Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.168,801.178,20-9,40 -0,8% 1.183,801.168,0054.25410:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-1-2026)
Totaal volume 5.129 (3.085 Calls, 2.044 Puts)
Totaal open interest bij opening 11.865 (6.586 Calls, 5.279 Puts)
Call / Put ratio 1,51
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88696,95-208,07 -29,9% ----489,06488,883 3-12
20-02-26 500,00662,75676,97-14,22 -2,1% ----662,75662,752 23-1
20-02-26 520,00--657,00-- -- --------0 --
20-02-26 560,00--617,04-- -- --------0 --
20-02-26 600,00564,55577,10-12,55 -2,2% ----564,55564,552 23-1
20-02-26 640,00518,45537,17-- -- ----518,45518,451 16-1
20-02-26 680,00478,60497,28-- -- ----478,60478,601 16-1
20-02-26 720,00365,00457,44-- -- ----365,00365,001 14-1
20-02-26 740,00354,33437,55-- -- ----354,33354,331 12-1
20-02-26 760,00320,40417,70-- -- ----320,40320,401 12-1
20-02-26 780,00265,00397,85-- -- ----265,00265,001 7-1
20-02-26 800,00328,55378,10-- -- ----332,90328,552 19-1
20-02-26 820,00273,56358,35-- -- ----281,66273,562 14-1
20-02-26 840,00322,39338,73-- -- ----322,39297,682 15-1
20-02-262850,00330,97328,95+1,01 +0,3% ----330,97330,971 16-1
20-02-26 860,00258,75319,18-- -- ----258,75258,751 20-1
20-02-26 870,00311,53309,41+2,12 +0,7% ----311,53289,792 23-1
20-02-26 880,00305,80299,75+6,05 +2,0% ----305,80305,803 23-1
20-02-26 890,00240,58290,13-- -- ----240,58240,581 19-1
20-02-26 900,00279,00280,51-- -- ----279,00279,001 22-1
20-02-26 910,00284,00270,92-- -- ----284,00284,001 22-1
20-02-26 920,00260,02261,42-- -- ----270,55260,022 22-1
20-02-26 930,00216,10252,05-- -- ----216,10216,101 21-1
20-02-26 940,00255,00242,68-- -- ----255,00255,001 22-1
20-02-26 950,00247,00233,34-- -- ----247,00247,001 22-1
20-02-2691960,00239,00224,13+0,80 +0,4% ----239,00238,903 22-1
20-02-269970,00222,22215,12+1,10 +0,5% ----222,22222,221 23-1
20-02-26 980,00210,15206,13+4,02 +2,0% ----210,15210,153 23-1
20-02-26 990,00188,90197,57-8,67 -4,4% ----188,90188,106 23-1
20-02-26 1.000,00175,92188,68-12,76 -6,8% ----175,92171,682 23-1
20-02-26 1.010,00181,50180,03+1,47 +0,8% ----181,50181,503 23-1
20-02-26 1.020,00150,91171,61-- -- ----150,91135,8517 21-1
20-02-26 1.030,00172,91163,03-- -- ----172,91172,911 22-1
20-02-26 1.040,00167,80154,93-- -- ----167,80167,503 22-1
20-02-26 1.050,00145,40146,79-1,39 -0,9% ----145,40145,402 23-1
20-02-26 1.060,00117,50139,06-- -- ----117,50111,204 21-1
20-02-26201.070,00141,25131,52-0,03 0,0% ----142,30141,257 22-1
20-02-26 1.080,00127,60124,32+3,28 +2,6% ----127,60119,507 23-1
20-02-26301.090,0083,95117,17-0,08 -0,1% ----83,9583,951 20-1
20-02-26 1.100,0094,74110,20-15,46 -14,0% 25,00--99,0094,742 23-1
20-02-26 1.110,0091,00103,67-12,67 -12,2% ----95,2091,007 23-1
20-02-26 1.120,0091,2097,29-6,09 -6,3% ----91,8084,009 23-1
20-02-26 1.140,0084,8285,37-0,55 -0,6% ----84,8273,3418 23-1
20-02-26 1.160,0073,0574,42-1,37 -1,8% 35,00--75,5261,2033 23-1
20-02-26 1.180,0062,7564,63-1,88 -2,9% ----65,8052,1019 23-1
20-02-26 1.200,0055,6555,55+0,10 +0,2% 40,0058,0057,5044,3595 23-1
20-02-262061.220,0046,0047,66-1,42 -3,0% ----49,0039,8035 23-1
20-02-26 1.240,0039,0040,66-1,66 -4,1% ----40,9032,0017 23-1
20-02-26 1.260,0033,4534,53-1,08 -3,1% --37,0035,0025,5024 23-1
20-02-26 1.280,0028,3829,21-0,83 -2,8% ----28,3825,006 23-1
20-02-26 1.300,0023,3024,58-1,28 -5,2% 17,60--24,8018,6058 23-1
20-02-26 1.320,0019,7220,70-0,98 -4,7% ----20,8015,25130 23-1
20-02-26 1.340,0016,5017,54-1,04 -5,9% --16,2016,5012,653 23-1
20-02-26 1.360,0014,0014,74-0,74 -5,0% ----14,5011,3013 23-1
20-02-26 1.400,009,5010,41-0,91 -8,7% ----10,157,6527 23-1
20-02-26 1.440,007,007,42-0,42 -5,7% ----7,005,304 23-1
20-02-26 1.480,004,705,26-0,56 -10,6% ----4,704,701 23-1
20-02-26 1.500,003,774,46-0,69 -15,5% ----4,003,2715 23-1
20-02-26 1.520,002,593,81-1,22 -32,0% ----2,592,592 23-1
20-02-26 1.560,003,102,86-- -- ----3,523,1027 22-1
20-02-26 1.600,001,522,21-0,69 -31,2% ----1,521,521 23-1
20-02-26 1.700,001,101,08-- -- ----1,491,109 22-1
20-02-2631.800,000,600,63-0,25 -39,7% ----0,600,601 22-1
20-02-26 1.900,000,350,41-- -- ----0,350,355 21-1
20-02-26 2.000,000,010,26-- -- ----0,010,011 22-1
20-03-26 300,00863,00876,99-13,99 -1,6% ----863,00863,001 23-1
20-03-26 350,00807,21827,31-20,10 -2,4% ----807,21807,216 23-1
20-03-26 400,00779,28777,67+1,61 +0,2% ----779,28779,281 23-1
20-03-26 420,00479,45757,80-278,35 -36,7% ----479,45479,453 23-12
20-03-26 440,00336,09737,91-401,82 -54,5% ----336,09335,5310 18-9
20-03-26 450,00638,75727,96-- -- ----638,75638,751 14-1
20-03-26 460,00197,79718,01-520,22 -72,5% ----197,79197,795 4-9
20-03-26 480,00692,11698,15-6,04 -0,9% ----692,11692,111 23-1
20-03-26 500,00683,50678,27-- -- ----685,50683,502 22-1
20-03-26 520,00--658,38-- -- --------0 --
20-03-26 550,00637,75628,55-- -- ----642,50637,7512 22-1
20-03-26 560,00575,00618,61-- -- ----575,00575,001 19-1
20-03-26 600,00531,15578,86-- -- ----531,15530,753 21-1
20-03-26 650,00514,12529,21-- -- ----515,41506,0012 16-1
20-03-26 680,00455,75499,74-- -- ----455,75455,751 21-1
20-03-26 700,00498,20480,09-- -- ----498,20495,702 22-1
20-03-26 720,00447,12460,08-- -- ----447,12444,326 16-1
20-03-26 740,00408,00440,42-- -- ----408,00408,002 15-1
20-03-26 750,00415,00431,07-16,07 -3,7% ----415,00415,001 23-1
20-03-261780,00144,69401,26+0,91 +0,2% ----144,69144,691 24-12
20-03-26562800,00383,50382,39-0,31 -0,1% ----389,50363,506 23-1
20-03-26 820,00352,53362,32-- -- ----352,53352,533 16-1
20-03-26 840,00329,25343,93-14,68 -4,3% ----329,25329,251 23-1
20-03-26 850,00316,15334,31-18,16 -5,4% 10,30--316,15316,151 23-1
20-03-26 860,00253,12324,04-- -- ----253,12253,121 14-1
20-03-26 880,00309,02305,86-- -- ----309,02304,552 22-1
20-03-26 900,00301,35287,21-- -- 12,90--304,90288,753 22-1
20-03-26 920,00259,00268,81-9,81 -3,6% ----259,00259,002 23-1
20-03-2633940,00235,38250,66+0,78 +0,3% ----238,28224,8226 15-1
20-03-26 950,00235,00241,81-6,81 -2,8% ----235,00225,946 23-1
20-03-26 960,00225,32233,17-- -- ----225,32225,321 16-1
20-03-26 980,00210,00215,87-- -- ----210,00190,6517 15-1
20-03-26 1.000,00205,64199,36+6,28 +3,2% ----205,64180,005 23-1
20-03-26 1.020,00146,10183,34-- -- ----146,10142,004 20-1
20-03-26 1.040,00166,00168,09-2,09 -1,2% ----166,00166,001 23-1
20-03-26 1.050,00145,30160,82-15,52 -9,7% 10,00--145,30145,301 23-1
20-03-26 1.060,00150,80153,62-- -- ----150,80150,801 22-1
20-03-26 1.070,00112,10146,55-- -- ----112,10112,104 20-1
20-03-26 1.080,00143,55139,70+3,85 +2,8% ----143,55126,9261 23-1
20-03-26 1.090,00120,47133,16-- -- ----120,47120,471 16-1
20-03-267161.100,00129,98126,71+0,22 +0,2% ----130,00111,9554 23-1
20-03-26 1.110,0090,70120,41-- -- ----90,7090,703 20-1
20-03-26 1.120,00115,14114,21-- -- ----115,14114,384 22-1
20-03-26 1.130,00100,00108,44-8,44 -7,8% ----100,00100,001 23-1
20-03-26 1.140,0091,47103,12-11,65 -11,3% ----97,8591,4732 23-1
20-03-26 1.150,0097,8097,60+0,20 +0,2% --112,0098,9084,507 23-1
20-03-26 1.160,0078,2592,40-14,15 -15,3% ----78,2578,251 23-1
20-03-26 1.170,0085,0087,37-2,37 -2,7% ----85,0076,407 23-1
20-03-26 1.180,0084,4082,53+1,87 +2,3% ----84,4073,006 23-1
20-03-26 1.190,0073,5078,17-4,67 -6,0% ----74,1068,6018 23-1
20-03-26 1.200,0071,0073,70-2,70 -3,7% ----71,0063,0020 23-1
20-03-26 1.220,0059,4565,50-6,05 -9,2% ----59,4559,451 23-1
20-03-26 1.240,0059,6558,20+1,45 +2,5% ----59,6550,305 23-1
20-03-26 1.260,0045,7551,45-5,70 -11,1% ----45,7545,751 23-1
20-03-26 1.280,0041,0545,57-4,52 -9,9% ----41,0541,052 23-1
20-03-26 1.300,0039,9540,16-0,21 -0,5% --45,0039,9532,50165 23-1
20-03-26 1.320,0031,1535,26-4,11 -11,7% ----31,6028,5510 23-1
20-03-26 1.340,0031,5531,12+0,43 +1,4% ----31,5531,551 23-1
20-03-26 1.360,0026,0027,20-1,20 -4,4% ----26,0021,658 23-1
20-03-26 1.380,0019,5023,77-4,27 -18,0% ----20,8018,955 23-1
20-03-26 1.400,0020,5020,83-0,33 -1,6% ----20,5017,0086 23-1
20-03-26 1.450,0012,2014,89-2,69 -18,1% ----12,2012,003 23-1
20-03-26 1.480,0010,4412,12-0,79 -6,5% ----10,4410,441 23-1
20-03-26 1.500,009,8510,59-0,74 -7,0% ----10,008,355 23-1
20-03-26 1.600,004,405,67-1,27 -22,4% ----4,404,401 23-1
20-03-26 1.700,003,403,15-- -- ----3,403,302 16-1
20-03-26 1.800,002,001,89-- -- 0,10--2,002,003 22-1
20-03-26 1.900,001,281,19-- -- ----1,281,281 19-1
20-03-26 2.000,000,450,76-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,52-- -- ----0,560,561 22-1
17-04-26 720,00--462,16-- -- --------0 --
17-04-26 760,00--424,53-- -- --------0 --
17-04-26 800,00--386,61-- -- --------0 --
17-04-26 840,00--349,42-- -- --------0 --
17-04-26 880,00--313,14-- -- --------0 --
17-04-26 920,00233,33278,23-- -- ----236,10233,332 19-1
17-04-26 960,00245,75244,91+0,84 +0,3% ----245,75225,942 23-1
17-04-26 1.000,00187,69213,48-- -- ----187,69187,691 20-1
17-04-26 1.020,00--198,68-- -- --------0 --
17-04-26 1.040,00--184,25-- -- --------0 --
17-04-26 1.060,00--170,70-- -- --------0 --
17-04-26 1.080,00--157,78-- -- --------0 --
17-04-26 1.100,00146,10145,48+0,62 +0,4% ----146,10146,102 23-1
17-04-26 1.120,00102,09133,73-- -- ----102,09102,092 20-1
17-04-26 1.160,00118,39113,14-- -- ----118,39110,405 22-1
17-04-26 1.200,0087,5094,19-6,69 -7,1% ----90,5586,007 23-1
17-04-26 1.240,0079,9577,34+2,61 +3,4% 0,10--79,9571,3045 23-1
17-04-26 1.280,0061,8564,01-2,16 -3,4% ----61,8558,555 23-1
17-04-26 1.300,0057,8557,43+0,42 +0,7% ----57,8554,25426 23-1
17-04-2631.320,0053,1052,27-0,08 -0,2% ----53,1052,702 23-1
17-04-26 1.360,0038,0542,35-4,30 -10,2% ----38,0538,051 23-1
17-04-26861.400,0031,1034,72-0,10 -0,3% ----31,1031,0585 21-1
17-04-26 1.440,0024,6027,84-3,24 -11,6% ----24,6024,002 23-1
17-04-261561.500,0020,8520,54-0,30 -1,5% ----20,8517,554 23-1
17-04-26 1.600,0011,5512,30-0,75 -6,1% ----11,5510,75403 23-1
17-04-26 1.700,00--7,69-- -- --------0 --
17-04-26 1.800,004,354,94-0,59 -11,9% ----4,354,351 23-1
17-04-26 1.900,00--3,46-- -- --------0 --
17-04-26 2.000,002,452,70-0,25 -9,3% ----2,522,456 23-1
17-04-26 2.100,001,631,89-- -- ----1,661,633 22-1
19-06-26 300,00845,50878,56-- -- ----845,50830,823 21-1
19-06-26 350,00808,41828,97-20,56 -2,5% ----808,41808,416 23-1
19-06-26 400,00780,98779,42+1,56 +0,2% ----780,98780,981 23-1
19-06-26 420,00--759,62-- -- --------0 --
19-06-26 440,00471,80739,84-268,04 -36,2% ----471,80471,802 22-12
19-06-26 450,00452,40729,95-277,55 -38,0% ----452,40452,402 23-12
19-06-26 460,00452,00720,06-268,06 -37,2% ----452,00452,001 29-12
19-06-26 480,00675,00700,32-- -- ----675,00663,002 15-1
19-06-26 500,00679,16680,96-1,80 -0,3% ----679,16679,161 23-1
19-06-26 520,00--661,12-- -- --------0 --
19-06-26 550,00311,30632,14-320,84 -50,8% ----311,30307,535 24-11
19-06-26 560,00--622,06-- -- --------0 --
19-06-26 600,00578,04583,09-5,05 -0,9% ----578,04578,041 23-1
19-06-26110650,00533,52535,03+0,99 +0,2% 205,00--533,52533,521 23-1
19-06-26 680,00515,00506,78-- -- ----515,00515,001 22-1
19-06-26 700,00423,31487,82-- -- ----423,31423,312 20-1
19-06-26 720,00378,00468,67-- -- ----378,00378,001 12-1
19-06-26 750,00443,00441,02+1,98 +0,4% ----443,00443,002 23-1
19-06-26381800,00379,10394,94-0,03 0,0% ----379,10374,107 23-1
19-06-26 850,00365,00351,51-- -- --370,00365,00360,002 22-1
19-06-26 880,00330,00325,44-- -- ----330,00330,001 22-1
19-06-26 900,00305,00308,77-3,77 -1,2% ----305,00302,007 23-1
19-06-26 920,00253,95292,90-- -- ----253,95253,951 21-1
19-06-26 940,00287,42277,25-- -- ----287,42287,421 22-1
19-06-26 950,00261,78269,55-- -- 5,00--265,67261,783 16-1
19-06-2615960,00273,67262,00+0,27 +0,1% ----273,69273,6722 22-1
19-06-26 980,00256,67247,18-- -- ----256,67256,671 22-1
19-06-26 1.000,00222,85233,28-10,43 -4,5% ----222,85222,851 23-1
19-06-26 1.020,00230,80219,38-- -- ----230,80230,801 22-1
19-06-26 1.030,00197,95212,78-14,83 -7,0% ----202,80197,952 23-1
19-06-26 1.050,00200,00199,99+0,01 0,0% ----200,00185,002 23-1
19-06-26 1.080,00170,75181,31-10,56 -5,8% ----171,62169,276 23-1
19-06-26 1.100,00173,90169,56-- -- ----173,90166,005 22-1
19-06-26 1.120,00167,50158,77-- -- ----167,50167,501 22-1
19-06-26 1.140,00148,05148,15-0,10 -0,1% ----150,00136,003 23-1
19-06-26 1.160,00130,35138,10-7,75 -5,6% ----130,35130,351 23-1
19-06-26 1.180,00133,30128,60-- -- ----133,30131,507 22-1
19-06-26 1.200,00111,30119,82-8,52 -7,1% --130,00112,00110,058 23-1
19-06-26 1.220,00100,00111,58-11,58 -10,4% ----104,60100,004 23-1
19-06-26 1.240,0086,75103,60-- -- ----86,9086,454 21-1
19-06-26 1.260,0092,0596,23-4,18 -4,3% ----92,0588,359 23-1
19-06-26 1.280,0079,6089,63-10,03 -11,2% ----79,6079,256 23-1
19-06-26 1.300,0078,0083,15-5,15 -6,2% 20,00--79,0577,50212 23-1
19-06-26 1.350,0064,2069,07-4,87 -7,1% ----64,2062,203 23-1
19-06-266741.400,0056,7557,02-1,27 -2,2% ----60,2552,7031 22-1
19-06-26101.450,0044,8547,18-1,21 -2,6% ----44,8544,851 23-1
19-06-26 1.500,0038,1538,86-0,71 -1,8% ----38,1534,60357 23-1
19-06-26 1.550,00--32,22-- -- --------0 --
19-06-26 1.600,0025,6526,57-0,92 -3,5% ----25,7025,6520 23-1
19-06-26 1.700,0018,6518,31-- -- ----18,7518,356 22-1
19-06-26 1.800,0012,2512,82-0,57 -4,4% ----12,2511,404 23-1
19-06-26 1.900,007,209,15-- -- ----7,207,201 21-1
19-06-26312.000,006,006,58-0,56 -8,5% --7,806,006,001 23-1
19-06-26 2.200,003,503,62-0,12 -3,3% --3,353,502,996 23-1
19-06-26 2.400,002,212,21-- -- ----2,702,0210 22-1
18-09-26 350,00476,31828,96-352,65 -42,5% ----476,33476,314 29-9
18-09-26 400,00748,28780,44-- -- ----748,28748,281 21-1
18-09-26 450,00--732,88-- -- --------0 --
18-09-26 460,00--723,36-- -- --------0 --
18-09-26 480,00--703,36-- -- --------0 --
18-09-26 500,00412,35684,12-271,77 -39,7% ----412,35412,351 26-11
18-09-26 520,00--664,88-- -- --------0 --
18-09-26 550,00438,80636,18-197,38 -31,0% ----438,80438,801 4-12
18-09-26 560,00--626,68-- -- --------0 --
18-09-26 600,00571,74588,88-- -- ----571,87571,743 16-1
18-09-26 650,00444,58542,30-- -- ----444,58444,581 9-1
18-09-26 680,00521,69514,80+6,89 +1,3% ----521,69521,691 23-1
18-09-26 700,00504,00496,70-- -- ----504,00504,001 22-1
18-09-26 720,00485,50478,83+6,67 +1,4% ----485,50485,501 23-1
18-09-26 750,00454,32452,43+1,89 +0,4% ----454,32454,322 23-1
18-09-26 800,00411,72409,82+1,90 +0,5% ----411,72411,722 23-1
18-09-26 850,00379,00369,07-- -- ----379,00362,003 22-1
18-09-26 880,00187,20345,67-- -- ----187,20187,203 2-1
18-09-26 900,00341,90330,52-- -- ----341,90341,901 22-1
18-09-26 920,00317,00315,72+1,28 +0,4% ----317,00317,001 23-1
18-09-26 950,00299,50294,51+4,99 +1,7% ----299,50299,501 23-1
18-09-26 1.000,00265,69260,53+5,16 +2,0% 230,00--265,69265,691 23-1
18-09-26 1.050,00233,91229,56-- -- ----233,91225,042 22-1
18-09-26 1.080,00212,44212,33-- -- ----217,80212,4413 22-1
18-09-26 1.100,00204,71201,33-- -- ----204,71193,997 22-1
18-09-26 1.120,00191,55190,89+0,66 +0,3% ----191,55177,3724 23-1
18-09-26 1.140,00--180,79-- -- --------0 --
18-09-26 1.160,00162,25171,21-8,96 -5,2% ----162,25162,251 23-1
18-09-26 1.180,00164,50162,01-- -- ----167,35164,504 22-1
18-09-26 1.200,00153,80153,60+0,20 +0,1% ----153,80145,503 23-1
18-09-26 1.220,00148,00145,20-- -- ----148,00141,8573 22-1
18-09-26 1.240,00115,40137,30-- -- ----115,40115,401 19-1
18-09-26 1.260,00--129,78-- -- --------0 --
18-09-26 1.280,00--122,65-- -- --------0 --
18-09-26 1.300,00108,70116,32-7,62 -6,6% ----108,70108,7014 23-1
18-09-26 1.320,0087,45109,74-- -- ----87,4587,4516 20-1
18-09-26 1.340,00--103,62-- -- --------0 --
18-09-26 1.350,0099,32100,74-- -- ----99,3299,321 22-1
18-09-26 1.360,00--97,97-- -- --------0 --
18-09-26 1.380,00--92,52-- -- --------0 --
18-09-263211.400,0084,4587,50-0,15 -0,2% ----84,4581,955 23-1
18-09-26 1.450,0076,0076,00-- -- ----76,5573,4540 22-1
18-09-26 1.500,0061,1565,91-4,76 -7,2% ----63,4557,758 23-1
18-09-26 1.550,00--57,43-- -- --------0 --
18-09-26 1.600,0050,5049,68+0,82 +1,7% ----51,0048,003 23-1
18-09-26161.700,0036,3537,52-0,46 -1,2% ----36,3536,353 22-1
18-09-26 1.800,0028,0028,45-0,45 -1,6% ----28,0026,303 23-1
18-09-26 1.900,00--21,63-- -- --------0 --
18-09-26 2.000,0016,9516,54-- -- ----17,1516,0023 22-1
18-09-26 2.200,009,5410,13-0,59 -5,8% ----9,549,542 23-1
18-09-26 2.400,00--6,44-- -- --------0 --
18-12-26 280,00545,34899,16-353,82 -39,4% ----545,34545,272 29-9
18-12-26 300,00862,59882,73-- -- ----862,59862,591 16-1
18-12-26 350,00555,60832,59-276,99 -33,3% ----555,60555,602 23-12
18-12-26 400,00742,42784,40-- -- ----743,35742,427 19-1
18-12-26 450,00726,13736,43-- -- ----726,13699,423 15-1
18-12-26 460,00--727,11-- -- --------0 --
18-12-26 480,00687,50707,77-20,27 -2,9% ----687,50687,501 23-1
18-12-26 500,00660,00688,98-- -- ----660,00645,009 21-1
18-12-26 520,00--670,23-- -- --------0 --
18-12-26 550,00620,00642,47-22,47 -3,5% ----625,00620,002 23-1
18-12-26 560,00603,47633,14-- -- ----603,47603,471 16-1
18-12-26 600,00564,51596,59-- -- ----564,51564,5113 21-1
18-12-26 640,00550,17560,72-- -- ----550,17542,502 16-1
18-12-26 680,00515,00525,57-- -- ----515,00515,001 16-1
18-12-26 700,00500,51508,37-7,86 -1,5% ----500,51500,511 23-1
18-12-26 720,00--491,32-- -- --------0 --
18-12-26 760,00379,80458,16-- -- ----379,80373,973 14-1
18-12-261.203800,00420,00426,01+1,44 +0,3% 345,00--420,00414,0016 23-1
18-12-26 840,00340,00395,16-- -- ----340,00340,001 20-1
18-12-26 880,00329,72365,56-- -- ----329,72329,512 19-1
18-12-26 900,00339,44351,31-11,87 -3,4% ----340,00338,0018 23-1
18-12-26 920,00343,00337,42-- -- ----343,00341,403 22-1
18-12-26 960,00270,90310,70-- -- ----270,90270,901 19-1
18-12-26 1.000,00275,00286,14-11,14 -3,9% ----275,00275,001 23-1
18-12-26 1.040,00266,30262,32-- -- ----266,30260,302 22-1
18-12-26 1.080,00243,10239,92-- -- ----243,10231,696 22-1
18-12-26 1.100,00215,95229,48-13,53 -5,9% ----216,55215,957 23-1
18-12-26 1.120,00203,00219,50-16,50 -7,5% ----205,00203,003 23-1
18-12-26 1.140,00210,00209,68+0,32 +0,2% ----210,00195,508 23-1
18-12-26 1.160,00201,00200,53+0,47 +0,2% ----201,00190,8512 23-1
18-12-26 1.180,00189,44191,50-- -- ----193,17189,442 22-1
18-12-26 1.200,00184,35182,99+1,36 +0,7% ----184,35173,008 23-1
18-12-26 1.220,00172,54174,76-- -- ----177,50172,546 22-1
18-12-26 1.240,00170,00167,04+2,96 +1,8% ----170,00170,001 23-1
18-12-26 1.260,00--159,47-- -- --------0 --
18-12-26 1.280,00--152,34-- -- --------0 --
18-12-26 1.300,00147,55145,36+2,19 +1,5% --170,00147,55138,957 23-1
18-12-26 1.320,00142,30138,85-- -- ----142,30142,305 22-1
18-12-26 1.350,00125,13129,48-4,35 -3,4% ----126,75120,1734 23-1
18-12-26 1.400,00116,70115,45+1,25 +1,1% ----116,70116,703 23-1
18-12-26 1.450,00104,00102,94+1,06 +1,0% ----104,0094,952 23-1
18-12-261141.500,0086,5091,97-0,20 -0,2% ----88,7586,003 23-1
18-12-26 1.550,0082,7581,97-0,82 -1,0% ----82,7582,7510 23-1
18-12-26 1.600,0070,0073,27-3,27 -4,5% ----70,0068,806 23-1
18-12-26 1.700,0058,5058,49-- -- ----58,5055,354 22-1
18-12-262341.800,0043,7047,04-0,29 -0,6% ----43,7043,7014 23-1
18-12-26 1.900,0030,0037,98-- -- ----30,0030,001 21-1
18-12-26 2.000,0029,6530,92-- -- ----30,7529,652 22-1
18-12-26 2.200,0016,2420,67-- -- ----16,2416,241 19-1
18-12-26 2.400,0014,0013,49+0,51 +3,8% ----14,5013,1011 23-1
18-06-27 300,00822,18884,14-- -- ----822,53822,184 20-1
18-06-2717400,00771,86790,27+0,69 +0,1% ----772,39771,862 16-1
18-06-27 450,00646,67744,48-- -- ----646,81646,593 12-1
18-06-27 480,00--717,14-- -- --------0 --
18-06-27 500,00677,66699,19-- -- ----677,66672,824 15-1
18-06-27 600,00593,95612,11-- -- ----593,95592,233 15-1
18-06-27 640,00--578,71-- -- --------0 --
18-06-27 680,00--546,20-- -- --------0 --
18-06-27168700,00494,77530,30+0,53 +0,1% ----494,77494,771 15-1
18-06-27 720,00--514,68-- -- --------0 --
18-06-27 760,00--484,25-- -- --------0 --
18-06-27 800,00424,60454,85-- -- ----424,60424,601 21-1
18-06-27 840,00--428,23-- -- --------0 --
18-06-27 900,00387,50386,76+0,74 +0,2% ----387,50382,4012 23-1
18-06-27 960,00308,67349,60-- -- ----308,67308,671 20-1
18-06-27 1.000,00286,70326,53-- -- ----286,70286,701 19-1
18-06-2711.040,00307,12304,63+0,45 +0,1% ----307,12307,121 22-1
18-06-27 1.100,00280,20274,18-- -- --300,00280,20279,6312 22-1
18-06-27 1.150,00--250,83-- -- --------0 --
18-06-27 1.200,00221,65228,93-7,28 -3,2% ----221,65221,651 23-1
18-06-2711.250,00179,63209,82+0,51 +0,2% ----179,63179,631 20-1
18-06-2761.300,00190,40192,05+0,23 +0,1% ----190,40190,401 22-1
18-06-27 1.350,00167,50175,54-8,04 -4,6% ----167,50166,502 23-1
18-06-27 1.400,00145,00160,64-- -- ----145,00145,001 21-1
18-06-27 1.450,00--147,64-- -- --------0 --
18-06-27 1.500,00134,80134,91-- -- ----134,80134,801 22-1
18-06-27 1.600,00105,00113,82-- -- ----105,00105,001 16-1
18-06-27 1.700,0083,2096,05-- -- ----83,2083,152 20-1
18-06-27 1.800,0077,6081,53-3,93 -4,8% ----77,6077,6016 23-1
18-06-27 2.000,0049,5059,10-- -- ----49,5049,502 20-1
18-06-27 2.200,00--43,31-- -- --------0 --
18-06-27 2.400,0028,5032,25-- -- ----28,5028,505 16-1
17-12-27 300,00791,02883,29-- -- ----791,02790,822 12-1
17-12-27 400,00505,00793,50-288,50 -36,4% ----505,00505,0010 15-10
17-12-27 450,00619,60750,22-- -- ----619,60619,6020 7-1
17-12-27 480,00--726,59-- -- --------0 --
17-12-27 500,00581,00709,86-- -- ----581,00581,001 5-1
17-12-27 550,00613,05668,18-- -- ----614,00613,005 19-1
17-12-27 600,00599,39627,84-- -- ----599,39594,969 21-1
17-12-27 650,00571,73588,64-- -- ----571,73566,354 15-1
17-12-27 680,00524,00565,49-- -- ----524,00524,006 21-1
17-12-27 700,00548,00551,37-- -- ----548,00548,003 22-1
17-12-27 720,00--536,04-- -- --------0 --
17-12-27 760,00--507,66-- -- --------0 --
17-12-27 800,00437,85481,26-- -- ----437,85437,854 19-1
17-12-27 840,00--456,95-- -- --------0 --
17-12-27 900,00424,00417,85-- -- ----424,00424,006 22-1
17-12-27 960,00--382,21-- -- --------0 --
17-12-27 1.000,00350,00361,47-11,47 -3,2% ----350,00350,001 23-1
17-12-27 1.040,00--339,49-- -- --------0 --
17-12-27 1.100,00305,49311,19-- -- ----305,49305,492 22-1
17-12-27 1.150,00291,00287,65-- -- ----291,00289,604 22-1
17-12-27 1.200,00269,40267,72-- -- ----272,80264,0015 22-1
17-12-27 1.220,00--259,08-- -- --------0 --
17-12-27 1.240,00--251,48-- -- --------0 --
17-12-27 1.250,00222,35247,81-- -- ----222,35222,351 19-1
17-12-27 1.260,00--244,11-- -- --------0 --
17-12-27 1.280,00--237,13-- -- --------0 --
17-12-27 1.300,00229,35231,03-- -- ----229,35229,356 22-1
17-12-27 1.320,00--223,58-- -- --------0 --
17-12-27 1.340,00--217,11-- -- --------0 --
17-12-27 1.350,00203,28214,36-- -- ----203,73203,282 16-1
17-12-27 1.360,00--211,01-- -- --------0 --
17-12-27 1.380,00--205,01-- -- --------0 --
17-12-27 1.400,00190,00199,95-9,95 -5,0% ----190,30190,004 23-1
17-12-27 1.420,00184,30193,80-9,50 -4,9% ----184,50184,0014 23-1
17-12-27 1.440,00--188,40-- -- --------0 --
17-12-27 1.460,00184,13183,05-- -- ----184,13184,132 22-1
17-12-27 1.480,00--177,65-- -- --------0 --
17-12-27 1.500,00148,37173,10-- -- ----150,00148,372 19-1
17-12-27 1.600,00148,88150,68-1,80 -1,2% ----148,88148,885 23-1
17-12-27 1.700,0071,65130,91-- -- ----74,0071,6510 8-1
17-12-27 1.800,00100,00114,22-- -- ----100,00100,001 19-1
17-12-27 2.000,0085,6287,52-1,90 -2,2% ----86,5084,2636 23-1
17-12-27 2.200,0065,3367,61-2,28 -3,4% ----65,3365,335 23-1
17-12-27 2.400,0051,6253,03-1,41 -2,7% ----52,1250,5130 23-1
17-12-27 2.800,0032,3333,30-0,97 -2,9% ----32,3332,335 23-1
15-12-28 300,00773,27894,96-- -- ----773,89773,273 9-1
15-12-28 400,00714,66811,05-- -- ----714,66714,656 12-1
15-12-28 450,00392,57770,17-377,60 -49,0% ----392,57392,572 19-9
15-12-28 480,00--746,82-- -- --------0 --
15-12-28 500,00716,00731,69-- -- ----716,00716,001 15-1
15-12-28 550,00568,00693,84-- -- ----568,00568,002 6-1
15-12-28 600,00645,00657,84-- -- ----645,00645,001 15-1
15-12-28 640,00--629,19-- -- --------0 --
15-12-28 680,00--602,27-- -- --------0 --
15-12-28 700,00577,30590,14-12,84 -2,2% ----580,00577,302 23-1
15-12-28 720,00--576,02-- -- --------0 --
15-12-28 760,00--550,88-- -- --------0 --
15-12-28 800,00483,75527,83-- -- ----484,35483,757 19-1
15-12-28 840,00--499,66-- -- --------0 --
15-12-28 900,00479,98471,01-- -- ----479,98479,981 22-1
15-12-28 960,00--438,07-- -- --------0 --
15-12-28 1.000,00410,51419,29-8,78 -2,1% ----411,15410,512 23-1
15-12-28 1.040,00354,00398,97-- -- ----354,00354,0011 20-1
15-12-28 1.100,00384,50373,61-- -- ----384,50384,502 22-1
15-12-28 1.150,00--351,21-- -- --------0 --
15-12-281.3001.200,00331,10333,03+0,14 0,0% ----340,00331,104 22-1
15-12-28 1.250,00295,80313,12-- -- ----295,91295,808 21-1
15-12-28 1.300,00284,95295,87-10,92 -3,7% ----284,95284,951 23-1
15-12-28 1.350,00--280,25-- -- --------0 --
15-12-28 1.400,00270,16267,00+3,16 +1,2% ----270,16270,163 23-1
15-12-28 1.450,00248,55251,52-2,97 -1,2% ----248,55248,558 23-1
15-12-28 1.500,00243,67238,82-- -- ----243,67243,671 22-1
15-12-28 1.600,00219,16215,85+3,31 +1,5% ----219,16209,0522 23-1
15-12-2811.700,00178,00194,27+1,15 +0,6% ----178,00178,001 21-1
15-12-28 1.800,00150,00175,58-- -- ----150,00150,005 19-1
15-12-28 2.000,00145,00144,94+0,06 0,0% ----145,00142,005 23-1
15-12-28 2.200,00109,00119,14-- -- ----109,00109,001 15-1
15-12-28 2.400,0087,6199,33-- -- ----87,6187,617 21-1
15-12-28 2.800,00--70,71-- -- --------0 --
15-12-28 3.200,00--51,64-- -- --------0 --
21-12-29 300,00871,11903,26-- -- ----871,11871,111 15-1
21-12-29 400,00680,05824,67-- -- ----680,05680,051 5-1
21-12-29 450,00521,66787,55-265,89 -33,8% ----521,66521,0610 29-12
21-12-29 500,00713,49751,73-- -- ----713,49712,845 15-1
21-12-29 550,00675,00717,24-- -- ----675,00675,001 21-1
21-12-29 600,00642,35683,85-- -- ----642,35642,353 21-1
21-12-29 700,00505,00622,46-- -- ----505,00505,001 5-1
21-12-29 800,00555,00565,92-10,92 -1,9% 425,00--555,00555,001 23-1
21-12-29 900,00475,03514,01-- -- ----476,62475,0316 21-1
21-12-29 1.000,00439,80466,27-- -- ----439,80439,805 20-1
21-12-29 1.100,00414,40423,25-8,85 -2,1% ----414,40414,402 23-1
21-12-29 1.200,00369,40385,45-16,05 -4,2% ----369,40369,402 23-1
21-12-29241.400,00269,35321,61+1,67 +0,5% ----269,35269,354 13-1
21-12-29 1.600,00254,66271,63-- -- ----254,66254,661 15-1
21-12-29 1.800,00214,50231,13-- -- ----214,50214,501 20-1
21-12-29 2.000,00171,00199,96-- -- ----171,00171,001 19-1
21-12-29 2.400,00144,00148,78-- -- ----144,00144,001 22-1
21-12-29 2.800,00--112,58-- -- --------0 --
21-12-29 3.200,0084,0085,79-1,79 -2,1% ----84,0084,001 23-1
20-12-30 500,00735,49771,34-- -- ----735,49734,845 15-1
20-12-30 600,00666,35708,56-- -- ----666,35666,353 21-1
20-12-30 700,00612,01651,90-- -- ----612,01612,012 15-1
20-12-30 800,00538,86598,91-- -- ----538,86538,864 13-1
20-12-30 900,00534,00551,02-- -- ----534,00534,001 15-1
20-12-30 1.000,00513,84506,90-- -- ----513,84513,841 22-1
20-12-30 1.100,00470,15466,38-- -- ----470,15470,153 22-1
20-12-30 1.200,00438,08429,38-- -- 410,00--438,08438,085 22-1
20-12-30 1.400,00374,00367,89-- -- ----374,00366,002 22-1
20-12-30 1.600,00326,16319,23-- -- ----326,16326,161 22-1
20-12-30412.000,00235,00244,61+0,21 +0,1% 230,50--235,00235,001 23-1
20-12-30 2.400,00--191,23-- -- --------0 --
20-12-30 2.800,00139,25151,70-- -- ----139,25139,251 19-1
20-12-30 3.200,00122,50122,13-- -- ----122,50122,503 22-1
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?