Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.270,001.234,80+35,20 +2,9% 1.280,201.238,60707.43017:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 10-4-2026)
Totaal volume 7.109 (4.318 Calls, 2.791 Puts)
Totaal open interest bij opening 106.988 (49.180 Calls, 57.808 Puts)
Call / Put ratio 1,55
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2612720,00483,13515,19+35,29 +6,8% ----483,13483,131 9-4
17-04-262760,00389,00475,22+35,30 +7,4% ----389,00389,002 19-3
17-04-265800,00474,33435,27+35,30 +8,1% ----474,33474,331 10-4
17-04-2615840,00370,10395,35+35,29 +8,9% ----370,10370,102 17-3
17-04-267880,00339,48355,48+35,25 +9,9% ----339,48339,481 25-3
17-04-263900,00195,00335,58+35,23 +10,5% ----195,00195,001 31-3
17-04-267920,00268,98315,74+35,17 +11,1% ----268,98241,152 1-4
17-04-261940,00324,48295,93+35,08 +11,9% ----324,48324,481 10-4
17-04-2611960,00248,00276,64+34,54 +12,5% ----248,00248,002 8-4
17-04-263980,00283,81257,04+34,84 +13,6% 287,25302,40283,81283,775 10-4
17-04-26661.000,00277,00237,43+34,70 +14,6% 1,00--277,00277,002 10-4
17-04-2611.010,00185,43227,73+34,55 +15,2% ----185,43185,431 8-4
17-04-2691.020,00126,60218,08+34,32 +15,7% ----126,60126,602 31-3
17-04-26 1.030,00234,56208,44+33,60 +16,1% ----234,56234,525 10-4
17-04-26161.040,00211,00198,87+33,93 +17,1% ----211,00211,001 10-4
17-04-26181.050,00205,00189,47+33,56 +17,7% ----205,00205,001 10-4
17-04-26151.060,0092,53180,12+32,81 +18,2% ----92,5380,004 31-3
17-04-2621.070,00136,89170,70+32,97 +19,3% ----136,89136,891 8-4
17-04-26161.080,00136,60161,65+32,47 +20,1% ----136,60136,601 8-4
17-04-2671.090,00120,05152,55+32,02 +21,0% ----120,05120,051 8-4
17-04-261211.100,00170,00143,71+31,54 +21,9% ----170,00150,0012 10-4
17-04-26701.120,00142,11126,78+29,86 +23,6% ----142,11140,603 10-4
17-04-26561.140,00127,59110,41+28,59 +25,9% ----127,59115,008 10-4
17-04-26991.160,00116,7594,96+27,09 +28,5% ----116,7599,284 10-4
17-04-261171.180,00100,7580,72+24,78 +30,7% ----100,7587,906 10-4
17-04-264041.200,0095,0068,00+22,35 +32,9% ----95,0070,9029 10-4
17-04-261691.220,0083,0056,16+20,17 +35,9% ----83,0059,0034 10-4
17-04-263721.240,0069,5045,38+18,68 +41,2% ----69,5047,5054 10-4
17-04-261151.260,0056,1136,14+16,51 +45,7% ----58,5037,0071 10-4
17-04-261861.280,0045,3628,24+14,36 +50,8% ----47,0029,5053 10-4
17-04-267491.300,0037,6021,50+12,11 +56,3% ----37,6021,40136 10-4
17-04-264861.320,0028,0016,00+10,31 +64,4% ----29,6016,70159 10-4
17-04-261671.340,0022,5511,69+8,17 +69,9% ----22,5512,75103 10-4
17-04-262811.360,0017,358,75+6,04 +69,0% ----17,358,9561 10-4
17-04-263751.380,0012,456,22+4,51 +72,5% 0,10--12,456,4549 10-4
17-04-263281.400,009,004,18+3,53 +84,4% ----9,154,50183 10-4
17-04-262081.440,004,601,36+2,47 +181,6% --5,004,602,2541 10-4
17-04-261681.480,002,350,45+1,65 +366,7% ----2,351,158 10-4
17-04-266791.500,001,900,25+1,31 +524,0% ----1,901,436 10-4
17-04-26671.520,000,850,14+0,99 +707,1% ----0,850,557 10-4
17-04-26181.560,000,250,04+0,22 +550,0% ----0,250,253 10-4
17-04-264921.600,000,300,01+0,08 +800,0% ----0,300,307 10-4
17-04-261081.700,000,260,03+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 --
15-05-263720,00484,18515,91+35,42 +6,9% ----484,18484,181 9-4
15-05-262760,00463,80476,72+34,89 +7,3% ----463,80463,802 25-3
15-05-263800,00419,88437,21+35,13 +8,0% ------419,883 25-3
15-05-26 840,00--397,93+34,95 +8,8% --------0 --
15-05-2610880,00242,68358,91+34,51 +9,6% ----242,68242,681 31-3
15-05-261920,00327,81320,31+34,00 +10,6% ----327,81327,811 23-2
15-05-261940,00209,82301,21+33,91 +11,3% ----209,82209,821 2-4
15-05-26 960,00--282,48+33,69 +11,9% --------0 --
15-05-26 980,00290,13263,83+33,47 +12,7% ----290,13290,131 10-4
15-05-26231.000,00256,49245,78+33,09 +13,5% ----256,49256,491 10-4
15-05-2611.020,00203,00227,90+32,83 +14,4% ----203,00198,502 9-4
15-05-26 1.030,00--219,27+32,20 +14,7% --------0 --
15-05-2621.040,00223,00210,92+31,55 +15,0% ----223,00223,001 10-4
15-05-2651.050,00214,47202,22+31,52 +15,6% ----214,47214,471 10-4
15-05-2621.060,00225,00194,03+31,04 +16,0% ----225,00225,002 10-4
15-05-2641.070,00150,30185,79+30,70 +16,5% ----150,30149,104 26-3
15-05-26341.080,00100,93177,77+30,06 +16,9% ----100,93100,933 31-3
15-05-2621.090,0091,35169,99+29,35 +17,3% ----93,0090,005 7-4
15-05-26491.100,00136,59162,44+29,07 +17,9% ----136,59130,806 8-4
15-05-26201.120,00168,71147,29+28,07 +19,1% ----168,71153,322 10-4
15-05-26281.140,00160,00133,14+26,63 +20,0% ----160,00160,004 10-4
15-05-269341.160,00142,50119,37+26,32 +22,0% ----142,50142,50902 10-4
15-05-26431.180,00124,50106,92+24,25 +22,7% ----124,50124,502 10-4
15-05-262161.200,00125,1594,48+24,02 +25,4% ----125,1599,5017 10-4
15-05-26301.220,00109,5083,53+21,90 +26,2% ----110,0084,9013 10-4
15-05-26711.240,0096,8573,15+20,41 +27,9% ----96,8576,0086 10-4
15-05-262641.260,0080,9063,87+18,64 +29,2% ----80,9067,8020 10-4
15-05-262571.280,0074,1555,17+17,61 +31,9% ----74,1559,03916 10-4
15-05-262421.300,0068,0047,77+15,66 +32,8% ----68,0049,5017 10-4
15-05-262461.320,0056,0040,22+15,08 +37,5% ----56,0042,0016 10-4
15-05-26 1.340,00------ -- --------0 --
15-05-26831.360,0044,2529,18+11,47 +39,3% ----44,2530,2481 10-4
15-05-261511.400,0032,3520,51+8,71 +42,5% ----32,3520,8045 10-4
15-05-26471.440,0022,5514,20+6,97 +49,1% ----22,5518,0023 10-4
15-05-26411.480,0016,709,62+4,75 +49,4% ----16,709,7928 10-4
15-05-26141.520,0011,006,42+3,45 +53,7% ----11,006,809 10-4
15-05-26141.560,007,204,27+2,49 +58,3% ----7,204,248 10-4
15-05-26101.600,005,002,87+1,76 +61,3% ----5,002,969 10-4
15-05-26301.700,002,101,25+0,16 +12,8% ----2,101,894 10-4
15-05-26111.800,000,900,66+0,04 +6,1% ----0,900,901 31-3
15-05-26221.900,000,650,180,00 0,0% ----0,650,651 30-3
15-05-2652.000,000,450,07-0,01 -14,3% ----0,450,455 23-3
15-05-26 2.100,00--0,020,00 0,0% --------0 --
15-05-2652.200,000,040,010,00 0,0% ----0,040,041 10-4
19-06-2689300,00958,62935,09+35,17 +3,8% ----958,62958,621 10-4
19-06-2672350,00761,88885,18+35,13 +4,0% ----769,41761,886 7-4
19-06-2629400,00732,60835,32+35,03 +4,2% ----734,88732,606 2-4
19-06-26 420,00--815,39+34,98 +4,3% --------0 --
19-06-267440,00471,80795,48+34,91 +4,4% ----471,80471,802 22-12
19-06-264450,00782,90785,53+34,87 +4,4% ----782,90782,901 25-3
19-06-264460,00732,75775,57+34,84 +4,5% ----732,75732,751 11-3
19-06-2610480,00753,91755,70+34,72 +4,6% ----753,91750,913 23-2
19-06-2621500,00671,31735,85+34,59 +4,7% ----676,40671,3140 26-3
19-06-26 520,00--715,99+34,48 +4,8% --------0 --
19-06-2641550,00713,35686,24+34,28 +5,0% ----713,35713,351 10-4
19-06-2628560,00625,90676,32+34,23 +5,1% ----628,92625,5822 17-3
19-06-2677600,00590,00636,80+33,94 +5,3% ----604,60590,002 8-4
19-06-2679650,00516,00587,51+33,71 +5,7% ----516,00516,001 1-4
19-06-264680,00451,14558,22+33,41 +6,0% ----451,14451,141 6-3
19-06-26354700,00501,93538,67+33,25 +6,2% ----501,93501,931 8-4
19-06-2626720,00434,23519,17+33,13 +6,4% ----434,23433,9820 30-3
19-06-26293750,00406,88489,94+33,02 +6,7% ----416,16406,6876 30-3
19-06-26 760,00--480,24+32,94 +6,9% --------0 --
19-06-26374800,00464,38441,68+34,15 +7,7% ----464,38464,381 10-4
19-06-26162850,00367,60394,06+32,82 +8,3% ----367,60367,604 8-4
19-06-2691880,00290,69366,06+32,63 +8,9% ----290,94290,14106 30-3
19-06-26421900,00390,00347,43+33,71 +9,7% --400,00390,00357,505 10-4
19-06-2666920,00257,39329,28+33,40 +10,1% ----257,39257,3919 30-3
19-06-269940,00324,29312,03+32,44 +10,4% ----324,29324,291 10-4
19-06-26193950,00294,26302,75+32,31 +10,7% ----294,26294,261 9-4
19-06-2619960,00226,32293,69+32,73 +11,1% ----226,32226,3210 30-3
19-06-2619980,00289,04276,66+32,09 +11,6% ----289,04289,041 10-4
19-06-265121.000,00257,39260,01+31,44 +12,1% ----257,39257,395 9-4
19-06-2671.020,00173,05243,35+31,48 +12,9% ----173,05173,052 2-4
19-06-26151.030,00166,35235,40+30,43 +12,9% ----166,35166,352 2-4
19-06-2651.040,00200,10227,55+29,98 +13,2% ----200,10200,102 9-4
19-06-265241.050,00240,50219,77+29,92 +13,6% ----240,50240,501 10-4
19-06-2641.060,00176,00212,22+29,28 +13,8% ----176,00176,004 1-4
19-06-26441.080,00133,05197,09+28,56 +14,5% ----133,05132,9510 2-4
19-06-264811.100,00213,50182,79+27,51 +15,1% ----213,50209,003 10-4
19-06-261081.120,00146,00169,07+26,82 +15,9% ----146,00140,402 8-4
19-06-26351.140,00174,61155,50+26,14 +16,8% ----174,86174,612 10-4
19-06-26771.160,00155,12142,95+25,15 +17,6% ----155,12155,121 10-4
19-06-26871.180,00135,40130,64+24,91 +19,1% ----135,40135,401 10-4
19-06-268101.200,00144,59119,09+23,31 +19,6% ----145,15124,7445 10-4
19-06-26571.220,00110,43108,52+22,58 +20,8% ----110,43110,431 10-4
19-06-26801.240,00118,4098,09+21,76 +22,2% ----118,4099,4012 10-4
19-06-261081.260,00102,1088,94+20,88 +23,5% --130,00102,10100,705 10-4
19-06-264441.280,0093,0080,36+19,94 +24,8% ----93,0084,004 10-4
19-06-269891.300,0094,0071,86+18,29 +25,5% ----94,0072,7518 10-4
19-06-262251.320,0084,9564,48+16,80 +26,1% ----84,9584,956 10-4
19-06-261551.350,0072,7054,26+15,34 +28,3% ----72,7056,8210 10-4
19-06-269951.400,0053,0040,53+12,39 +30,6% ----53,0042,0517 10-4
19-06-261511.450,0040,8529,55+9,60 +32,5% ----40,8530,90250 10-4
19-06-2651.480,0020,5024,25+8,60 +35,5% ----20,5020,503 9-4
19-06-261.5221.500,0028,9021,30+7,65 +35,9% ----28,9021,9811 10-4
19-06-261871.550,0021,0515,15+6,03 +39,8% ----21,0515,208 10-4
19-06-264301.600,0015,4510,77+5,35 +49,7% ----15,458,954 10-4
19-06-26611.650,0010,707,77+3,41 +43,9% ----10,859,9519 10-4
19-06-261561.700,006,555,54+2,82 +50,9% ----6,555,954 10-4
19-06-26381.800,002,852,99+1,23 +41,1% ----2,852,851 10-4
19-06-26611.900,001,951,79+0,47 +26,3% 1,643,141,951,954 10-4
19-06-261042.000,001,401,17+0,43 +36,8% --2,001,401,407 10-4
19-06-26352.100,000,620,50+0,56 +112,0% ----0,860,6235 8-4
19-06-26372.200,000,600,27+0,45 +166,7% ----0,600,601 7-4
19-06-26692.400,000,350,07+0,50 +714,3% ----0,470,354 10-4
18-09-2648350,00764,18886,88+35,62 +4,0% ----771,71764,186 7-4
18-09-2625400,00735,60837,93+35,32 +4,2% ----737,88735,606 2-4
18-09-26 440,00--798,83+35,17 +4,4% --------0 --
18-09-26 450,00--789,08+35,03 +4,4% --------0 --
18-09-26 460,00--779,38+34,98 +4,5% --------0 --
18-09-26 480,00--759,93+34,97 +4,6% --------0 --
18-09-264500,00708,00740,53+35,25 +4,8% ----708,00708,001 8-4
18-09-26 520,00--721,18+34,84 +4,8% --------0 --
18-09-26 550,00438,80692,21+34,64 +5,0% ----438,80438,801 4-12
18-09-26 560,00--682,55+34,67 +5,1% --------0 --
18-09-263600,00609,55644,17+34,82 +5,4% ----609,55609,551 17-2
18-09-262650,00572,08596,69+34,41 +5,8% ----572,08572,081 12-2
18-09-261680,00521,69568,32+34,26 +6,0% ----521,69521,691 23-1
18-09-263700,00504,00549,62+34,33 +6,2% ----504,00504,001 22-1
18-09-267720,00462,58531,06+34,37 +6,5% ----462,58462,581 3-3
18-09-2650750,00504,32503,57+34,13 +6,8% ----504,32504,314 23-2
18-09-26118800,00465,00458,43+34,11 +7,4% ----465,00465,001 10-4
18-09-2630850,00402,00414,65+33,47 +8,1% ----402,00402,001 9-4
18-09-2646880,00354,00389,27+33,16 +8,5% ----354,00354,002 17-3
18-09-2671900,00398,22373,04+32,29 +8,7% ----398,22398,221 10-4
18-09-26115920,00390,00356,75+31,95 +9,0% ----390,00390,002 10-4
18-09-2693950,00259,56332,99+31,34 +9,4% ----259,56259,561 7-4
18-09-261021.000,00304,09295,13+30,21 +10,2% ----304,09304,091 10-4
18-09-26791.050,00295,41259,95+29,19 +11,2% ----295,41295,411 10-4
18-09-261711.080,00268,00239,71+28,61 +11,9% ----268,00260,004 10-4
18-09-26601.100,00208,00226,97+27,00 +11,9% ----210,00199,9519 8-4
18-09-26611.120,00195,45214,71+27,65 +12,9% ----195,45195,455 8-4
18-09-26361.140,00194,00202,86+26,92 +13,3% ----194,00194,001 9-4
18-09-26471.160,00188,00191,43+26,18 +13,7% ----188,00188,001 9-4
18-09-26501.180,00197,00179,98+25,88 +14,4% ----197,00197,001 10-4
18-09-262701.200,00200,00169,53+25,56 +15,1% ----200,00175,755 10-4
18-09-261761.220,00142,60159,35+24,80 +15,6% ----142,60142,601 9-4
18-09-26491.240,00160,00149,73+23,20 +15,5% ----160,00157,002 10-4
18-09-26541.260,00154,86140,09+22,74 +16,2% ----154,86154,861 10-4
18-09-261311.280,00125,90131,28+21,88 +16,7% ----125,90114,653 9-4
18-09-262141.300,00147,75123,03+21,35 +17,4% ----147,75126,0017 10-4
18-09-26551.320,00138,45115,11+20,42 +17,7% ----138,45128,956 10-4
18-09-26411.340,00103,80107,04+19,97 +18,7% ----103,80103,801 9-4
18-09-26581.350,00126,80103,46+19,50 +18,8% ----126,80126,414 10-4
18-09-26291.360,00122,4099,96+19,00 +19,0% ----122,40122,403 10-4
18-09-26351.380,0082,0093,34+18,44 +19,8% ----82,0082,002 9-4
18-09-263941.400,00101,0087,06+16,73 +19,2% ----101,0089,5030 10-4
18-09-261371.450,0090,5172,44+15,47 +21,4% ----90,5178,153 10-4
18-09-262121.500,0077,0060,51+13,53 +22,4% --100,0077,0070,3029 10-4
18-09-261001.550,0059,1549,97+11,40 +22,8% ----59,2059,0525 10-4
18-09-261121.600,0050,0041,44+10,27 +24,8% ----50,0042,608 10-4
18-09-26531.650,0044,3033,93+8,92 +26,3% ----44,3037,5522 10-4
18-09-26781.700,0037,2028,11+7,87 +28,0% ----37,2030,5049 10-4
18-09-262261.800,0020,5518,98+6,60 +34,8% ----20,5519,404 10-4
18-09-26681.900,0014,2012,93+4,32 +33,4% ----14,2014,201 10-4
18-09-26982.000,0012,708,87+2,95 +33,3% ----12,708,802 10-4
18-09-26452.200,006,704,44+1,14 +25,7% ----6,704,505 10-4
18-09-26412.400,002,352,51+0,04 +1,6% ----2,352,351 9-4
18-12-26100280,00876,62957,99+34,19 +3,6% ----876,62876,624 30-3
18-12-2663300,00848,21938,56+34,30 +3,7% ----849,00848,0757 30-3
18-12-2640350,00746,00890,15+34,38 +3,9% ----746,00746,001 31-3
18-12-2635400,00823,00842,04+34,53 +4,1% ----823,00823,001 8-4
18-12-264440,00715,52803,67+34,53 +4,3% ----724,57715,524 30-3
18-12-2630450,00715,45794,17+34,86 +4,4% ----715,87715,459 30-3
18-12-265460,00704,76784,62+35,00 +4,5% ----704,99704,7611 30-3
18-12-265480,00687,04765,62+34,93 +4,6% ----687,04686,808 30-3
18-12-2642500,00611,00746,72+34,83 +4,7% ----611,00611,001 31-3
18-12-265520,00674,00727,81+34,79 +4,8% ----674,00674,001 24-3
18-12-2634550,00622,18699,71+34,64 +5,0% ----622,26622,1815 30-3
18-12-2615560,00578,00690,25+34,75 +5,0% ----578,00578,001 31-3
18-12-26314600,00665,25653,19+34,58 +5,3% ----665,25665,251 10-4
18-12-263640,00542,15616,64+34,32 +5,6% ----542,15542,152 30-3
18-12-263680,00497,50580,47+34,20 +5,9% ----507,85497,503 30-3
18-12-261.140700,00484,17562,71+34,16 +6,1% ----484,17484,171 1-4
18-12-268720,00441,72545,21+33,91 +6,2% ----441,72441,721 7-4
18-12-2611760,00426,35510,66+34,34 +6,7% ----426,35426,351 27-3
18-12-261.167800,00374,70477,06+33,14 +6,9% ----374,70374,708 7-4
18-12-2614840,00479,08444,56+33,78 +7,6% ----479,08479,081 10-4
18-12-2611880,00370,00412,89+32,82 +7,9% ----370,00370,001 8-4
18-12-26810900,00303,80397,69+32,88 +8,3% ----303,80303,5511 7-4
18-12-2614920,00356,40383,13+32,33 +8,4% ----356,40356,401 9-4
18-12-2639960,00332,00353,96+31,34 +8,9% ----332,00332,001 8-4
18-12-261.2071.000,00358,00326,20+30,64 +9,4% ----358,00336,509 10-4
18-12-26531.040,00276,50299,93+29,78 +9,9% ----276,50276,502 8-4
18-12-26261.080,00295,00275,05+27,77 +10,1% ----295,00290,004 10-4
18-12-265771.100,00295,00263,20+27,73 +10,5% 170,00--295,00275,004 10-4
18-12-26291.120,00184,40251,70+27,38 +10,9% ----184,40184,401 7-4
18-12-26521.140,00267,02240,55+26,69 +11,1% ----267,02250,832 10-4
18-12-26221.160,00210,45228,96+26,47 +11,6% ----210,45210,451 8-4
18-12-26521.180,00198,00218,81+24,83 +11,3% ----201,50198,002 8-4
18-12-261.7321.200,00235,05208,81+24,28 +11,6% ----235,05221,00155 10-4
18-12-26971.220,00220,00199,06+24,34 +12,2% ----220,00220,001 10-4
18-12-261031.240,00173,35189,73+23,65 +12,5% ----173,35173,351 9-4
18-12-26701.260,00202,44180,04+22,83 +12,7% ----202,46184,5619 10-4
18-12-26761.280,00162,80171,58+21,92 +12,8% ----162,80157,102 9-4
18-12-266091.300,00181,60163,26+21,73 +13,3% ----181,60166,6611 10-4
18-12-26381.320,00136,90154,98+21,29 +13,7% ----136,90136,902 8-4
18-12-266351.350,00163,25143,66+19,89 +13,8% ----163,25145,0011 10-4
18-12-267581.400,00143,45125,50+18,15 +14,5% --148,50143,45128,358 10-4
18-12-26831.450,0076,00110,05+17,55 +15,9% ----76,0076,003 31-3
18-12-261721.500,00112,5095,89+16,14 +16,8% ----112,5099,358 10-4
18-12-26501.550,0098,5083,73+14,73 +17,6% ----98,5089,1011 10-4
18-12-262891.600,0088,8572,85+13,32 +18,3% ----89,0078,203 10-4
18-12-262011.650,0046,5563,27+12,41 +19,6% ----46,5546,55152 2-4
18-12-263211.700,0060,9555,54+11,93 +21,5% ----60,9557,753 10-4
18-12-262521.800,0051,2041,94+9,91 +23,6% ----51,2042,803 10-4
18-12-261301.900,0036,7031,57+8,76 +27,7% ----36,7032,486 10-4
18-12-26982.000,0031,0024,07+7,22 +30,0% ----31,5024,0025 10-4
18-12-261102.200,0015,0013,83+4,77 +34,5% ----15,0015,001 10-4
18-12-261932.400,009,358,35+2,65 +31,7% ----9,359,352 10-4
19-03-27 460,00--790,39+34,68 +4,4% --------0 --
19-03-27 480,00--771,85+34,67 +4,5% --------0 --
19-03-27 500,00--753,38+34,62 +4,6% --------0 --
19-03-278520,00613,40735,12+34,50 +4,7% ----613,40613,408 31-3
19-03-27 560,00--698,96+34,16 +4,9% --------0 --
19-03-27 600,00--663,10+34,07 +5,1% --------0 --
19-03-27 640,00--628,13+33,51 +5,3% --------0 --
19-03-27 680,00--593,93+33,02 +5,6% --------0 --
19-03-271720,00457,87560,03+32,42 +5,8% ----457,87457,871 7-4
19-03-27 760,00--527,51+31,97 +6,1% --------0 --
19-03-271800,00408,35495,85+30,68 +6,2% ----408,35408,351 2-4
19-03-27 880,00--435,39+29,38 +6,7% --------0 --
19-03-271960,00400,12379,43+28,01 +7,4% ----400,12400,121 10-4
19-03-2711.040,00307,80328,17+26,84 +8,2% ----307,80307,801 8-4
19-03-27901.100,00320,45293,70+24,87 +8,5% ----320,45300,002 10-4
19-03-2711.150,00234,95266,13+24,17 +9,1% ----234,95234,951 24-3
19-03-27621.200,00250,60241,59+22,22 +9,2% ----250,60250,601 10-4
19-03-27251.250,00198,85218,44+20,34 +9,3% ----198,85198,851 8-4
19-03-2771.300,00210,27196,81+19,22 +9,8% ----210,27199,123 10-4
19-03-2711.350,00130,35177,40+17,85 +10,1% ----130,35130,351 30-3
19-03-2781.400,00145,00158,78+17,37 +10,9% ----145,00145,001 9-4
19-03-2711.450,00153,37142,84+15,61 +10,9% ----153,37153,371 10-4
19-03-2721.500,00113,85128,62+13,90 +10,8% ----113,85113,851 8-4
19-03-2721.550,00117,35114,52+13,48 +11,8% ----117,35115,623 10-4
19-03-2731.600,00114,50102,79+12,01 +11,7% ----114,50114,505 10-4
19-03-2741.700,0079,6081,80+10,67 +13,0% ----79,6079,603 9-4
19-03-2731.800,0048,0065,90+8,47 +12,9% ----48,0048,001 2-4
19-03-2721.900,0047,3052,36+7,20 +13,8% ----47,3047,301 8-4
18-06-27185300,00828,60943,00+34,11 +3,6% ----828,60828,602 31-3
18-06-2726400,00818,77849,36+36,49 +4,3% ----818,77818,7715 25-3
18-06-2712450,00678,85803,27+36,06 +4,5% ----678,85678,851 31-3
18-06-276480,00718,75776,10+35,86 +4,6% ----718,75718,751 26-3
18-06-2711500,00790,17758,15+35,68 +4,7% ----804,26790,174 24-2
18-06-27 520,00--740,34+34,34 +4,6% --------0 --
18-06-27 560,00--704,94+34,24 +4,9% --------0 --
18-06-2733600,00643,27670,48+34,63 +5,2% ----643,27643,2715 25-3
18-06-27 640,00--636,77+33,24 +5,2% --------0 --
18-06-27 680,00--603,49+33,07 +5,5% 639,60644,60----0 --
18-06-27167700,00478,50587,38+32,64 +5,6% ----478,50478,5015 30-3
18-06-271720,00533,20571,48+32,34 +5,7% ----533,20533,201 13-3
18-06-278760,00500,65540,39+31,67 +5,9% ----500,65500,651 8-4
18-06-2740800,00459,05509,79+31,40 +6,2% ----459,05459,051 24-3
18-06-271840,00409,00480,70+30,57 +6,4% ----409,00409,001 20-3
18-06-271880,00402,76452,68+29,89 +6,6% ----402,76402,761 4-2
18-06-27583900,00351,30438,49+30,75 +7,0% ----351,30350,053 7-4
18-06-271920,00396,00425,18+29,76 +7,0% ----396,00396,001 23-3
18-06-2714960,00410,90399,42+28,74 +7,2% ----410,90410,901 10-4
18-06-274071.000,00350,00374,74+27,09 +7,2% ----350,00350,001 8-4
18-06-27151.040,00353,45350,70+26,23 +7,5% ----353,45353,451 10-4
18-06-27581.100,00350,00317,56+24,74 +7,8% ----350,00350,001 10-4
18-06-27221.150,00272,05290,95+24,15 +8,3% 210,00--272,05268,009 9-4
18-06-27361.200,00243,81267,16+22,83 +8,5% ----250,99243,813 9-4
18-06-27291.250,00249,00244,94+21,19 +8,7% ----249,00249,001 10-4
18-06-27341.300,00159,00223,39+20,67 +9,3% ----159,00159,001 7-4
18-06-27141.350,00224,99204,55+18,43 +9,0% ----224,99224,992 10-4
18-06-27281.400,00146,65186,82+17,69 +9,5% ----146,65146,651 1-4
18-06-2761.450,00137,50169,80+17,13 +10,1% ----137,50137,501 27-3
18-06-271731.500,00171,99155,04+15,64 +10,1% ----171,99171,992 10-4
18-06-27151.550,00117,50142,07+13,83 +9,7% ----117,50117,501 24-3
18-06-27341.600,0096,85128,84+13,16 +10,2% ----98,1096,8510 2-4
18-06-2771.700,0098,00107,59+11,18 +10,4% ----98,0098,001 8-4
18-06-27381.800,0098,2088,89+9,90 +11,1% ----98,2098,201 10-4
18-06-27532.000,0042,7861,33+6,90 +11,3% ----42,7839,834 31-3
18-06-2742.200,0038,1041,69+5,94 +14,2% ----38,1038,101 9-4
18-06-271342.400,0035,0028,93+4,20 +14,5% ----35,0035,001 10-4
17-12-2747300,00915,46946,18+28,75 +3,0% ----915,89915,463 8-4
17-12-2721400,00828,89855,79+27,77 +3,2% ----828,89825,122 8-4
17-12-2715450,00820,16812,02+27,44 +3,4% ----820,16820,161 29-1
17-12-272480,00737,71786,22+26,97 +3,4% ----737,71737,712 27-1
17-12-2723500,00755,15768,89+27,49 +3,6% ----755,15755,151 25-3
17-12-27 520,00--752,03+27,53 +3,7% --------0 --
17-12-2727550,00600,62727,13+27,18 +3,7% ----640,58598,6722 30-3
17-12-27102600,00655,89686,55+27,58 +4,0% ----655,89655,891 9-4
17-12-2710650,00620,64647,11+27,20 +4,2% ----620,64620,641 12-2
17-12-278680,00605,00624,32+27,73 +4,4% ----605,00605,001 18-2
17-12-27561700,00540,00609,37+27,87 +4,6% ----540,00540,001 1-4
17-12-271720,00565,35594,26+28,15 +4,7% ----565,35565,351 17-3
17-12-2713760,00545,00565,42+27,54 +4,9% ----545,00545,001 18-2
17-12-27220800,00553,61537,61+28,30 +5,3% ----554,14553,612 10-4
17-12-27 840,00--510,51+28,30 +5,5% --------0 --
17-12-273880,00454,00484,14+29,36 +6,1% 512,75525,65454,00451,003 30-1
17-12-27107900,00486,81471,58+28,89 +6,1% ----487,14486,812 10-4
17-12-271920,00432,10459,20+28,47 +6,2% ----432,10432,101 17-3
17-12-273960,00422,00435,25+27,47 +6,3% ----422,00422,001 9-4
17-12-273361.000,00415,95410,71+28,21 +6,9% ----416,85415,954 10-4
17-12-2721.040,00296,70389,95+26,16 +6,7% ----296,70296,701 31-3
17-12-276391.100,00371,19358,24+24,60 +6,9% ----371,19371,191 10-4
17-12-27251.150,00271,00333,75+24,46 +7,3% ----271,00254,5016 9-3
17-12-275381.200,00329,00311,06+22,54 +7,2% 294,85--329,00314,755 10-4
17-12-2721.220,00296,00302,21+21,99 +7,3% ----296,00296,001 9-4
17-12-27 1.240,00--293,78+21,42 +7,3% --------0 --
17-12-2731.250,00210,00289,76+20,94 +7,2% ----210,00210,001 31-3
17-12-27 1.260,00--284,81+21,52 +7,6% --------0 --
17-12-271501.280,00285,00276,99+21,26 +7,7% ----285,00285,001 10-4
17-12-27351.300,00294,35268,58+20,90 +7,8% ----294,35270,003 10-4
17-12-27 1.320,00--261,02+20,29 +7,8% --------0 --
17-12-27 1.340,00--253,21+19,59 +7,7% --------0 --
17-12-2781.350,00232,00250,17+19,41 +7,8% ----232,00232,001 8-4
17-12-2751.360,00242,00246,56+19,22 +7,8% ----242,00242,001 9-4
17-12-2711.380,00220,00239,61+18,99 +7,9% ----220,00220,001 12-2
17-12-273941.400,00246,00232,53+18,87 +8,1% ----246,00246,001 10-4
17-12-27501.420,00219,00226,46+17,64 +7,8% ----219,00219,001 18-2
17-12-27711.440,00237,05220,19+17,09 +7,8% ----237,05237,051 10-4
17-12-2791.460,00153,70212,84+17,79 +8,4% ----155,15151,3013 31-3
17-12-27141.480,00184,00206,84+17,29 +8,4% ----184,00184,002 8-4
17-12-27671.500,00194,50200,63+17,24 +8,6% ----194,50194,504 9-4
17-12-27221.550,00160,68186,88+15,94 +8,5% ----160,92160,6810 26-3
17-12-271961.600,00194,00174,35+14,09 +8,1% ----194,00194,002 10-4
17-12-2781.700,00132,00150,27+13,25 +8,8% ----132,00132,001 8-4
17-12-27501.800,00120,10130,21+11,71 +9,0% 141,55148,75120,10119,9031 9-4
17-12-272352.000,00110,0097,77+9,08 +9,3% ----110,00110,0013 10-4
17-12-2772.200,0077,0073,66+7,13 +9,7% ----77,0077,001 10-4
17-12-27472.400,0060,7555,65+5,84 +10,5% ----60,7560,751 10-4
17-12-27412.800,0036,0032,68+3,32 +10,2% ----36,0036,002 10-4
15-12-2829300,00914,00948,86+35,50 +3,7% ----930,00914,006 5-3
15-12-2843400,00833,00866,22+35,18 +4,1% ----833,00833,001 5-3
15-12-282450,00392,57826,33+34,71 +4,2% ----392,57392,572 19-9
15-12-281480,00777,30803,65+34,39 +4,3% ----777,30777,301 9-4
15-12-28205500,00706,25788,48+34,28 +4,3% ----706,25706,251 27-3
15-12-28 520,00--773,27+34,17 +4,4% --------0 --
15-12-2850550,00665,00750,89+33,54 +4,5% ----665,00665,005 2-4
15-12-2844600,00681,15715,64+32,80 +4,6% ----681,15681,151 8-4
15-12-28 640,00--687,51+32,46 +4,7% --------0 --
15-12-281680,00641,60659,72+31,94 +4,8% ----641,60641,601 25-3
15-12-2872700,00633,00646,34+31,60 +4,9% ----633,00--3 9-4
15-12-283720,00620,50633,21+31,32 +4,9% ----620,50620,501 9-4
15-12-28 760,00--607,61+30,67 +5,0% --------0 --
15-12-2844800,00629,00582,32+30,56 +5,2% ----629,00628,0030 26-2
15-12-28 840,00--558,51+29,64 +5,3% --------0 --
15-12-282880,00412,25535,50+28,94 +5,4% ----412,25412,251 31-3
15-12-28127900,00510,09524,25+28,94 +5,5% ------510,0912 25-3
15-12-28 920,00--513,27+27,87 +5,4% --------0 --
15-12-28 960,00--491,08+28,29 +5,8% --------0 --
15-12-282431.000,00468,00470,37+27,48 +5,8% 494,25512,90468,00460,009 9-4
15-12-28121.040,00401,20450,69+26,50 +5,9% ----401,20401,201 23-3
15-12-281.2531.100,00450,00422,43+25,34 +6,0% ----450,00450,001 10-4
15-12-2821.150,00409,31399,15+25,29 +6,3% ----409,31409,311 10-4
15-12-281.2401.200,00402,00378,01+24,03 +6,4% ----402,00382,004 10-4
15-12-28461.250,00298,00358,00+22,97 +6,4% ----298,00298,002 7-4
15-12-28211.300,00305,00339,08+21,88 +6,5% ----305,00305,001 1-4
15-12-2851.350,00355,37320,41+21,93 +6,8% ----355,52355,372 26-2
15-12-284911.400,00300,00303,75+20,50 +6,7% ----300,00300,001 9-4
15-12-2881.450,00261,50288,32+19,37 +6,7% ----261,50261,505 1-4
15-12-28161.500,00292,50273,75+18,27 +6,7% ----292,50292,501 10-4
15-12-28 1.550,00--258,78+18,86 +7,3% --------0 --
15-12-284171.600,00199,00245,80+17,34 +7,1% ----200,10199,006 2-4
15-12-28321.700,00214,50221,85+15,66 +7,1% ----215,00203,353 9-4
15-12-28221.800,00196,05199,51+15,13 +7,6% ----196,05196,051 18-3
15-12-282032.000,00151,00163,57+11,99 +7,3% ----151,00138,505 8-4
15-12-28212.200,00121,90134,21+10,58 +7,9% ----122,50114,6019 1-4
15-12-28382.400,00103,00111,03+8,73 +7,9% ----103,0095,004 8-4
15-12-2882.800,0060,0076,55+6,94 +9,1% ----60,0057,4014 7-4
15-12-28403.200,0049,0554,94+4,79 +8,7% ----52,2049,007 8-4
21-12-2961300,00904,00961,58+35,64 +3,7% ----904,00904,001 16-3
21-12-29122400,00844,29883,32+34,50 +3,9% ----844,29844,291 8-4
21-12-2947450,00808,90845,43+34,61 +4,1% ----808,90808,901 8-4
21-12-2983500,00855,00809,57+33,79 +4,2% ----855,00855,001 28-1
21-12-2924550,00711,00774,71+33,08 +4,3% ----711,00711,004 26-1
21-12-29200600,00702,00741,20+32,49 +4,4% --800,00702,25702,004 8-4
21-12-2944700,00583,00677,79+31,32 +4,6% ----583,00583,002 23-3
21-12-2921800,00624,60619,33+30,38 +4,9% ----625,00624,602 10-4
21-12-29191900,00533,39565,78+29,37 +5,2% ----533,39533,391 8-4
21-12-291761.000,00540,00516,69+28,10 +5,4% ----540,00540,001 10-4
21-12-29311.100,00507,40472,73+25,90 +5,5% ----507,40500,123 10-4
21-12-291461.200,00440,00431,36+25,11 +5,8% ----440,00440,003 10-4
21-12-29601.400,00303,62360,45+21,70 +6,0% ----303,62303,625 7-4
21-12-291181.600,00327,40304,44+18,53 +6,1% ----327,40325,123 10-4
21-12-29131.800,00209,00258,70+15,97 +6,2% ----209,00209,002 5-2
21-12-29132.000,00196,95220,38+14,36 +6,5% ----196,95196,951 3-3
21-12-2922.400,00133,00162,74+11,02 +6,8% ----133,30133,002 2-4
21-12-2942.800,0096,00122,30+8,61 +7,0% ----96,0096,001 7-4
21-12-29173.200,0070,6594,05+6,16 +6,5% ----75,3068,9526 7-4
20-12-3023500,00849,60826,05+33,63 +4,1% ----849,60849,601 10-4
20-12-3017600,00712,45762,30+32,80 +4,3% ----714,06712,452 16-2
20-12-3015700,00736,01704,08+31,33 +4,4% ----736,01736,011 28-1
20-12-3017800,00547,00650,02+30,34 +4,7% ----547,00547,001 7-4
20-12-3011900,00583,60600,91+28,24 +4,7% ----583,60583,601 23-2
20-12-30271.000,00547,00554,79+28,05 +5,1% 571,15606,70550,50547,006 9-4
20-12-30341.100,00506,50513,33+26,36 +5,1% ----506,50500,004 9-4
20-12-30821.200,00415,05474,21+25,52 +5,4% ----415,05412,6016 30-3
20-12-30771.400,00416,31406,35+23,20 +5,7% ----416,31416,311 10-4
20-12-30321.600,00349,05346,36+25,50 +7,4% ----355,00349,053 9-4
20-12-30111.800,00300,00306,53+17,65 +5,8% ----300,00300,001 9-4
20-12-30502.000,00291,00268,91+11,92 +4,4% --325,00291,00291,002 10-4
20-12-30282.400,00183,75209,16+12,29 +5,9% ----183,75183,751 1-4
20-12-3052.800,00145,10165,59+9,86 +6,0% ----145,10145,101 1-4
20-12-30283.200,00123,05132,53+8,32 +6,3% ----123,50123,053 8-4
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?