-12-2761.360,00224,00232,22+16,31 +7,0% ----230,00224,002 16-4
17-12-2731.380,00259,65225,24+15,96 +7,1% ----261,00259,652 15-4
17-12-273901.400,00223,05218,52+16,76 +7,7% ----223,05223,051 16:47
17-12-27501.420,00219,00211,42+16,78 +7,9% ----219,00219,001 18-2
17-12-27711.440,00206,30205,16+16,94 +8,3% ----206,50202,603 17-4
17-12-2791.460,00153,70199,64+15,79 +7,9% ----155,15151,3013 31-3
17-12-27141.480,00200,00194,09+14,97 +7,7% ----200,00189,754 23-4
17-12-27661.500,00179,00188,00+15,01 +8,0% ----179,00179,001 23-4
17-12-27221.550,00183,77174,37+14,43 +8,3% ----186,61183,775 15-4
17-12-271961.600,00154,70160,50+15,20 +9,5% ----155,08153,354 23-4
17-12-2781.700,00145,00139,24+12,08 +8,7% ----145,00145,001 22-4
17-12-27521.800,00123,50118,97+11,95 +10,0% ----123,50116,802 17-4
17-12-272102.000,00100,0087,85+9,17 +10,4% ----100,0090,503 24-4
17-12-27132.200,0067,0065,61+7,43 +11,3% ----67,0067,001 24-4
17-12-27482.400,0052,0049,51+5,47 +11,0% ----52,0052,005 24-4
17-12-27452.800,0031,0028,94+3,76 +13,0% ----31,0031,002 24-4
15-12-2829300,00914,00938,12+30,66 +3,3% ----930,00914,006 5-3
15-12-2843400,00833,00856,09+29,17 +3,4% ----833,00833,001 5-3
15-12-282450,00392,57817,72+27,49 +3,4% ----392,57392,572 19-9
15-12-281480,00793,40793,81+27,47 +3,5% ----793,40793,401 20-4
15-12-28205500,00706,25778,09+27,41 +3,5% --------165 14-4
15-12-28 520,00--763,04+26,91 +3,5% --------0 --
15-12-2850550,00665,00740,18+26,85 +3,6% ----665,00665,005 2-4
15-12-2843600,00705,00703,09+26,83 +3,8% ----705,00705,001 20-4
15-12-28 640,00--674,50+26,39 +3,9% --------0 --
15-12-281680,00641,60647,19+25,88 +4,0% ----641,60641,601 25-3
15-12-2871700,00670,00633,74+25,80 +4,1% ----670,00670,001 13-4
15-12-283720,00620,50620,27+25,74 +4,1% ----620,50620,501 9-4
15-12-28 760,00--594,30+25,63 +4,3% --------0 --
15-12-2844800,00633,51569,76+24,94 +4,4% ----633,51633,511 14-4
15-12-281840,00608,76545,56+24,40 +4,5% ----608,76608,761 14-4
15-12-282880,00412,25522,17+24,13 +4,6% ----412,25412,251 31-3
15-12-28127900,00510,09510,82+23,43 +4,6% ------510,0912 25-3
15-12-28 920,00--499,62+23,90 +4,8% --------0 --
15-12-28 960,00--478,55+23,07 +4,8% --------0 --
15-12-282431.000,00489,00456,67+23,08 +5,1% ----489,00489,001 13-4
15-12-28121.040,00401,20437,35+22,20 +5,1% ----401,20401,201 23-3
15-12-281.2531.100,00421,61407,96+22,58 +5,5% --450,00421,61421,611 22-4
15-12-2841.150,00380,00386,32+21,20 +5,5% --415,00380,00380,001 16-4
15-12-281.2351.200,00384,00364,93+21,14 +5,8% --450,00384,00384,001 24-4
15-12-28461.250,00337,00344,83+20,63 +6,0% ----337,00337,002 23-4
15-12-28251.300,00323,07325,76+20,70 +6,4% ----323,07323,071 23-4
15-12-2861.350,00301,00308,98+18,93 +6,1% ----301,00301,001 23-4
15-12-284981.400,00295,92292,19+18,51 +6,3% ----302,20295,387 15-4
15-12-2891.450,00324,63276,44+18,01 +6,5% ----324,63324,631 15-4
15-12-28171.500,00292,50262,34+17,66 +6,7% 245,00--292,50292,501 10-4
15-12-28 1.550,00--248,26+16,75 +6,7% --------0 --
15-12-284481.600,00230,00235,39+16,12 +6,8% 221,00--230,00230,001 23-4
15-12-28601.700,00218,00210,89+15,96 +7,6% ----236,00215,5027 15-4
15-12-28221.800,00196,05191,23+13,36 +7,0% ----196,05196,051 18-3
15-12-282112.000,00161,00154,79+12,54 +8,1% ----161,00161,002 24-4
15-12-28212.200,00150,00128,18+9,43 +7,4% ----150,00150,004 14-4
15-12-28382.400,00127,60104,70+7,88 +7,5% ----127,60127,602 14-4
15-12-2892.800,0081,5072,50+5,00 +6,9% ----82,5081,502 13-4
15-12-28443.200,0055,9050,75+4,15 +8,2% ----58,0055,902 16-4
21-12-2961300,00984,85944,16+28,61 +3,0% ----984,85984,851 24-4
21-12-29122400,00844,29866,32+28,69 +3,3% ----844,29844,291 8-4
21-12-2948450,00862,15830,43+28,40 +3,4% ----862,15862,151 13-4
21-12-2983500,00855,00795,02+27,74 +3,5% ----855,00855,001 28-1
21-12-2924550,00711,00762,68+26,60 +3,5% ----711,00711,004 26-1
21-12-29201600,00749,02728,86+26,44 +3,6% ----749,02749,021 22-4
21-12-2944700,00583,00665,69+25,39 +3,8% ----583,00583,002 23-3
21-12-2920800,00624,60607,44+24,12 +4,0% ----625,00624,602 10-4
21-12-29188900,00557,40553,11+23,86 +4,3% ----557,40557,403 23-4
21-12-291751.000,00540,00504,75+22,57 +4,5% ----540,00540,001 10-4
21-12-29361.100,00474,27460,13+22,26 +4,8% ----474,27474,275 16-4
21-12-291541.200,00420,69419,92+21,11 +5,0% ----420,69420,695 20-4
21-12-29621.400,00347,00351,14+18,61 +5,3% ----347,00347,001 17-4
21-12-291191.600,00286,55294,92+18,71 +6,3% ----290,00286,354 23-4
21-12-29181.800,00250,00248,92+17,34 +7,0% ----250,00250,001 23-4
21-12-29172.000,00237,54212,17+15,02 +7,1% ----237,54237,541 15-4
21-12-2922.400,00133,00156,95+11,15 +7,1% ----133,30133,002 2-4
21-12-2922.800,00137,00117,76+8,85 +7,5% ----137,00137,004 14-4
21-12-29173.200,0070,6589,46+7,90 +8,8% ----75,3068,9526 7-4
20-12-3025500,00838,63814,79+26,61 +3,3% ----838,63838,631 22-4
20-12-3019600,00741,30751,41+25,85 +3,4% ----741,30741,301 23-4
20-12-3014700,00757,20693,28+24,91 +3,6% ----757,20757,201 14-4
20-12-3022800,00664,00640,05+23,30 +3,6% ----664,00664,001 17:15
20-12-3011900,00583,60589,62+23,68 +4,0% ----583,60583,601 23-2
20-12-30281.000,00595,00544,88+21,86 +4,0% ----595,00595,001 14-4
20-12-30311.100,00492,00502,49+21,84 +4,3% ----492,00492,001 17-4
20-12-30821.200,00465,00464,81+20,10 +4,3% ----465,00465,003 23-4
20-12-30821.400,00395,00398,86+18,42 +4,6% ----395,00395,001 17-4
20-12-30351.600,00355,50343,08+18,33 +5,3% ----355,50355,003 16:42
20-12-30211.800,00291,80299,43+16,23 +5,4% ----291,80291,801 23-4
20-12-30502.000,00279,35262,25+15,16 +5,8% --325,00279,35279,351 24-4
20-12-30262.400,00206,80203,38+12,86 +6,3% ----206,80206,801 24-4
20-12-3062.800,00170,55160,73+10,96 +6,8% ----170,55170,551 24-4
20-12-30283.200,00132,00129,21+8,86 +6,9% ----132,00132,001 17-4
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?