Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.394,001.384,80+9,20 +0,7% 1.394,401.360,60501.41117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 1-6-2026)
Totaal volume 3.192 (2.383 Calls, 809 Puts)
Totaal open interest bij opening 11.183 (4.810 Calls, 6.373 Puts)
Call / Put ratio 2,95
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.085,22-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,001.035,29-- -- ----962,00962,001 18-5
19-06-26 400,00836,40985,36-- -- ----836,40836,401 24-4
19-06-26 420,00819,25965,38-- -- ----819,25817,502 24-4
19-06-26 440,00861,00945,41-- -- ----861,00861,001 8-5
19-06-26 450,00799,75935,42-- -- ----799,75787,002 24-4
19-06-26 460,00732,75925,44-- -- ----732,75732,751 11-3
19-06-26 480,00812,00905,47-- -- ----812,00812,001 18-5
19-06-26 500,00905,72885,49-- -- ----905,72905,721 22-5
19-06-26 520,00735,00865,52-- -- ----735,00725,252 24-4
19-06-26 550,00747,00835,56-- -- ----747,00747,001 8-5
19-06-26 560,00699,71825,58-- -- ----700,16698,004 21-4
19-06-26 600,00785,48785,63-- -- ----785,52785,486 28-5
19-06-26 650,00562,00735,70-- -- ----562,00562,002 4-5
19-06-26 680,00534,73705,74-- -- ----534,73534,731 5-5
19-06-26 700,00567,58685,77-- -- ----567,58567,586 6-5
19-06-26 720,00666,62665,80-- -- ----666,62666,621 29-5
19-06-26 750,00558,00635,85-- -- ----558,00558,001 6-5
19-06-261760,00562,00625,87+9,39 +1,5% ----562,00562,001 7-5
19-06-26 800,00589,46585,97-- -- ----589,84588,939 28-5
19-06-26 850,00398,79536,17-- -- ----398,79398,791 19-5
19-06-26 880,00397,50506,39-- -- ----397,50397,501 20-5
19-06-26 900,00483,50486,61-- -- ----515,50483,506 29-5
19-06-26 920,00486,22466,86-- -- ----486,22486,221 26-5
19-06-26 940,00357,85447,19-- -- ----357,85357,851 8-5
19-06-26 950,00460,75437,31-- -- ----460,75460,752 27-5
19-06-26 960,00433,59427,41-- -- ----433,59433,591 29-5
19-06-26 980,00401,00407,56-- -- ----401,00389,0020 27-5
19-06-26 1.000,00391,00387,80+3,20 +0,8% ----391,00386,002 17:14
19-06-26 1.020,00199,03367,98-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00358,03-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17348,18-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03338,33-- -- ----380,04379,7210 25-5
19-06-26 1.060,00237,71328,53-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55308,85-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--299,01-- -- --------0 --
19-06-26 1.100,00280,00289,31-9,31 -3,2% ----287,00280,0011 16:08
19-06-26 1.120,00152,50269,91-- -- ----152,50152,501 19-5
19-06-26 1.140,00261,40250,59-- -- ----261,40252,002 22-5
19-06-26 1.160,00236,22231,64-- -- ----236,22236,225 28-5
19-06-26 1.180,00194,44212,85-18,41 -8,6% ----200,70194,442 15:13
19-06-26 1.200,00222,00194,75-- -- ----222,00222,0020 29-5
19-06-26 1.220,00214,56176,83-- -- ----226,15214,563 25-5
19-06-26 1.240,00149,00159,93-10,93 -6,8% ----149,00149,002 16:20
19-06-26 1.260,00124,00143,32-19,32 -13,5% ----124,00124,001 14:04
19-06-26 1.280,00130,00127,89+2,11 +1,6% ----130,00108,003 15:36
19-06-26 1.300,00112,00112,99-0,99 -0,9% ----112,00102,406 15:35
19-06-26 1.320,0098,0098,93-0,93 -0,9% ----98,0098,002 17:18
19-06-26 1.340,0077,2586,48-9,23 -10,7% ----88,0077,007 14:56
19-06-26 1.350,0075,0080,34-5,34 -6,6% ----81,5075,004 16:38
19-06-26 1.360,0065,0074,62-9,62 -12,9% ----68,7564,0041 15:30
19-06-26 1.380,0061,0064,41-3,41 -5,3% ----65,5051,0026 17:08
19-06-26 1.400,0052,5055,04-2,54 -4,6% ----58,0041,0073 17:22
19-06-26 1.420,0044,0546,65-2,60 -5,6% ----48,0040,508 09:55
19-06-26 1.440,0033,8539,62-5,77 -14,6% 26,50--35,9030,0013 16:47
19-06-26 1.450,0033,0536,53-3,48 -9,5% --33,0036,0027,0010 17:21
19-06-26 1.460,0032,6033,06-- -- ----44,0032,6095 29-5
19-06-26 1.480,0021,1027,83-6,73 -24,2% ----24,9020,509 14:54
19-06-26 1.500,0019,6023,27-3,67 -15,8% --25,0023,5017,45245 17:29
19-06-26 1.520,0015,8019,39-3,59 -18,5% --40,0018,9512,7021 17:25
19-06-26 1.540,0015,9016,34-0,44 -2,7% ----15,9015,901 09:07
19-06-26 1.550,0010,6014,91-4,31 -28,9% ----15,3010,15119 16:25
19-06-26 1.560,0010,4513,74-3,29 -23,9% ----11,208,604 17:25
19-06-26 1.580,008,6011,29-2,69 -23,8% ----9,657,50340 17:15
19-06-26 1.600,007,609,48-1,88 -19,8% ----9,005,5066 15:35
19-06-26 1.650,003,806,01-2,21 -36,8% ----5,103,59117 16:34
19-06-26 1.680,003,054,37-1,32 -30,2% ----3,053,051 12:44
19-06-26 1.700,002,253,72-1,47 -39,5% ----2,902,2510 16:58
19-06-26 1.720,003,053,14-- -- ----3,743,0512 29-5
19-06-26 1.760,002,742,16-- -- ----2,742,749 29-5
19-06-26 1.800,001,251,50-0,25 -16,7% --2,241,251,251 09:29
19-06-26 1.840,00--1,13-- -- --------0 --
19-06-26 1.900,001,000,58-- -- --1,201,001,001 28-5
19-06-26 2.000,000,350,20+0,15 +75,0% --0,800,350,354 11:28
19-06-26 2.100,000,200,07+0,13 +185,7% ----0,200,208 12:09
19-06-26 2.200,000,280,02-- -- ----0,280,281 29-5
19-06-26 2.400,000,170,03+0,14 +466,7% ----0,170,173 29-5
17-07-26 760,00629,32628,66-- -- ----629,32629,321 29-5
17-07-26 800,00--589,16-- -- --------0 --
17-07-26 840,00--549,71-- -- --------0 --
17-07-26 880,00375,59516,70-- -- ----375,59375,591 19-5
17-07-26 920,00490,94471,33-- -- ----490,94490,941 26-5
17-07-26 960,00367,54432,58-- -- ----367,54367,541 13-5
17-07-26 1.000,00412,50394,18-- -- ----412,50412,502 26-5
17-07-26 1.040,00396,66356,53-- -- ----396,66393,917 25-5
17-07-2631.060,00343,69337,99+7,60 +2,2% ----343,69343,691 22-5
17-07-26 1.080,00275,43320,20-- -- ----275,43275,431 20-5
17-07-26 1.100,00341,61301,95-- -- ----341,61338,917 25-5
17-07-26 1.120,00220,50284,44-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10267,47-- -- ----195,10195,102 20-5
17-07-26 1.160,00252,50256,38-3,88 -1,5% ----252,50252,501 17:16
17-07-26 1.180,00258,61234,63-- -- ----258,61258,619 22-5
17-07-26 1.200,00228,25218,80-- -- ----228,25228,251 26-5
17-07-26 1.220,00214,65203,40-- -- ----217,40214,656 26-5
17-07-26161.240,00206,00189,14+5,09 +2,7% ----206,00206,001 29-5
17-07-26 1.260,00174,60174,99-- -- ----174,60174,603 28-5
17-07-26 1.280,00164,80161,48-- -- ----164,80164,801 28-5
17-07-26 1.300,00138,85149,02-10,17 -6,8% ----138,85133,252 14:41
17-07-26 1.320,00137,10136,82-- -- ----137,10137,103 28-5
17-07-26 1.340,00160,20125,64-- -- ----160,20160,201 25-5
17-07-26 1.360,00120,00114,98+5,02 +4,4% ----120,00120,001 09:02
17-07-26 1.380,00105,00104,78+0,22 +0,2% ----105,0093,053 17:16
17-07-26 1.400,0095,4095,74-0,34 -0,4% ----96,5584,0013 17:25
17-07-26 1.420,0090,0086,89+3,11 +3,6% ----90,0081,853 15:35
17-07-26371.440,0072,7078,82+2,43 +3,1% ----79,8572,704 15:55
17-07-2651.460,0081,0071,53+1,66 +2,3% ----81,0081,001 29-5
17-07-26 1.480,0062,3064,66-2,36 -3,6% ----62,3062,301 17:03
17-07-26 1.500,0055,2558,20-2,95 -5,1% ----57,0555,252 15:08
17-07-26 1.510,0063,6555,48-- -- ----63,6563,652 29-5
17-07-26 1.520,0055,5053,06-- -- ----60,5055,504 29-5
17-07-26 1.540,0051,3047,76-- -- ----51,3050,252 28-5
17-07-26 1.560,0040,6042,73-2,13 -5,0% 0,10--40,6040,601 09:47
17-07-26 1.600,0031,5836,95-5,37 -14,5% ----33,0031,584 13:49
17-07-26 1.640,0028,0027,89+0,11 +0,4% ----28,0023,803 15:33
17-07-26 1.680,0026,5023,03-- -- ----26,5026,501 29-5
17-07-26 1.700,0019,7520,56-0,81 -3,9% ----21,0018,005 17:14
17-07-26 1.720,0021,0518,60-- -- ----21,0521,051 29-5
17-07-26 1.800,0012,7512,21-- -- ----12,7511,457 27-5
17-07-26 1.900,006,357,47-1,12 -15,0% ----7,006,352 13:53
17-07-26 2.000,004,254,55-0,30 -6,6% ----4,254,251 11:19
17-07-26 2.100,003,402,80-- -- ----3,403,401 29-5
17-07-26 2.200,002,351,81-- -- ----2,352,352 28-5
17-07-26 2.300,001,101,19-0,09 -7,6% ----1,101,105 11:26
21-08-26 800,00--591,45-- -- --------0 --
21-08-26 840,00--552,65-- -- --------0 --
21-08-26 880,00--514,66-- -- --------0 --
21-08-26 920,00--476,81-- -- --------0 --
21-08-26 960,00--439,46-- -- --------0 --
21-08-26 1.000,00--403,12-- -- --------0 --
21-08-26 1.040,00--367,87-- -- --------0 --
21-08-26 1.060,00356,39350,71-- -- ----356,39356,391 29-5
21-08-26 1.080,00--333,81-- -- --------0 --
21-08-26 1.100,00--317,38-- -- --------0 --
21-08-26 1.120,00--300,97-- -- --------0 --
21-08-26 1.160,00--270,16-- -- --------0 --
21-08-26 1.200,00225,00241,13-16,13 -6,7% ----225,00225,002 14:04
21-08-26 1.240,00200,44213,63-13,19 -6,2% ----205,70200,442 15:13
21-08-26 1.280,00184,00188,66-- -- ----205,00184,002 29-5
21-08-26 1.320,00167,10165,29-- -- ----167,10167,101 28-5
21-08-26 1.360,00134,42144,44-10,02 -6,9% ----134,42134,421 15:11
21-08-26 1.400,00126,50126,05+0,45 +0,4% ----129,40122,003 17:14
21-08-26 1.440,00109,05108,75-- -- ----109,74109,055 28-5
21-08-2621.480,0086,1194,34+2,13 +2,3% ----86,8086,112 14:23
21-08-26 1.520,0097,0081,04-- -- ----97,0097,002 27-5
21-08-26 1.560,0079,7570,02-- -- ----79,7579,752 27-5
21-08-26 1.600,0056,0060,02-4,02 -6,7% ----56,0056,002 14:38
21-08-26 1.640,0052,2551,92-- -- ----52,2552,002 29-5
21-08-26 1.680,0046,0044,38-- -- ----46,4046,002 29-5
21-08-26 1.700,0039,2541,13-1,88 -4,6% ----41,8039,252 11:48
21-08-26 1.800,0030,5528,13-- -- ----30,5530,551 29-5
21-08-26 1.900,0017,2519,41-2,16 -11,1% ----18,3017,252 14:22
21-08-26 2.000,0013,0013,56-0,56 -4,1% ----14,0013,001 16:26
21-08-26 2.100,00--9,58-- -- --------1 22-5
21-08-26 2.200,007,906,67-- -- ----7,907,901 29-5
21-08-26 2.300,004,554,83-0,28 -5,8% --4,704,804,553 16:54
18-09-26 350,00969,161.036,66-- -- ----969,16964,874 11-5
18-09-2631400,00792,00987,11+9,55 +1,0% ----808,00792,003 28-4
18-09-26 440,00747,30947,62-- -- ----747,30747,301 29-4
18-09-26 450,00--937,76-- -- --------0 --
18-09-26 460,00--927,90-- -- --------0 --
18-09-26 480,00--908,18-- -- --------0 --
18-09-26 500,00708,00888,46-- -- ----708,00708,001 8-4
18-09-26 520,00--868,74-- -- --------0 --
18-09-26 550,00689,00839,22-- -- ----689,00689,001 24-4
18-09-26 560,00--829,41-- -- --------0 --
18-09-26 600,00580,55790,16-- -- ----580,55580,551 28-4
18-09-26 650,00570,23741,35-- -- ----570,23570,231 23-4
18-09-26 680,00582,60712,05-- -- ----582,60582,601 24-4
18-09-26 700,00605,60692,55-- -- ----605,60597,003 18-5
18-09-26 720,00505,70673,11-- -- ----505,70505,701 23-4
18-09-26 750,00561,00644,06-- -- ----561,00561,001 18-5
18-09-26 800,00599,33596,05-- -- ----599,33598,629 28-5
18-09-26 850,00482,30548,59-- -- ----482,30482,302 13-5
18-09-26 880,00398,24520,50-- -- ----398,24397,774 22-4
18-09-26 900,00525,42501,95-- -- ----525,42525,421 26-5
18-09-26 920,00506,87483,55-- -- ----506,87499,783 26-5
18-09-26 950,00417,47456,50-- -- ----417,47417,471 14-5
18-09-26 1.000,00401,92412,41-10,49 -2,5% ----411,50401,926 13:42
18-09-26 1.050,00360,93370,31-9,38 -2,5% ----366,08360,932 13:27
18-09-261811.080,00343,29345,89+6,33 +1,8% ----343,29341,062 28-5
18-09-26 1.100,00347,09330,40-- -- ----347,09344,243 29-5
18-09-26 1.120,00348,00314,95-- -- ----348,00348,001 27-5
18-09-26 1.140,00228,20299,60-- -- ----236,60228,202 15-5
18-09-26 1.160,00290,60285,38-- -- ----290,60290,603 22-5
18-09-26891.180,00276,60271,35+5,19 +1,9% ----276,60276,604 22-5
18-09-26 1.200,00255,00257,50-2,50 -1,0% ----255,00255,001 11:24
18-09-26 1.220,00233,70243,58-9,88 -4,1% ----233,70233,701 15:31
18-09-26 1.240,00201,90231,67-- -- ----201,90201,902 21-5
18-09-26 1.260,00233,17219,12-- -- ----235,82233,178 29-5
18-09-26 1.280,00212,05207,07-- -- ----212,05212,052 22-5
18-09-26 1.300,00210,35195,54-- -- ----210,35210,3517 29-5
18-09-26 1.320,00201,24184,95-- -- ----201,24201,241 27-5
18-09-26 1.340,00138,00174,30-- -- ----138,00137,855 21-5
18-09-26 1.350,00168,78169,15-0,37 -0,2% ----168,78168,784 09:13
18-09-26 1.360,00187,15164,40-- -- ----189,35183,106 27-5
18-09-26 1.380,00155,00154,60+0,40 +0,3% ----155,00150,554 17:13
18-09-261.1581.400,00145,90145,99+3,77 +2,6% ----149,10145,903 15:50
18-09-26 1.450,00119,45124,91-5,46 -4,4% ----129,05119,005 16:05
18-09-26 1.500,00106,05107,15-1,10 -1,0% 50,00--106,05101,60203 17:06
18-09-26 1.550,00106,2591,02-- -- ----108,50106,252 27-5
18-09-26 1.600,0074,3077,96-3,66 -4,7% ----74,3074,303 13:12
18-09-26 1.650,0071,0066,21+4,79 +7,2% ----71,0063,0033 15:36
18-09-26 1.700,0059,0056,54-- -- ----59,0058,002 29-5
18-09-26 1.750,0045,1048,04-2,94 -6,1% ----49,9044,8014 16:29
18-09-26 1.800,0040,0041,25-1,25 -3,0% ----40,0037,6025 17:07
18-09-26 1.900,0028,2529,88-1,63 -5,5% ----28,4527,3577 16:44
18-09-26 2.000,0021,0022,06-1,06 -4,8% ----23,3019,8066 16:52
18-09-26 2.100,0014,6516,44-1,79 -10,9% ----15,2014,4012 16:43
18-09-26 2.200,0010,7512,19-1,44 -11,8% ----11,8510,5012 16:43
18-09-261192.400,006,057,02-0,52 -7,4% --7,557,556,053 16:22
18-12-26 280,00975,021.107,46-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.087,77-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.038,56-- -- ----873,60873,601 23-4
18-12-26 400,00962,83990,59-- -- ----962,83961,343 21-5
18-12-26 440,00715,52951,64-- -- ----724,57715,524 30-3
18-12-26 450,00937,19941,94-- -- ----937,19937,192 22-5
18-12-26 460,00704,76932,19-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75912,79-- -- ----753,75752,352 24-4
18-12-26 500,00765,35893,39-- -- ----765,35765,351 19-5
18-12-26 520,00674,00874,04-- -- ----674,00674,001 24-3
18-12-26 550,00883,25845,09-- -- ----883,25883,251 25-5
18-12-26 560,00659,70835,49-- -- ----659,70659,701 23-4
18-12-26 600,00788,05797,15-9,10 -1,1% ----788,05788,051 16:11
18-12-265640,00740,64759,00+8,57 +1,1% ----741,04740,642 14-5
18-12-26 680,00636,10721,21-- -- ----636,10636,101 12-5
18-12-26 700,00717,00702,46-- -- ----717,00717,001 29-5
18-12-26 720,00627,05683,82-- -- ----627,25626,453 8-5
18-12-26 760,00426,35646,92-- -- ----426,35426,351 27-3
18-12-26 800,00601,10610,67-9,57 -1,6% ----601,10601,101 13:39
18-12-26 840,00593,28575,20-- -- ----593,45593,288 26-5
18-12-26 880,00396,33540,60-- -- ----398,08396,332 24-4
18-12-26 900,00524,50523,68+0,82 +0,2% ----524,50505,502 17:26
18-12-26 920,00478,40507,03-- -- ----478,40478,401 21-5
18-12-2641960,00475,00474,43+6,31 +1,3% ----475,00475,001 17:27
18-12-261.1661.000,00444,47442,98+6,09 +1,4% ----444,48433,075 17:25
18-12-26 1.040,00413,00415,71-2,71 -0,7% ----413,00413,001 17:27
18-12-26 1.080,00384,97383,85+1,12 +0,3% ----384,97367,009 17:25
18-12-26 1.100,00361,00369,96-8,96 -2,4% ----361,00361,0010 16:08
18-12-26 1.120,00250,20356,39-- -- ----250,20250,201 19-5
18-12-26 1.140,00371,50343,09-- -- 165,00--374,00362,0011 25-5
18-12-26 1.160,00359,25330,09-- -- 165,00--359,25359,251 25-5
18-12-26 1.180,00272,48317,46-- -- 165,00--272,48270,003 20-5
18-12-261.3041.200,00301,05305,25+4,30 +1,4% 160,00--304,95301,057 12:40
18-12-26 1.220,00285,00293,38-- -- ----285,00285,001 28-5
18-12-26 1.240,00296,00281,80-- -- ----296,00296,002 29-5
18-12-261201.260,00266,90270,53+4,44 +1,6% ----266,90262,502 16:45
18-12-26 1.280,00271,58259,78-- -- ----272,20268,505 29-5
18-12-26 1.300,00249,00249,40-0,40 -0,2% --252,00249,00248,352 17:09
18-12-26 1.320,00250,18239,13-- -- ----250,86250,185 29-5
18-12-26 1.350,00223,43224,60-1,17 -0,5% ----230,78217,904 16:51
18-12-26 1.400,00201,00202,03-1,03 -0,5% 30,00--203,00198,354 15:51
18-12-26 1.450,00180,43181,59-1,16 -0,6% ----187,28175,906 16:51
18-12-26 1.500,00163,00163,11-0,11 -0,1% --200,00169,00157,806 17:28
18-12-26 1.550,00143,60146,57-2,97 -2,0% ----143,60143,601 16:43
18-12-26 1.600,00136,05131,64+4,41 +3,4% ----137,30136,053 15:39
18-12-26 1.650,00122,85118,22+4,63 +3,9% ----122,85116,502 15:38
18-12-26 1.700,00111,00106,30+4,70 +4,4% ----111,00103,504 15:39
18-12-26 1.750,0093,8095,55-1,75 -1,8% ----100,0093,7530 17:11
18-12-26 1.800,0082,9086,02-3,12 -3,6% ----88,9582,9023 16:47
18-12-26 1.900,0070,7069,87+0,83 +1,2% ----72,4068,8543 15:47
18-12-26 2.000,0058,8056,81+1,99 +3,5% ----60,1056,0028 15:41
18-12-26 2.100,0045,7546,36-- -- ----45,7545,751 26-5
18-12-261702.200,0034,5538,04-0,73 -1,9% ----37,5034,553 16:16
18-12-26 2.400,0026,2526,08-- -- ----26,2525,0018 29-5
18-12-26 2.600,00------ -- --------0 --
18-12-26 2.800,00------ -- --------0 --
18-12-26 3.000,008,50---- -- ----8,508,502 11:59
19-03-27 200,00------ -- --------0 --
19-03-27 460,00936,64937,69-- -- ----936,64935,352 22-5
19-03-27 480,00741,10918,63-- -- ----741,10741,101 28-4
19-03-27 500,00725,35899,68-- -- ----725,35721,005 23-4
19-03-2712520,00711,64880,73+8,27 +0,9% ----711,83711,644 23-4
19-03-27 560,00--843,18-- -- --------0 --
19-03-27 600,00--805,75-- -- --------0 --
19-03-27 640,00596,50768,95-- -- ----597,35596,054 23-4
19-03-27 680,00--732,59-- -- --------0 --
19-03-27 720,00717,50696,71-- -- ----717,50717,501 22-5
19-03-27 760,00697,58661,61-- -- ----697,58697,581 25-5
19-03-27 800,00500,00627,45-- -- ----500,00500,002 21-4
19-03-27 840,00515,35593,89-- -- ----515,35515,052 8-5
19-03-27 880,00511,28561,54-- -- ----511,28511,281 11-5
19-03-27 920,00--530,24-- -- --------0 --
19-03-27 960,00430,70499,60-- -- ----430,70430,701 13-5
19-03-27 1.000,00--472,15-- -- --------0 --
19-03-27 1.040,00373,10442,12-- -- ----373,10373,103 11-5
19-03-27 1.080,00--415,26-- -- --------0 --
19-03-27 1.100,00390,00402,31-- -- ----394,00390,002 28-5
19-03-27 1.150,00300,30371,24-- -- ----300,30298,802 20-5
19-03-27 1.200,00360,00341,55-- -- ----360,00360,001 27-5
19-03-27 1.250,00309,00314,30-- -- ----309,00309,001 28-5
19-03-27 1.300,00286,20288,37-- -- ----286,20286,201 22-5
19-03-27 1.350,00257,90264,82-6,92 -2,6% ----258,80257,908 16:15
19-03-27191.400,00253,66243,07+4,94 +2,0% ----253,66247,243 29-5
19-03-27 1.450,00236,55222,40-- -- ----236,55236,002 27-5
19-03-27 1.500,00200,15203,95-3,80 -1,9% ----200,15200,152 12:57
19-03-27 1.550,00200,00186,77-- -- ----200,00200,001 25-5
19-03-27 1.600,00171,50170,87+0,63 +0,4% ----171,50171,502 16:55
19-03-27 1.650,00155,40156,72-1,32 -0,8% ----155,40155,401 12:10
19-03-27171.700,00143,80143,81+3,43 +2,4% ----143,80143,801 17:09
19-03-27 1.750,00121,00131,35-- -- ----121,05120,804 28-5
19-03-27 1.800,00120,55120,55-- -- ----120,55120,553 29-5
19-03-27 1.900,00110,75101,11-- -- ----110,75110,202 27-5
19-03-27 2.000,0088,3085,33-- -- ----88,3088,3010 29-5
19-03-27 2.100,0068,5071,81-- -- ----68,5068,501 28-5
19-03-27 2.400,00------ -- --------0 --
19-03-27 2.600,00------ -- --------0 --
19-03-27 2.800,00------ -- --------0 --
19-03-27 3.000,00------ -- --------0 --
18-06-27194300,00959,001.092,87+7,43 +0,7% ----959,00959,001 19-5
18-06-27 400,00955,75997,55-- -- ----955,75952,505 14-5
18-06-27 450,00875,00950,50-- -- ----875,00875,001 13-5
18-06-27 480,00718,75922,50-- -- ----718,75718,751 26-3
18-06-27 500,00726,79903,95-- -- ----726,79726,791 28-4
18-06-27 520,00--885,50-- -- --------0 --
18-06-27 560,00--848,98-- -- --------0 --
18-06-27 600,00769,39812,98-- -- ----770,13769,393 14-5
18-06-27 640,00--777,48-- -- --------0 --
18-06-27 680,00610,00742,60-- -- ----610,00610,001 21-4
18-06-27 700,00682,91725,40-- -- ----682,94682,912 14-5
18-06-27 720,00541,18708,45-- -- ----541,18541,181 23-4
18-06-27 760,00668,86675,04-- -- ----668,86668,861 22-5
18-06-27 800,00599,88642,40-- -- ----599,92599,884 14-5
18-06-27 840,00604,06610,55-- -- ----604,06604,061 22-5
18-06-27 880,00402,76579,80-- -- ----402,76402,761 4-2
18-06-27 900,00556,10564,72-8,62 -1,5% ----556,10556,101 13:39
18-06-27 920,00396,00549,94-- -- ----396,00396,001 23-3
18-06-27 960,00377,00520,79-- -- ----377,00377,001 17-4
18-06-27 1.000,00488,45493,49-5,04 -1,0% ----489,55488,452 12:26
18-06-27 1.040,00393,75466,74-- -- ----396,65393,752 14-4
18-06-27 1.080,00--441,31-- -- --------0 --
18-06-27 1.100,00352,00429,04-- -- ----352,00352,001 20-5
18-06-27 1.150,00406,15399,25-- -- ----407,65406,152 26-5
18-06-27 1.200,00378,00371,17+6,83 +1,8% ----379,00371,003 15:37
18-06-27 1.250,00314,83344,90-- -- ----318,92302,853 21-5
18-06-27 1.300,00319,36320,17-- -- ----319,36319,361 26-5
18-06-27 1.350,00292,65293,97-1,32 -0,4% ----292,75292,653 09:33
18-06-27 1.400,00270,45275,62-- -- ----270,90266,107 28-5
18-06-27781.450,00261,65255,51+6,23 +2,4% ----263,65261,653 15:44
18-06-27 1.500,00236,10236,66-0,56 -0,2% ----236,10236,1023 15:02
18-06-27 1.550,00218,25219,56-1,31 -0,6% ----218,25218,251 15:53
18-06-27 1.600,00208,53203,52-- -- ----208,53208,534 27-5
18-06-27 1.650,00189,00188,69+0,31 +0,2% ----189,00189,003 16:42
18-06-27 1.700,00175,00174,99+0,01 0,0% ----175,00173,003 16:40
18-06-27 1.800,00153,61150,51-- -- ----153,61153,618 27-5
18-06-27 1.900,00129,50129,63-0,13 -0,1% ----129,50129,501 13:42
18-06-27 2.000,00116,20111,78-- -- ----116,20116,205 27-5
18-06-27 2.200,0078,5083,28-- -- 38,50--78,5578,208 28-5
18-06-27 2.400,0062,6562,41-- -- ----64,0562,654 29-5
18-06-27 2.600,00------ -- --------0 --
18-06-27 2.800,00------ -- --------0 --
18-06-27 3.000,00------ -- --------0 --
18-06-27 3.200,00------ -- --------0 --
17-12-27 300,001.100,001.097,14-- -- ----1.100,001.095,003 22-5
17-12-27 400,001.031,421.005,06-- -- ----1.031,421.031,421 26-5
17-12-27 450,00927,72960,06-- -- ----927,72927,721 21-5
17-12-27 480,00737,71933,36-- -- ----737,71737,712 27-1
17-12-2721500,00938,19915,71+9,22 +1,0% ----941,62938,192 26-5
17-12-27 520,00--898,22-- -- --------0 --
17-12-27 550,00713,27872,22-- -- ----713,27713,271 4-5
17-12-27 600,00821,70829,73-8,03 -1,0% ----821,70821,701 16:11
17-12-27 650,00620,64788,13-- -- ----620,64620,641 12-2
17-12-27 680,00605,00763,63-- -- ----605,00605,001 18-2
17-12-27 700,00540,00747,80-- -- ----540,00540,001 1-4
17-12-27 720,00571,00731,91-- -- ----571,00571,001 23-4
17-12-27 760,00651,00700,71-- -- ----651,00645,002 20-5
17-12-27 800,00684,55670,37-- -- ----684,55684,551 29-5
17-12-27 840,00673,38641,17-- -- ----673,38673,381 25-5
17-12-27 880,00454,00612,52-- -- ----454,00451,003 30-1
17-12-27 900,00633,00598,58-- -- ----633,00633,001 25-5
17-12-27 920,00431,80584,83-- -- ----431,80431,801 28-4
17-12-27 960,00504,12558,51-- -- ----504,12504,125 11-5
17-12-27 1.000,00539,23532,72+6,51 +1,2% ----539,23528,002 17:22
17-12-27 1.040,00504,78507,82-- -- ----504,78504,781 28-5
17-12-27 1.080,00--483,98-- -- --------0 --
17-12-27 1.100,00486,84472,53-- -- ----488,35477,5014 29-5
17-12-27 1.150,00314,57445,00-- -- ----314,57314,571 23-4
17-12-27 1.200,00405,00418,60-- -- ----405,00405,008 27-5
17-12-27 1.220,00402,40408,45-- -- ----402,40402,401 22-5
17-12-27 1.240,00--398,50-- -- --------0 --
17-12-27 1.250,00415,95393,60-- -- ----415,95415,952 25-5
17-12-27 1.260,00413,10388,89-- -- ----413,10413,101 25-5
17-12-27 1.280,00378,25379,79-1,54 -0,4% ----378,25378,251 16:12
17-12-27 1.300,00390,81370,55-- -- ----390,98390,815 27-5
17-12-27 1.320,00384,10361,50-- -- ----384,10384,101 25-5
17-12-27 1.340,00289,00352,65-- -- ----289,00289,001 12-5
17-12-27131.350,00350,00349,09+11,18 +3,2% ----350,00350,001 26-5
17-12-2781.360,00290,94344,82+11,27 +3,3% ----290,94290,941 15-5
17-12-27 1.380,00336,77335,60-- -- ----336,77336,771 28-5
17-12-27 1.400,00324,50327,40-2,90 -0,9% ----325,00324,503 16:16
17-12-27 1.420,00320,52319,35-- -- ----320,52320,521 28-5
17-12-27 1.440,00315,10311,90-- -- ----315,10315,102 26-5
17-12-27 1.460,00293,30304,49-- -- ----293,30293,301 28-5
17-12-27 1.480,00296,35297,63-1,28 -0,4% ----296,35295,952 16:07
17-12-27 1.500,00291,50289,80+1,70 +0,6% ----292,95291,502 12:21
17-12-27 1.550,00275,85272,45+3,40 +1,2% ----275,85275,851 12:11
17-12-27 1.600,00258,70256,20+2,50 +1,0% ----258,70258,702 12:11
17-12-27 1.650,00244,00241,56+2,44 +1,0% ----244,00243,7511 12:53
17-12-27 1.700,00229,80227,21+2,59 +1,1% ----229,80229,358 12:11
17-12-27 1.800,00202,75202,05+0,70 +0,3% ----202,75200,00330 13:53
17-12-27 1.900,00187,75178,82-- -- ----187,75187,751 25-5
17-12-27 2.000,00159,00158,72-- -- ----165,90157,50317 29-5
17-12-27 2.200,00132,20125,80+6,40 +5,1% ----132,20132,102 15:08
17-12-27 2.400,00101,0099,80-- -- ----105,00101,004 29-5
17-12-27 2.600,00------ -- --------0 --
17-12-27 2.800,0069,9064,50+5,40 +8,4% ----69,9065,002 16:51
17-12-27 3.000,00------ -- --------0 --
17-12-27 3.200,00------ -- --------0 --
15-12-28 300,001.127,251.104,78-- -- ----1.128,451.127,252 29-5
15-12-28 400,001.023,581.019,08-- -- ----1.024,061.023,586 28-5
15-12-28 450,00392,57977,73-585,16 -59,8% ----392,57392,572 19-9
15-12-28 480,00793,40953,51-- -- ----793,40793,401 20-4
15-12-28 500,00957,00937,47-- -- ----957,00954,752 29-5
15-12-28 520,00--921,62-- -- --------0 --
15-12-28 550,00665,00898,12-- -- ----665,00665,005 2-4
15-12-28 600,00837,52860,07-- -- ----837,52837,521 27-5
15-12-28 640,00792,88830,23-- -- ----792,88792,881 21-5
15-12-28 680,00803,40801,13-- -- ----803,88803,406 28-5
15-12-28 700,00774,00786,83-12,83 -1,6% ----780,55774,005 15:16
15-12-28 720,00620,50772,78-- -- ----620,50620,501 9-4
15-12-28 760,00661,00745,46-- -- ----661,00661,001 18-5
15-12-28 800,00710,00718,66-8,66 -1,2% ----712,65710,005 15:16
15-12-28 840,00608,76692,62-- -- ----608,76608,761 14-4
15-12-28 880,00412,25667,42-- -- ----412,25412,251 31-3
15-12-28 900,00670,00655,48-- -- ----670,00670,001 26-5
15-12-28 920,00662,02643,38-- -- ----662,02662,021 27-5
15-12-28 960,00621,90619,79+2,11 +0,3% ----621,90621,901 17:01
15-12-28 1.000,00598,41597,04-- -- ----598,41598,411 28-5
15-12-28 1.040,00592,02575,04-- -- ----592,02592,021 27-5
15-12-28 1.080,00--554,33-- -- --------0 --
15-12-28 1.100,00450,00543,99-- -- ----450,00450,001 18-5
15-12-28 1.150,00525,00519,09+5,91 +1,1% ----525,00525,001 16:51
15-12-28 1.200,00523,69495,35-- -- ----523,69523,356 27-5
15-12-28 1.250,00500,13472,86-- -- ----500,13500,131 25-5
15-12-28 1.300,00450,00453,73-- -- ----465,00450,003 29-5
15-12-28 1.350,00422,13431,47-- -- ----422,13422,131 27-5
15-12-28 1.400,00427,75412,07-- -- ----427,75427,751 29-5
15-12-28 1.450,00381,00393,72-- -- ----381,00381,001 27-5
15-12-28 1.500,00394,56376,85-- -- ----394,56394,561 27-5
15-12-28 1.550,00--360,31+12,47 +3,5% --------0 --
15-12-28 1.600,00334,43344,56-- -- ----364,24334,438 27-5
15-12-28 1.650,00--329,71-- -- --------0 --
15-12-28 1.700,00332,00315,56-- -- ----332,00331,993 25-5
15-12-28 1.800,00291,50289,97+1,53 +0,5% 260,00--291,50291,505 15:19
15-12-28 1.900,00270,00266,37+3,63 +1,4% ----270,00270,001 12:55
15-12-28 2.000,00245,95244,92+1,03 +0,4% ----245,95245,955 15:18
15-12-28 2.200,00213,60205,94+7,66 +3,7% ----213,60213,601 16:01
15-12-28 2.400,00186,40174,10-- -- ----186,40186,156 29-5
15-12-28 2.800,00121,50130,36-- -- ----121,50120,004 28-5
15-12-28 3.200,00104,0096,66+7,34 +7,6% ----104,00101,853 17:14
21-12-29 300,001.040,721.113,94-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,291.034,56-- -- ----844,29844,291 8-4
21-12-29 450,00862,15996,37-- -- ----862,15862,151 13-4
21-12-29 500,00871,65959,18-- -- ----871,65871,651 18-5
21-12-29 550,00837,60923,26-- -- ----837,60837,601 18-5
21-12-29 600,00886,25888,22-- -- ----886,25886,251 22-5
21-12-29 700,00780,00821,63-- -- ----780,00780,001 21-5
21-12-29 800,00624,60759,34-- -- ----625,00624,602 10-4
21-12-29 900,00705,13701,93+3,20 +0,5% ----705,13705,131 17:01
21-12-29 1.000,00619,41648,74-- -- ----619,41604,708 21-5
21-12-29 1.100,00590,00599,52-9,52 -1,6% ----601,30590,003 14:06
21-12-29 1.200,00565,00555,63-- -- ----565,00565,002 26-5
21-12-29 1.400,00470,00478,04-- -- ----470,00470,002 27-5
21-12-29 1.600,00417,00413,71-- -- ----417,00415,003 26-5
21-12-29 1.800,00275,00358,20-- -- ----275,00275,001 19-5
21-12-29 2.000,00302,00315,38-- -- 310,00--302,00302,001 28-5
21-12-29 2.400,00244,50244,79-- -- ----244,50244,504 29-5
21-12-29 2.800,00154,60192,88-- -- ----154,60148,8030 18-5
21-12-29 3.200,00153,00153,83-- -- ----153,00145,256 22-5
20-12-30 500,00999,00975,95-- -- ----999,00997,003 29-5
20-12-30 600,00724,00913,27-- -- ----724,00724,001 29-4
20-12-30 700,00869,00853,64-- -- ----869,00869,001 29-5
20-12-30 800,00640,00793,92-- -- ----640,00640,001 5-5
20-12-30 900,00583,60741,61-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00690,28-- -- ----681,00681,001 22-5
20-12-30 1.100,00680,21646,40-- -- ----680,21680,2111 27-5
20-12-30 1.200,00620,35604,20+16,15 +2,7% ----620,35620,352 09:27
20-12-30 1.400,00550,45532,71-- -- ----555,00550,452 29-5
20-12-30 1.600,00476,45471,52-- -- ----476,45476,451 29-5
20-12-30 1.800,00425,00421,26-- -- 335,50--425,00425,002 27-5
20-12-30 2.000,00365,00377,06-- -- ----365,00365,001 22-5
20-12-30 2.400,00313,95304,47+9,48 +3,1% ----313,95309,755 17:08
20-12-30 2.800,00258,55249,25+9,30 +3,7% ----258,55252,607 17:18
20-12-30 3.200,00212,45208,14+4,31 +2,1% ----214,15210,5012 16:01
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?