Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.491,201.461,80+29,40 +2,0% 1.496,001.454,60461.61016:31

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 2-6-2026)
Totaal volume 3.886 (2.290 Calls, 1.596 Puts)
Totaal open interest bij opening 44.276 (19.001 Calls, 25.275 Puts)
Call / Put ratio 1,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.094,36-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,001.044,42-- -- ----962,00962,001 18-5
19-06-261400,00836,40994,48+67,77 +6,8% ----836,40836,401 24-4
19-06-262420,00819,25974,50+67,77 +7,0% ----819,25817,502 24-4
19-06-264440,00861,00954,53+67,76 +7,1% ----861,00861,001 8-5
19-06-26 450,00799,75944,55-- -- ----799,75787,002 24-4
19-06-26 460,00732,75934,56-- -- ----732,75732,751 11-3
19-06-26 480,00812,00914,60-- -- ----812,00812,001 18-5
19-06-26 500,00907,30894,64+12,66 +1,4% ----907,30907,305 2-6
19-06-26 520,00735,00874,67-- -- ----735,00725,252 24-4
19-06-26 550,00747,00844,74-- -- ----747,00747,001 8-5
19-06-26 560,00699,71834,77-- -- ----700,16698,004 21-4
19-06-26 600,00785,48794,87-- -- ----785,52785,486 28-5
19-06-26 650,00562,00745,00-- -- ----562,00562,002 4-5
19-06-26 680,00534,73715,07-- -- ----534,73534,731 5-5
19-06-26353700,00567,58695,12+67,47 +9,7% ----567,58567,586 6-5
19-06-26 720,00666,62675,17-- -- ----666,62666,621 29-5
19-06-26 750,00558,00645,24-- -- ----558,00558,001 6-5
19-06-26 760,00562,00635,26-- -- ----562,00562,001 7-5
19-06-26 800,00609,55595,33+14,22 +2,4% ----609,55609,555 2-6
19-06-26 850,00398,79545,41-- -- ----398,79398,791 19-5
19-06-2691880,00397,50515,46+67,33 +13,1% ----397,50397,501 20-5
19-06-26 900,00544,50495,50+49,00 +9,9% ----544,50507,507 2-6
19-06-2655920,00486,22475,56+67,28 +14,1% ----486,22486,221 26-5
19-06-268940,00357,85455,63+67,24 +14,8% ----357,85357,851 8-5
19-06-26 950,00460,75445,66-- -- ----460,75460,752 27-5
19-06-26 960,00433,59435,77-- -- ----433,59433,591 29-5
19-06-2623980,00401,00415,90+67,02 +16,1% ----401,00389,0020 27-5
19-06-26 1.000,00440,00396,03+43,97 +11,1% ----441,00408,806 2-6
19-06-26 1.020,00199,03376,18-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00366,28-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17356,38-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03346,50-- -- ----380,04379,7210 25-5
19-06-2641.060,00237,71336,55+67,36 +20,0% ----237,71237,711 6-5
19-06-26361.080,00235,55316,85+67,74 +21,4% ----235,55235,5512 20-5
19-06-26 1.090,00--307,00-- -- --------0 --
19-06-26 1.100,00280,00297,20-- -- ----287,00280,0011 1-6
19-06-26841.120,00152,50277,58+67,48 +24,3% ----152,50152,501 19-5
19-06-26261.140,00261,40258,18+67,21 +26,0% ----261,40252,002 22-5
19-06-261261.160,00236,22238,84+66,30 +27,8% ----236,22236,225 28-5
19-06-26 1.180,00269,87219,80+50,07 +22,8% ----269,87269,871 2-6
19-06-26 1.200,00250,87201,09+49,78 +24,8% ----250,87241,005 2-6
19-06-26 1.220,00214,56182,85-- -- ----226,15214,563 25-5
19-06-266661.240,00149,00165,02+62,79 +38,0% ----149,00149,002 1-6
19-06-26 1.260,00207,31148,27+59,04 +39,8% ----207,31165,705 2-6
19-06-26 1.280,00130,00131,83-- -- ----130,00108,003 1-6
19-06-26 1.300,00169,17116,43+52,74 +45,3% ----169,17147,506 2-6
19-06-263501.320,00140,04102,25+53,60 +52,4% ----140,04122,006 2-6
19-06-26551.340,00120,8588,53+50,85 +57,4% ----122,4594,259 2-6
19-06-26 1.350,00129,6082,38+47,22 +57,3% ----129,6089,0011 2-6
19-06-26 1.360,00114,3576,25+38,10 +50,0% ----114,3585,008 2-6
19-06-26841.380,0094,2565,14+43,99 +67,5% ----94,2574,0011 2-6
19-06-26 1.400,0098,0054,90+43,10 +78,5% ----98,0060,7582 2-6
19-06-26 1.420,0083,9246,50+37,42 +80,5% ----83,9255,1511 2-6
19-06-26631.440,0071,6038,50+32,98 +85,7% ----71,6042,6532 2-6
19-06-26 1.450,0065,8335,23+30,60 +86,9% ----65,8337,7561 2-6
19-06-26 1.460,0058,6031,74+26,86 +84,6% --65,0058,6035,0017 2-6
19-06-26 1.480,0052,0026,34+25,66 +97,4% ----52,0040,0021 2-6
19-06-26 1.500,0045,0021,39+23,61 +110,4% ----45,0024,20104 2-6
19-06-26 1.520,0032,0017,76+14,24 +80,2% --40,0032,0020,0026 2-6
19-06-26 1.540,0030,2014,25+15,95 +111,9% ----30,2016,0011 2-6
19-06-26 1.550,0027,7312,95+14,78 +114,1% ----27,7313,9027 2-6
19-06-2671.560,0024,5011,75+13,70 +116,6% ----24,5012,0012 2-6
19-06-263991.580,0019,959,34+11,56 +123,8% ----20,0010,1063 2-6
19-06-26 1.600,0018,707,69+11,01 +143,2% ----18,708,00174 2-6
19-06-26 1.620,00------ -- ---------- --
19-06-26 1.640,00------ -- ---------- --
19-06-266561.650,0011,404,61+5,73 +124,3% ----11,405,75115 2-6
19-06-26 1.680,007,553,39+4,16 +122,7% ----7,553,4534 2-6
19-06-26 1.700,007,002,82+4,18 +148,2% ----7,002,80121 2-6
19-06-26391.720,005,002,32+2,90 +125,0% ----5,255,0033 2-6
19-06-26 1.760,002,741,55-- -- ----2,742,749 29-5
19-06-26 1.800,002,501,19+1,31 +110,1% ----2,501,0015 2-6
19-06-26 1.840,00--0,75+0,99 +132,0% --------0 --
19-06-26 1.900,001,200,55+0,65 +118,2% ----1,200,663 2-6
19-06-26 2.000,000,350,33-- -- --0,800,350,354 1-6
19-06-26 2.100,000,200,32-- -- ----0,200,208 1-6
19-06-26 2.200,000,280,18-- -- ----0,280,281 29-5
19-06-26 2.400,000,170,15-- -- ----0,170,173 29-5
17-07-26 760,00629,32637,48-- -- ----629,32629,321 29-5
17-07-26 800,00--597,84-- -- --------0 --
17-07-26 840,00--558,34-- -- --------0 --
17-07-26 880,00375,59518,41-- -- ----375,59375,591 19-5
17-07-265920,00490,94479,72+66,39 +13,8% ----490,94490,941 26-5
17-07-26 960,00367,54440,71-- -- ----367,54367,541 13-5
17-07-2661.000,00412,50402,21+66,07 +16,4% ----412,50412,502 26-5
17-07-26101.040,00396,66364,19+65,88 +18,1% ----396,66393,917 25-5
17-07-2631.060,00343,69345,59+65,43 +18,9% ----343,69343,691 22-5
17-07-26 1.080,00275,43327,06-- -- ----275,43275,431 20-5
17-07-26121.100,00341,61309,05+64,85 +21,0% ----341,61338,917 25-5
17-07-2621.120,00220,50291,35+63,85 +21,9% ----220,50220,501 13-5
17-07-26 1.140,00195,10273,79-- -- ----195,10195,102 20-5
17-07-26311.160,00281,21256,99+62,14 +24,2% ----281,21281,213 2-6
17-07-26 1.180,00258,61240,62-- -- ----258,61258,619 22-5
17-07-26 1.200,00242,08224,59+17,49 +7,8% ----242,08237,854 2-6
17-07-26 1.220,00231,41209,34+22,07 +10,5% ----231,41231,413 2-6
17-07-26161.240,00206,00194,23+56,74 +29,2% ----206,00206,001 29-5
17-07-26 1.260,00174,60180,15-- -- ----174,60174,603 28-5
17-07-26121.280,00182,10166,68+53,26 +32,0% ----182,10182,101 2-6
17-07-26 1.300,00192,73153,32+39,41 +25,7% ----192,73163,003 2-6
17-07-26 1.320,00137,10141,20-- -- ----137,10137,103 28-5
17-07-26 1.340,00160,20129,43-- -- ----160,20160,201 25-5
17-07-26991.360,00124,72118,24+45,43 +38,4% ----124,72124,721 2-6
17-07-26 1.380,00138,74108,16+30,58 +28,3% ----138,74120,006 2-6
17-07-26541.400,00131,9098,15+41,63 +42,4% ----131,90104,507 2-6
17-07-26201.420,00120,8089,30+39,10 +43,8% ----120,8098,008 2-6
17-07-26451.440,00104,5081,25+37,38 +46,0% ----104,50100,0017 2-6
17-07-26 1.460,0099,5073,19+26,31 +35,9% ----99,5093,904 2-6
17-07-26 1.480,0062,3066,42-- -- ----62,3062,301 1-6
17-07-26 1.500,0089,8060,22+29,58 +49,1% ----89,8065,455 2-6
17-07-2641.510,0063,6557,12+30,33 +53,1% ----63,6563,652 29-5
17-07-26151.520,0068,5453,89+29,17 +54,1% ----70,9060,506 2-6
17-07-26 1.540,0062,3048,72+13,58 +27,9% ----66,0059,0017 2-6
17-07-26381.560,0062,0044,02+25,26 +57,4% 0,10--62,0046,753 2-6
17-07-26 1.580,00------ -- ---------- --
17-07-261021.600,0049,1335,31+21,57 +61,1% ----52,0040,0025 2-6
17-07-26 1.640,0043,0028,63+14,37 +50,2% ----43,0037,205 2-6
17-07-26 1.680,0035,0023,10+11,90 +51,5% ----35,0030,303 2-6
17-07-26521.700,0029,8320,95+14,34 +68,4% ----31,4024,0010 2-6
17-07-26 1.720,0026,6618,53+8,13 +43,9% ----26,6620,7215 2-6
17-07-26 1.760,00------ -- ---------- --
17-07-26 1.800,0020,3012,01+8,29 +69,0% ----20,3019,3035 2-6
17-07-26 1.900,0013,007,05+5,95 +84,4% ----13,3010,0037 2-6
17-07-26582.000,008,254,28+3,70 +86,4% ----8,255,007 2-6
17-07-26 2.100,003,402,62-- -- ----3,403,401 29-5
17-07-2672.200,003,001,77+1,74 +98,3% ----3,002,105 2-6
17-07-26 2.300,001,561,12+0,44 +39,3% ----1,561,561 2-6
21-08-26 800,00620,94599,53+21,41 +3,6% ----620,94620,941 2-6
21-08-26 840,00--561,04-- -- --------0 --
21-08-26 880,00--522,83-- -- --------0 --
21-08-26 920,00--484,72-- -- --------0 --
21-08-26 960,00--447,40-- -- --------0 --
21-08-26 1.000,00--410,24-- -- --------0 --
21-08-26 1.040,00--374,64-- -- --------0 --
21-08-26 1.060,00356,39357,27-- -- ----356,39356,391 29-5
21-08-26 1.080,00--340,09-- -- --------0 --
21-08-26 1.100,00--323,49-- -- --------0 --
21-08-26 1.120,00--307,34-- -- --------0 --
21-08-26 1.160,00--275,87-- -- --------0 --
21-08-26 1.200,00265,00246,22+18,78 +7,6% ----265,00265,004 2-6
21-08-26 1.240,00200,44218,95-- -- ----205,70200,442 1-6
21-08-26 1.280,00205,00193,22+11,78 +6,1% ----205,00205,001 2-6
21-08-26 1.320,00167,10170,15-- -- ----167,10167,101 28-5
21-08-2641.360,00134,42148,29+46,58 +31,4% ----134,42134,421 1-6
21-08-26111.400,00168,00128,77+42,16 +32,7% ----168,00140,003 2-6
21-08-26 1.440,00147,40112,01+35,39 +31,6% ----147,40122,009 2-6
21-08-26 1.480,0086,1196,47-- -- ----86,8086,112 1-6
21-08-26 1.520,00106,0083,45+22,55 +27,0% ----106,00103,002 2-6
21-08-26 1.560,00100,5071,50+29,00 +40,6% ----100,50100,503 2-6
21-08-26 1.600,0070,0061,65+8,35 +13,5% ----70,0065,552 2-6
21-08-26 1.640,0052,2552,60-- -- ----52,2552,002 29-5
21-08-2611.680,0046,0045,25+21,47 +47,4% ----46,4046,002 29-5
21-08-26 1.700,0044,1541,98+2,17 +5,2% ----44,1544,151 2-6
21-08-26 1.720,00------ -- ---------- --
21-08-26 1.800,0035,7228,51+7,21 +25,3% ----37,3130,004 2-6
21-08-26 1.900,0021,0019,42+1,58 +8,1% ----21,7021,002 2-6
21-08-26 2.000,0014,2513,27+0,98 +7,4% ----14,2514,251 2-6
21-08-26 2.100,00--9,30-- -- --------1 22-5
21-08-26 2.200,009,856,49+3,36 +51,8% ----9,858,403 2-6
21-08-26 2.300,004,704,65+0,05 +1,1% ----4,704,701 2-6
18-09-26 350,00969,161.046,25-- -- ----969,16964,874 11-5
18-09-2631400,00792,00996,66+67,47 +6,8% ----808,00792,003 28-4
18-09-261440,00747,30957,07+67,48 +7,1% ----747,30747,301 29-4
18-09-26 450,00--947,17-- -- --------0 --
18-09-26 460,00--937,28+67,50 +7,2% --------0 --
18-09-26 480,00--917,49-- -- --------0 --
18-09-26 500,00708,00897,70-- -- ----708,00708,001 8-4
18-09-26 520,00--877,92+67,55 +7,7% --------0 --
18-09-26 550,00689,00848,30-- -- ----689,00689,001 24-4
18-09-26 560,00--838,45+67,50 +8,1% --------0 --
18-09-26 600,00580,55799,06-- -- ----580,55580,551 28-4
18-09-26 650,00570,23750,26-- -- ----570,23570,231 23-4
18-09-26 680,00582,60720,90-- -- ----582,60582,601 24-4
18-09-26 700,00605,60701,34-- -- ----605,60597,003 18-5
18-09-26 720,00505,70681,84-- -- ----505,70505,701 23-4
18-09-2649750,00561,00652,74+67,62 +10,4% ----561,00561,001 18-5
18-09-26 760,00------ -- --------0 --
18-09-26 800,00599,33604,34-- -- ----599,33598,629 28-5
18-09-26 850,00482,30556,64-- -- ----482,30482,302 13-5
18-09-26 880,00398,24528,24-- -- ----398,24397,774 22-4
18-09-26 900,00525,42509,53-- -- ----525,42525,421 26-5
18-09-26 920,00506,87491,08-- -- ----506,87499,783 26-5
18-09-26 950,00417,47463,52-- -- ----417,47417,471 14-5
18-09-26 1.000,00401,92419,26-- -- ----411,50401,926 1-6
18-09-26 1.050,00360,93376,62-- -- ----366,08360,932 1-6
18-09-26 1.080,00343,29352,22-- -- ----343,29341,062 28-5
18-09-26 1.100,00366,00335,99+30,01 +8,9% ----366,00366,001 2-6
18-09-26 1.120,00348,00320,81-- -- ----348,00348,001 27-5
18-09-26 1.140,00228,20305,93-- -- ----236,60228,202 15-5
18-09-26471.160,00290,60291,18+58,17 +20,0% ----290,60290,603 22-5
18-09-26 1.180,00330,70276,54+54,16 +19,6% ----330,70330,702 2-6
18-09-26 1.200,00316,00263,07+52,93 +20,1% ----316,00305,302 2-6
18-09-26 1.220,00233,70249,79-- -- ----233,70233,701 1-6
18-09-26 1.240,00201,90236,65-- -- ----201,90201,902 21-5
18-09-26 1.260,00275,36223,90+51,46 +23,0% ----275,36265,002 2-6
18-09-26 1.280,00212,05212,02-- -- ----212,05212,052 22-5
18-09-26 1.300,00237,00200,80+36,20 +18,0% ----237,00207,003 2-6
18-09-26821.320,00201,24189,17+48,94 +25,9% ----201,24201,241 27-5
18-09-26 1.340,00138,00178,75-- -- ----138,00137,855 21-5
18-09-26661.350,00209,35173,52+46,79 +27,0% ----210,00209,3510 2-6
18-09-26 1.360,00187,15168,77-- -- ----189,35183,106 27-5
18-09-26 1.380,00201,20159,19+42,01 +26,4% ----201,20177,5011 2-6
18-09-261.1491.400,00189,52149,76+43,22 +28,9% ----189,52171,509 2-6
18-09-262341.450,00171,00128,54+39,71 +30,9% ----171,00171,001 2-6
18-09-26 1.500,00143,52109,73+33,79 +30,8% 50,00--144,68117,0014 2-6
18-09-262141.550,00108,3594,00+32,52 +34,6% ----116,70100,0055 2-6
18-09-26 1.600,00111,0079,77+31,23 +39,2% ----111,0096,40105 2-6
18-09-261321.650,0096,7068,25+26,10 +38,2% ----96,7071,0048 2-6
18-09-26 1.700,0076,7057,77+18,93 +32,8% ----76,7064,0025 2-6
18-09-26 1.750,0069,5049,29+20,21 +41,0% ----69,5065,802 2-6
18-09-26 1.800,0062,5041,64+20,86 +50,1% ----62,5043,2519 2-6
18-09-26 1.850,00------ -- ---------- --
18-09-263671.900,0043,7030,40+14,23 +46,8% ----43,7038,005 2-6
18-09-26 2.000,0032,1022,05+10,05 +45,6% ----32,1023,005 2-6
18-09-26122.100,0022,7516,02+8,64 +53,9% ----22,7522,751 2-6
18-09-26 2.200,0018,0011,69+6,31 +54,0% ----18,0012,207 2-6
18-09-26 2.400,0010,206,50+3,70 +56,9% ----10,207,1011 2-6
18-12-26100280,00975,021.116,85+66,52 +6,0% ----975,02974,632 22-4
18-12-2669300,00932,851.097,12+66,54 +6,1% ----933,75927,808 24-4
18-12-2642350,00873,601.047,87+66,59 +6,4% ----873,60873,601 23-4
18-12-26 400,00962,83999,87-- -- ----962,83961,343 21-5
18-12-26 440,00715,52960,83-- -- ----724,57715,524 30-3
18-12-2626450,00937,19951,08+65,57 +6,9% ----937,19937,192 22-5
18-12-26 460,00704,76941,37-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75921,92-- -- ----753,75752,352 24-4
18-12-2640500,00765,35902,47+65,60 +7,3% ----765,35765,351 19-5
18-12-26 520,00674,00883,07-- -- ----674,00674,001 24-3
18-12-2629550,00878,17854,07+65,60 +7,7% ----878,17878,171 2-6
18-12-26 560,00659,70844,42-- -- ----659,70659,701 23-4
18-12-26302600,00788,05805,83+65,79 +8,2% ----788,05788,051 1-6
18-12-265640,00740,64767,57+65,79 +8,6% ----741,04740,642 14-5
18-12-267680,00636,10729,62+65,76 +9,0% ----636,10636,101 12-5
18-12-261.125700,00750,00710,82+65,80 +9,3% ----750,00750,002 2-6
18-12-269720,00627,05691,93+65,95 +9,5% ----627,25626,453 8-5
18-12-2611760,00426,35654,83+65,58 +10,0% ----426,35426,351 27-3
18-12-261.169800,00601,10618,38+65,64 +10,6% ----601,10601,101 1-6
18-12-2625840,00593,28582,48+65,63 +11,3% ----593,45593,288 26-5
18-12-26 880,00396,33547,62-- -- ----398,08396,332 24-4
18-12-26817900,00580,50530,57+64,36 +12,1% ----580,50540,508 2-6
18-12-26 920,00478,40513,50-- -- ----478,40478,401 21-5
18-12-26 960,00475,00480,74-- -- ----475,00475,001 1-6
18-12-261.1601.000,00511,86449,07+62,02 +13,8% ----511,86459,2513 2-6
18-12-26551.040,00413,00418,48+60,94 +14,6% ----413,00413,001 1-6
18-12-26521.080,00428,89389,43+59,19 +15,2% ----428,89428,891 2-6
18-12-26 1.100,00416,50375,03+41,47 +11,1% ----416,50410,002 2-6
18-12-26341.120,00399,99361,35+58,26 +16,1% ----399,99399,991 2-6
18-12-26 1.140,00371,50348,10-- -- 165,00--374,00362,0011 25-5
18-12-26 1.160,00359,25335,08-- -- 165,00--359,25359,251 25-5
18-12-26 1.180,00272,48322,45-- -- 165,00--272,48270,003 20-5
18-12-26 1.200,00366,65309,55+57,10 +18,4% 160,00--366,65324,0097 2-6
18-12-26 1.220,00285,00297,78-- -- ----285,00285,001 28-5
18-12-261201.240,00296,00286,22+53,19 +18,6% ----296,00296,002 29-5
18-12-26 1.260,00266,90274,97-- -- ----266,90262,502 1-6
18-12-26 1.280,00271,58264,12-- -- ----272,20268,505 29-5
18-12-26 1.300,00301,00253,10+47,90 +18,9% ----301,00259,4013 2-6
18-12-26 1.320,00276,96242,88+34,08 +14,0% ----277,00276,963 2-6
18-12-26 1.350,00273,00228,38+44,62 +19,5% ----273,00237,7710 2-6
18-12-26 1.400,00256,00205,78+50,22 +24,4% 30,00--256,00220,0011 2-6
18-12-26 1.450,00231,00184,73+46,27 +25,0% ----231,00190,2510 2-6
18-12-262031.500,00201,14165,95+40,02 +24,1% ----201,14171,2021 2-6
18-12-26 1.550,00186,60148,49+38,11 +25,7% ----186,60174,009 2-6
18-12-26 1.600,00169,00133,49+35,51 +26,6% ----169,00150,009 2-6
18-12-263081.650,00126,90119,92+33,42 +27,9% ----126,90126,9010 2-6
18-12-265001.700,00136,65107,25+32,12 +29,9% ----136,65116,2513 2-6
18-12-26 1.750,0093,8096,45-- -- ----100,0093,7530 1-6
18-12-26 1.800,00114,0086,81+27,19 +31,3% ----114,0092,5010 2-6
18-12-26 1.850,00------ -- ---------- --
18-12-26 1.900,0087,2570,09+17,16 +24,5% ----88,3574,1070 2-6
18-12-26 2.000,0074,0056,52+17,48 +30,9% ----74,0069,256 2-6
18-12-26 2.100,0061,0046,02+14,98 +32,6% ----61,0061,001 2-6
18-12-261702.200,0053,0037,31+15,30 +41,0% ----53,0038,557 2-6
18-12-263342.400,0034,8025,01+11,07 +44,3% ----35,4033,0011 2-6
18-12-2612.600,0026,0016,10+9,03 +56,1% ----26,0026,001 2-6
18-12-26 2.800,0018,5010,33+8,17 +79,1% ----18,5013,006 2-6
18-12-26133.000,0011,506,86+4,40 +64,1% ----11,509,0011 2-6
19-03-279200,001.238,981.196,46+66,16 +5,5% ----1.238,981.217,059 2-6
19-03-2715460,00936,64946,06+64,30 +6,8% ----936,64935,352 22-5
19-03-27 480,00741,10926,96-- -- ----741,10741,101 28-4
19-03-27 500,00725,35907,96-- -- ----725,35721,005 23-4
19-03-2712520,00711,64889,00+64,47 +7,3% ----711,83711,644 23-4
19-03-27 560,00--851,35+64,35 +7,6% --------0 --
19-03-27 600,00--813,99+64,57 +7,9% --------0 --
19-03-274640,00596,50776,97+64,66 +8,3% ----597,35596,054 23-4
19-03-27 680,00--740,51-- -- --------0 --
19-03-27 720,00717,50704,62-- -- ----717,50717,501 22-5
19-03-27 760,00697,58669,37-- -- ----697,58697,581 25-5
19-03-273800,00500,00635,02+65,35 +10,3% ----500,00500,002 21-4
19-03-27 840,00515,35601,26-- -- ----515,35515,052 8-5
19-03-271880,00511,28568,70+63,93 +11,2% ----511,28511,281 11-5
19-03-27 920,00--537,25+62,93 +11,7% --------0 --
19-03-276960,00430,70506,65+62,08 +12,3% ----430,70430,701 13-5
19-03-27 1.000,00--477,10-- -- --------0 --
19-03-27271.040,00373,10448,95+59,66 +13,3% ----373,10373,103 11-5
19-03-27 1.080,00--421,46-- -- --------0 --
19-03-27971.100,00468,00408,49+57,83 +14,2% ----468,00468,001 2-6
19-03-27 1.150,00300,30377,24-- -- ----300,30298,802 20-5
19-03-27621.200,00360,00347,47+54,70 +15,7% ----360,00360,001 27-5
19-03-27 1.250,00309,00319,77-- -- ----309,00309,001 28-5
19-03-27 1.300,00327,30293,79+33,51 +11,4% ----327,30324,435 2-6
19-03-27361.350,00300,40269,98+48,45 +17,9% ----300,40300,401 2-6
19-03-27 1.400,00253,66248,01-- -- ----253,66247,243 29-5
19-03-27131.450,00255,15227,13+44,99 +19,8% ----255,15255,151 2-6
19-03-27411.500,00200,15208,38+42,53 +20,4% ----200,15200,152 1-6
19-03-27 1.550,00200,00191,21-- -- ----200,00200,001 25-5
19-03-27161.600,00199,95174,79+39,19 +22,4% ----199,95199,951 2-6
19-03-27 1.650,00155,40160,39-- -- ----155,40155,401 1-6
19-03-27311.700,00172,00147,24+34,74 +23,6% ----173,35155,0515 2-6
19-03-27 1.750,00141,00134,55+6,45 +4,8% ----141,05141,004 2-6
19-03-27211.800,00120,55123,47+31,91 +25,8% ----120,55120,553 29-5
19-03-27 1.850,00------ -- ---------- --
19-03-27 1.900,00124,40103,72+20,68 +19,9% ----124,40112,702 2-6
19-03-27 2.000,0088,3087,47-- -- ----88,3088,3010 29-5
19-03-2732.100,0078,5073,80+22,65 +30,7% ----78,5078,503 2-6
19-03-27 2.400,00--43,73+17,27 +39,5% --------0 --
19-03-27 2.600,00--30,81-- -- --------0 --
19-03-27 2.800,00--21,90-- -- --------0 --
19-03-2773.000,0019,3016,07+9,41 +58,6% ----19,3019,307 2-6
18-06-27194300,00959,001.100,30+67,88 +6,2% ----959,00959,001 19-5
18-06-27 400,00955,751.006,53-- -- ----955,75952,505 14-5
18-06-2718450,00875,00958,27+67,30 +7,0% ----875,00875,001 13-5
18-06-276480,00718,75931,37+66,34 +7,1% ----718,75718,751 26-3
18-06-27 500,00726,79911,81-- -- ----726,79726,791 28-4
18-06-27 520,00--894,31-- -- --------0 --
18-06-27 560,00--857,65+66,25 +7,7% --------0 --
18-06-27 600,00769,39820,79-- -- ----770,13769,393 14-5
18-06-27 640,00--786,09+65,52 +8,3% --------0 --
18-06-271680,00610,00751,06+65,32 +8,7% ----610,00610,001 21-4
18-06-27 700,00682,91733,91-- -- ----682,94682,912 14-5
18-06-27 720,00541,18716,96-- -- ----541,18541,181 23-4
18-06-27 760,00668,86683,60-- -- ----668,86668,861 22-5
18-06-27 800,00599,88650,05-- -- ----599,92599,884 14-5
18-06-27 840,00604,06619,15-- -- ----604,06604,061 22-5
18-06-271880,00402,76587,74+62,44 +10,6% ----402,76402,761 4-2
18-06-27581900,00556,10573,11+61,76 +10,8% ----556,10556,101 1-6
18-06-271920,00396,00557,71+62,28 +11,2% ----396,00396,001 23-3
18-06-27 960,00377,00529,01-- -- ----377,00377,001 17-4
18-06-27 1.000,00563,33501,33+62,00 +12,4% ----563,33544,0723 2-6
18-06-27 1.040,00393,75474,78-- -- ----396,65393,752 14-4
18-06-27 1.080,00--449,23-- -- --------0 --
18-06-27 1.100,00352,00436,95-- -- ----352,00352,001 20-5
18-06-27 1.150,00406,15406,72-- -- ----407,65406,152 26-5
18-06-27 1.200,00410,00378,64+31,36 +8,3% ----410,00390,006 2-6
18-06-27 1.250,00314,83352,32-- -- ----318,92302,853 21-5
18-06-27 1.300,00319,36326,92-- -- ----319,36319,361 26-5
18-06-27 1.350,00292,65303,76-- -- ----292,75292,653 1-6
18-06-27 1.400,00291,30282,24+9,06 +3,2% ----291,30291,302 2-6
18-06-27 1.450,00261,65261,74-- -- ----263,65261,653 1-6
18-06-271571.500,00236,10242,99+45,12 +18,6% ----236,10236,1023 1-6
18-06-27181.550,00218,25225,86+43,62 +19,3% ----218,25218,251 1-6
18-06-27 1.600,00233,00209,38+23,62 +11,3% ----239,30233,0019 2-6
18-06-27 1.650,00208,70194,63+14,07 +7,2% ----208,70208,4011 2-6
18-06-27681.700,00175,00180,95+38,54 +21,3% ----175,00173,003 1-6
18-06-27 1.750,00------ -- ---------- --
18-06-27 1.800,00168,00156,03+11,97 +7,7% ----168,00165,003 2-6
18-06-2721.900,00129,50135,07+32,72 +24,2% ----129,50129,501 1-6
18-06-27 2.000,00116,20116,57-- -- ----116,20116,205 27-5
18-06-27 2.200,00104,4587,85+16,60 +18,9% 38,50--104,45104,451 2-6
18-06-27 2.400,0062,6566,18-- -- ----64,0562,654 29-5
18-06-27 2.600,00--48,55+19,35 +39,9% --------0 --
18-06-27 2.800,00--35,62+16,86 +47,3% --------0 --
18-06-27 3.000,00--26,57+14,16 +53,3% --------0 --
18-06-27 3.200,00--19,94-- -- --------0 --
17-12-2733300,001.100,001.106,21+66,48 +6,0% ----1.100,001.095,003 22-5
17-12-2714400,001.031,421.014,24+66,02 +6,5% ----1.031,421.031,421 26-5
17-12-27 450,00927,72969,14-- -- ----927,72927,721 21-5
17-12-272480,00737,71942,49+65,67 +7,0% ----737,71737,712 27-1
17-12-2721500,00938,19924,93+65,50 +7,1% ----941,62938,192 26-5
17-12-27 520,00--907,48-- -- --------0 --
17-12-27 550,00713,27881,58-- -- ----713,27713,271 4-5
17-12-27105600,00821,70839,01+64,54 +7,7% ----821,70821,701 1-6
17-12-2710650,00620,64797,66+64,15 +8,0% ----620,64620,641 12-2
17-12-278680,00605,00773,36+63,97 +8,3% ----605,00605,001 18-2
17-12-27 700,00807,15757,28+49,87 +6,6% ----807,71807,155 2-6
17-12-27 720,00571,00741,52-- -- ----571,00571,001 23-4
17-12-2720760,00651,00710,67+63,09 +8,9% ----651,00645,002 20-5
17-12-27 800,00741,47680,67+60,80 +8,9% ----741,47741,471 2-6
17-12-27 840,00673,38651,25-- -- ----673,38673,381 25-5
17-12-27 880,00454,00623,00-- -- ----454,00451,003 30-1
17-12-27 900,00633,00609,24-- -- ----633,00633,001 25-5
17-12-27 920,00431,80595,69-- -- ----431,80431,801 28-4
17-12-278960,00504,12568,99+60,50 +10,6% ----504,12504,125 11-5
17-12-273141.000,00605,83543,59+58,90 +10,8% ----605,83559,7522 2-6
17-12-27 1.040,00504,78519,13-- -- ----504,78504,781 28-5
17-12-27 1.080,00--495,71-- -- --------0 --
17-12-27 1.100,00486,84484,05-- -- ----488,35477,5014 29-5
17-12-27 1.150,00314,57456,47-- -- ----314,57314,571 23-4
17-12-275161.200,00467,25430,51+55,27 +12,8% ----467,25467,251 2-6
17-12-27 1.220,00402,40419,28-- -- ----402,40402,401 22-5
17-12-27 1.240,00--410,74-- -- --------0 --
17-12-2761.250,00415,95405,94+54,41 +13,4% ----415,95415,952 25-5
17-12-27 1.260,00407,87401,08+6,79 +1,7% ----407,87407,872 2-6
17-12-27 1.280,00378,25391,35-- -- ----378,25378,251 1-6
17-12-27 1.300,00390,81382,20-- -- ----390,98390,815 27-5
17-12-27 1.320,00384,10373,25-- -- ----384,10384,101 25-5
17-12-27 1.340,00289,00364,55-- -- ----289,00289,001 12-5
17-12-27131.350,00350,00360,27+51,77 +14,4% ----350,00350,001 26-5
17-12-27 1.360,00290,94356,09-- -- ----290,94290,941 15-5
17-12-27 1.380,00361,72347,77+13,95 +4,0% ----361,72361,721 2-6
17-12-27 1.400,00370,50339,69+30,81 +9,1% ----374,45346,759 2-6
17-12-27 1.420,00345,35331,80+13,55 +4,1% ----345,35345,351 2-6
17-12-27711.440,00315,10323,98+49,87 +15,4% ----315,10315,102 26-5
17-12-2761.460,00293,30315,98+49,98 +15,8% ----293,30293,301 28-5
17-12-27111.480,00296,35308,66+49,52 +16,0% ----296,35295,952 1-6
17-12-27 1.500,00347,41301,53+45,88 +15,2% ----347,41325,002 2-6
17-12-27 1.550,00275,85284,43-- -- ----275,85275,851 1-6
17-12-27 1.600,00311,46268,33+43,13 +16,1% ----311,46277,815 2-6
17-12-27111.650,00244,00252,59+45,26 +17,9% ----244,00243,7511 1-6
17-12-27291.700,00247,00238,44+44,16 +18,5% ----247,00246,503 2-6
17-12-27 1.750,00------ -- ---------- --
17-12-273511.800,00225,45212,61+40,78 +19,2% ----225,45218,0013 2-6
17-12-27201.900,00187,75189,23+39,36 +20,8% ----187,75187,751 25-5
17-12-273802.000,00205,00169,18+36,02 +21,3% ----205,00190,5022 2-6
17-12-27342.200,00132,20135,06+33,02 +24,4% ----132,20132,102 1-6
17-12-27912.400,00101,00108,91+28,49 +26,2% ----105,00101,004 29-5
17-12-27 2.600,00112,6589,29+23,36 +26,2% ----112,6588,304 2-6
17-12-27872.800,0087,0071,10+22,64 +31,8% ----87,0086,254 2-6
17-12-27 3.000,00--58,91-- -- --------0 --
17-12-27 3.200,0060,0047,13+12,87 +27,3% ----60,6060,003 2-6
15-12-28 300,001.127,251.114,12-- -- ----1.128,451.127,252 29-5
15-12-28 400,001.023,581.028,48-- -- ----1.024,061.023,586 28-5
15-12-28 450,00392,57987,28-594,71 -60,2% ----392,57392,572 19-9
15-12-281480,00793,40962,93+65,40 +6,8% ----793,40793,401 20-4
15-12-28 500,00999,90946,98+52,92 +5,6% ----999,90999,903 2-6
15-12-28 520,00--931,18+64,95 +7,0% --------0 --
15-12-2850550,00665,00907,87+64,78 +7,1% ----665,00665,005 2-4
15-12-28 600,00837,52869,72-- -- ----837,52837,521 27-5
15-12-281640,00792,88840,11+64,10 +7,6% ----792,88792,881 21-5
15-12-28 680,00803,40811,31-- -- ----803,88803,406 28-5
15-12-28 700,00819,00797,21+21,79 +2,7% ----819,00819,001 2-6
15-12-28 720,00620,50783,32-- -- ----620,50620,501 9-4
15-12-28 760,00661,00755,77+63,15 +8,4% ----661,00661,001 18-5
15-12-2850800,00790,12729,31+62,77 +8,6% ----790,12790,121 2-6
15-12-28 840,00608,76703,61-- -- ----608,76608,761 14-4
15-12-282880,00412,25678,56+62,41 +9,2% ----412,25412,251 31-3
15-12-28 900,00670,00666,29-- -- ----670,00670,001 26-5
15-12-281920,00662,02654,38+61,40 +9,4% ----662,02662,021 27-5
15-12-28 960,00621,90631,18-- -- ----621,90621,901 1-6
15-12-28 1.000,00668,00608,78+59,22 +9,7% --675,00668,00625,003 2-6
15-12-28 1.040,00592,02587,18-- -- ----592,02592,021 27-5
15-12-28 1.080,00--565,86+60,12 +10,6% --------0 --
15-12-281.2481.100,00607,00555,84+59,20 +10,7% ----607,00607,002 2-6
15-12-28 1.150,00525,00531,31-- -- ----525,00525,001 1-6
15-12-28 1.200,00560,00507,95+52,05 +10,2% --572,00560,00560,001 2-6
15-12-28 1.250,00500,13485,63-- -- ----500,13500,131 25-5
15-12-28 1.300,00495,00464,06+30,94 +6,7% ----495,00470,005 2-6
15-12-28 1.350,00422,13443,98-- -- ----422,13422,131 27-5
15-12-28 1.400,00427,75425,03-- -- ----427,75427,751 29-5
15-12-28 1.450,00424,00406,78+17,22 +4,2% ----424,00424,001 2-6
15-12-28 1.500,00420,58389,04+31,54 +8,1% ----420,58420,581 2-6
15-12-28 1.550,00--372,78+51,19 +13,7% --------0 --
15-12-28 1.600,00387,38357,05+30,33 +8,5% ----387,38387,381 2-6
15-12-28 1.650,00--342,48-- -- --------0 --
15-12-28 1.700,00363,69328,26+35,43 +10,8% ----363,69363,691 2-6
15-12-28 1.750,00------ -- ---------- --
15-12-28 1.800,00335,94301,65+34,29 +11,4% 280,00--335,94304,152 2-6
15-12-2811.900,00270,00278,14+45,30 +16,3% ----270,00270,001 1-6
15-12-282242.000,00272,20256,77+43,79 +17,1% ----272,20272,201 2-6
15-12-28242.200,00213,60218,93+40,29 +18,4% ----213,60213,601 1-6
15-12-28 2.400,00186,40189,19-- -- ----186,40186,156 29-5
15-12-28362.800,00164,50141,15+30,76 +21,8% ----164,50164,501 2-6
15-12-281153.200,00132,00104,79+28,01 +26,7% ----132,00110,3027 2-6
21-12-2961300,001.040,721.123,01+65,71 +5,9% ----1.041,251.040,405 18-5
21-12-29 400,00844,291.043,83-- -- ----844,29844,291 8-4
21-12-29 450,00862,151.005,60-- -- ----862,15862,151 13-4
21-12-29 500,00871,65968,64-- -- ----871,65871,651 18-5
21-12-29 550,00837,60933,13-- -- ----837,60837,601 18-5
21-12-29 600,00886,25898,53-- -- ----886,25886,251 22-5
21-12-29 700,00780,00832,36-- -- ----780,00780,001 21-5
21-12-29 800,00624,60771,10-- -- ----625,00624,602 10-4
21-12-29183900,00705,13714,09+61,97 +8,7% ----705,13705,131 1-6
21-12-29 1.000,00671,45661,88+9,57 +1,4% ----671,45671,451 2-6
21-12-29 1.100,00590,00613,59-- -- ----601,30590,003 1-6
21-12-29 1.200,00565,00569,73-- -- ----565,00565,002 26-5
21-12-29 1.400,00470,00492,60-- -- ----470,00470,002 27-5
21-12-291131.600,00440,00428,11+52,20 +12,2% ----440,00440,001 2-6
21-12-29 1.800,00275,00374,71-- -- ----275,00275,001 19-5
21-12-29 2.000,00302,00329,18-- -- 310,00--302,00302,001 28-5
21-12-29 2.400,00244,50257,89-- -- ----244,50244,504 29-5
21-12-29 2.800,00154,60204,65-- -- ----154,60148,8030 18-5
21-12-29773.200,00153,00164,68+32,58 +19,8% ----153,00145,256 22-5
20-12-30 500,001.000,00987,96+12,04 +1,2% ----1.000,001.000,002 2-6
20-12-30 600,00937,36923,77+13,59 +1,5% ----937,36937,361 2-6
20-12-3015700,00877,56863,37+62,48 +7,2% ----877,56877,561 2-6
20-12-30 800,00640,00808,67-- -- ----640,00640,001 5-5
20-12-30 900,00583,60756,48-- -- ----583,60583,601 23-2
20-12-30311.000,00681,00708,40+59,24 +8,4% ----681,00681,001 22-5
20-12-30181.100,00675,24663,34+58,33 +8,8% ----675,24675,241 2-6
20-12-30 1.200,00670,49622,14+48,35 +7,8% ----670,49633,442 2-6
20-12-301061.400,00550,45548,72+55,68 +10,1% ----555,00550,452 29-5
20-12-30711.600,00502,00486,67+54,17 +11,1% ----502,00502,002 2-6
20-12-30 1.800,00444,00434,77+9,23 +2,1% 335,50--444,00444,002 2-6
20-12-30522.000,00365,00389,62+49,46 +12,7% ----365,00365,001 22-5
20-12-30252.400,00346,00317,51+44,91 +14,1% ----346,00346,001 2-6
20-12-3092.800,00258,55262,78+39,75 +15,1% ----258,55252,607 1-6
20-12-30263.200,00250,00219,62+35,28 +16,1% ----250,00244,003 2-6
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?