Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.229,001.187,40+41,60 +3,5% 1.232,001.183,40500.19117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-5-2026)
Totaal volume 2.716 (1.482 Calls, 1.234 Puts)
Totaal open interest bij opening 10.928 (4.830 Calls, 6.098 Puts)
Call / Put ratio 1,20
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00451,23467,98+41,49 +8,9% 505,85515,20451,23451,231 28-4
15-05-26 760,00536,00428,04-- -- ----536,00536,001 14-4
15-05-26 800,00439,28388,10-- -- 427,70433,60439,28439,281 20-4
15-05-26 840,00457,50348,19-- -- ----457,50457,502 14-4
15-05-26 880,00348,20308,32-- -- ----348,20348,201 20-4
15-05-26 920,00310,93268,65-- -- 308,00313,95310,93310,914 23-4
15-05-264940,00283,00248,79+40,91 +16,4% ----283,00283,001 24-4
15-05-26 960,00250,00229,24-- -- 269,30272,30257,50250,002 23-4
15-05-2615980,00246,00209,45+40,51 +19,3% ----246,00246,007 14:21
15-05-26 1.000,00227,50190,01+37,49 +19,7% --240,00227,50220,0012 15:59
15-05-26 1.020,00197,20170,69+26,51 +15,5% 209,10214,80197,20195,002 16:26
15-05-26 1.030,00--161,15-- -- --------0 --
15-05-26 1.040,00223,20152,11-- -- 190,50193,50223,20223,201 21-4
15-05-26 1.050,00154,40142,89-- -- ----154,40154,295 4-5
15-05-26 1.060,00150,00133,87-- -- 170,45175,95150,00150,002 28-4
15-05-26 1.070,00190,40124,86-- -- 158,70168,10190,40185,253 22-4
15-05-26 1.080,00164,80116,25-- -- 151,50156,75164,80164,801 27-4
15-05-26 1.090,00168,40107,72-- -- ----170,15168,402 22-4
15-05-26 1.100,00128,0099,44+28,56 +28,7% ----128,00128,003 14:58
15-05-26 1.120,00116,0083,64+32,36 +38,7% 115,35118,35117,00100,0051 17:13
15-05-26 1.140,0078,6969,26-- -- 98,20101,1078,6978,693 4-5
15-05-26 1.160,0061,8556,32+5,53 +9,8% 82,0085,2561,8561,851 09:07
15-05-261041.180,0058,5044,98+23,13 +51,4% 67,2570,4558,5053,006 10:40
15-05-26 1.200,0048,0035,20+12,80 +36,4% 54,2057,0054,0034,5047 16:38
15-05-26 1.220,0045,0027,01+17,99 +66,6% 42,8545,0045,0027,5067 17:21
15-05-26 1.240,0035,0020,31+14,69 +72,3% --60,0035,0025,0074 17:15
15-05-26 1.260,0024,5014,96+9,54 +63,8% 25,0027,0026,0018,0032 17:11
15-05-264111.280,0020,0010,90+8,26 +75,8% ----20,0013,0030 17:16
15-05-26 1.300,0014,307,92+6,38 +80,6% 13,3515,0014,308,00139 17:23
15-05-26 1.320,0010,155,66+4,49 +79,3% 9,5510,7510,507,8048 17:19
15-05-26 1.340,007,553,97+3,58 +90,2% 6,507,607,554,8552 17:21
15-05-26 1.360,004,502,79+1,71 +61,3% 4,475,905,103,5042 17:06
15-05-26 1.380,003,501,98+1,52 +76,8% ----3,702,4541 17:25
15-05-26 1.400,002,361,39+0,97 +69,8% 0,104,002,101,7629 17:25
15-05-26 1.420,001,450,95-- -- ----2,351,455 4-5
15-05-26 1.440,001,080,69+0,39 +56,5% 0,571,691,101,006 17:15
15-05-26 1.480,000,690,35+0,34 +97,1% 0,201,170,690,552 15:46
15-05-26 1.520,000,530,18+0,35 +194,4% 0,150,400,530,2312 15:57
15-05-26 1.560,000,450,09-- -- ----0,450,452 29-4
15-05-26 1.600,000,040,05-0,01 -20,0% --0,670,200,042 15:46
15-05-26 1.640,000,700,02-- -- --0,640,700,624 20-4
15-05-261161.700,000,010,01-- -- ----0,050,017 4-5
15-05-26131.800,000,050,03-- -- ----0,050,051 30-4
15-05-26311.900,000,040,02+0,02 +100,0% ----0,040,0421 4-5
15-05-2652.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00952,43888,33-- -- ----954,49929,3515 24-4
19-06-26 350,00761,88838,48-- -- 876,45885,80769,41761,886 7-4
19-06-26 400,00836,40788,63-- -- 826,60835,95836,40836,401 24-4
19-06-26 420,00819,25768,70-- -- ----819,25817,502 24-4
19-06-26 440,00816,00748,76-- -- 789,70792,70816,00802,753 24-4
19-06-26 450,00799,75738,79-- -- 779,60782,60799,75787,002 24-4
19-06-26 460,00732,75728,82-- -- 766,75776,20732,75732,751 11-3
19-06-26 480,00756,00708,88-- -- 749,70752,70756,00756,001 24-4
19-06-26 500,00762,00688,95-- -- 726,85736,35762,00762,001 24-4
19-06-26 520,00735,00669,02-- -- ----735,00725,252 24-4
19-06-2631550,00684,00639,13+41,58 +6,5% 676,95686,60684,00671,0014 24-4
19-06-26 560,00699,71629,16-- -- ----700,16698,004 21-4
19-06-26 600,00623,00589,35+33,65 +5,7% 629,25635,30623,00601,955 16:02
19-06-2678650,00562,00539,69+41,50 +7,7% ----562,00562,002 4-5
19-06-26 680,00534,73509,89+24,84 +4,9% 549,75555,80534,73534,731 10:50
19-06-26 700,00533,54490,27-- -- 527,70537,75533,54533,541 24-4
19-06-26 720,00454,23470,38-- -- ----454,23454,231 28-4
19-06-26 750,00463,74440,96+22,78 +5,2% 480,35486,45463,74463,741 16:21
19-06-26 760,00--430,97-- -- --------0 --
19-06-26 800,00390,00391,74-- -- ----390,00390,002 29-4
19-06-26 850,00412,00343,02-- -- 379,80389,75412,00412,001 16-4
19-06-26 880,00290,69314,22-- -- 350,60360,35290,94290,14106 30-3
19-06-26 900,00336,50295,17+41,33 +14,0% 333,40339,20336,50312,506 17:15
19-06-2667920,00286,58276,47+39,22 +14,2% 314,25319,85286,58286,581 30-4
19-06-26 940,00287,50257,94-- -- 293,15302,20287,50287,501 4-5
19-06-26 950,00276,06248,84+27,22 +10,9% 285,75291,35276,06276,062 11:18
19-06-26 960,00275,20239,96-- -- 274,50283,20275,20275,201 15-4
19-06-26 980,00230,43222,06-- -- 257,90263,30230,43230,431 30-4
19-06-26 1.000,00238,90204,96+33,94 +16,6% 239,80245,00238,90230,006 15:48
19-06-26 1.020,00199,03188,08-- -- 222,75225,75199,03199,031 4-5
19-06-26 1.030,00247,50179,91-- -- 212,35218,95247,50247,501 16-4
19-06-26 1.040,00173,55172,37-- -- ----173,55173,552 28-4
19-06-26 1.050,00193,70164,29+29,41 +17,9% 196,35201,15193,70193,704 12:34
19-06-26 1.060,00173,46156,51-- -- ----173,46173,461 4-5
19-06-26 1.080,00170,85141,91+28,94 +20,4% 171,95176,25172,00159,006 15:41
19-06-26 1.090,00--134,88-- -- --------0 --
19-06-26 1.100,00151,15127,87+23,28 +18,2% 156,90160,00151,15151,153 15:01
19-06-26 1.120,00160,00114,95-- -- ----160,00160,001 22-4
19-06-26 1.140,00118,94102,60+16,34 +15,9% 127,90130,95118,94118,941 10:52
19-06-26 1.160,00117,0091,34+25,66 +28,1% 114,65117,45117,00117,002 17:15
19-06-26 1.180,0097,0080,93+16,07 +19,9% 102,05104,8097,0097,001 11:23
19-06-268341.200,0089,9571,38+19,99 +28,0% 5,00--92,0077,2515 15:50
19-06-261441.220,0076,0062,82+17,80 +28,3% 79,9582,3076,0068,5012 17:00
19-06-26 1.240,0070,2054,78+15,42 +28,1% 70,2572,6070,2069,255 14:22
19-06-26 1.260,0062,3047,94+14,36 +30,0% --95,0064,0052,2016 17:26
19-06-26 1.280,0054,0041,23+12,77 +31,0% 53,4055,4054,0049,5539 17:28
19-06-26 1.300,0046,0035,97+10,03 +27,9% 46,2548,1046,0039,7717 17:10
19-06-26 1.320,0041,1029,87+11,23 +37,6% 39,8541,6541,1033,95105 17:27
19-06-26 1.340,0034,0025,55+8,45 +33,1% ----34,0031,103 15:07
19-06-26 1.350,0031,5023,68+7,82 +33,0% ----31,5030,204 14:11
19-06-26 1.360,0027,5022,63+4,87 +21,5% 29,2530,8030,0027,5014 16:26
19-06-26 1.400,0020,8016,41+4,39 +26,8% 21,1522,9021,6017,8546 12:51
19-06-26 1.450,0015,1010,75+4,35 +40,5% 13,9515,2015,1014,752 17:16
19-06-26 1.480,0011,208,14+3,06 +37,6% 10,8512,1511,4010,2011 17:08
19-06-26 1.500,009,006,92+2,08 +30,1% ----9,409,004 16:05
19-06-26 1.520,008,006,09+1,91 +31,4% 7,709,008,007,702 17:07
19-06-262411.550,006,704,38+2,13 +48,6% ----6,755,908 17:23
19-06-26 1.600,004,003,07+0,93 +30,3% 3,955,104,104,002 09:56
19-06-26 1.650,003,002,03-- -- 2,593,573,052,854 30-4
19-06-26 1.700,002,201,33+0,87 +65,4% 1,592,612,202,2011 11:13
19-06-26 1.800,001,260,39-- -- 0,651,261,261,2612 30-4
19-06-26 1.900,000,730,15-- -- 0,251,130,730,731 30-4
19-06-261002.000,000,540,05+0,15 +300,0% --2,000,540,541 24-4
19-06-26 2.100,000,300,02-- -- --0,770,300,304 29-4
19-06-26 2.200,000,350,01-- -- ----0,350,352 21-4
19-06-26 2.400,000,090,06-- -- --0,670,140,0946 22-4
17-07-26 760,00--435,84-- -- 471,30482,30----0 --
17-07-26 800,00--397,20-- -- 435,30441,20----0 --
17-07-26 840,00--359,39-- -- --------0 --
17-07-26 880,00--322,48-- -- --------0 --
17-07-264920,00296,11286,45+37,35 +13,0% 322,65328,15296,11296,111 30-4
17-07-264960,00279,85252,36+35,74 +14,2% 285,45292,80279,85279,851 4-5
17-07-26 1.000,00227,93220,49-- -- ----227,93227,931 30-4
17-07-26 1.040,00200,03190,10-- -- ----200,03200,031 4-5
17-07-26 1.060,00203,15175,83+27,32 +15,5% 205,60208,85203,15203,152 12:34
17-07-26 1.080,00188,55161,78+26,77 +16,5% 190,90194,05188,55188,551 12:34
17-07-26 1.100,00194,94149,41-- -- ----194,94194,942 21-4
17-07-26 1.120,00158,15136,66-- -- ----159,25158,152 27-4
17-07-26 1.160,00129,61114,34+15,27 +13,4% 137,70140,50129,61129,611 10:52
17-07-26 1.200,00112,5594,10+18,45 +19,6% 115,15117,55112,55112,552 14:36
17-07-26 1.240,0084,2076,64+7,56 +9,9% ----84,2084,201 09:09
17-07-26 1.280,0067,8962,55-- -- ----67,8967,893 4-5
17-07-26 1.320,0054,9050,55-- -- 63,0565,0554,9054,902 4-5
17-07-26 1.360,0044,5039,91-- -- 50,7552,6044,5044,501 4-5
17-07-26131.400,0040,1232,08+8,62 +26,9% ----40,1240,121 30-4
17-07-26 1.440,0029,5025,43+4,07 +16,0% ----29,5029,501 09:36
17-07-26 1.480,0026,0020,03+5,97 +29,8% 25,6027,4526,0022,4014 15:37
17-07-26 1.600,0011,0010,10-- -- 12,8014,0012,2511,002 4-5
17-07-26 1.700,006,755,72-- -- ----6,756,751 4-5
17-07-26 1.800,004,003,33-- -- ----4,004,001 4-5
17-07-26 1.900,002,602,09-- -- 2,003,272,602,601 29-4
17-07-26 2.000,001,601,32+0,28 +21,2% 1,132,221,601,606 14:11
17-07-26 2.100,00--0,85-- -- --------0 --
18-09-26 350,00878,30840,53-- -- 875,90889,35878,30878,302 20-4
18-09-26 400,00792,00791,05-- -- 826,65839,90808,00792,003 28-4
18-09-26 440,00747,30751,68-- -- 791,40797,70747,30747,301 29-4
18-09-26 450,00--741,85-- -- --------0 --
18-09-26 460,00--732,04-- -- 768,00780,85----0 --
18-09-26 480,00--712,41-- -- 753,00758,40----0 --
18-09-26 500,00708,00692,79-- -- 728,80741,35708,00708,001 8-4
18-09-26 520,00--673,18-- -- 709,35721,75----0 --
18-09-26 550,00689,00644,71-- -- 680,10692,30689,00689,001 24-4
18-09-26 560,00--634,15-- -- 670,35682,50----0 --
18-09-26 600,00580,55596,02-- -- 635,55638,55580,55580,551 28-4
18-09-26 650,00570,23547,80-- -- ----570,23570,231 23-4
18-09-26 680,00582,60518,95-- -- 557,20563,35582,60582,601 24-4
18-09-26 700,00522,00499,81-- -- 535,25546,25522,00522,002 4-5
18-09-26 720,00505,70481,15-- -- ----505,70505,701 23-4
18-09-26 750,00516,04452,96-- -- 490,55496,65516,04516,041 21-4
18-09-26 800,00405,00407,46-- -- 444,10450,00428,00405,002 28-4
18-09-26 850,00402,00362,67-- -- ----402,00402,001 9-4
18-09-26 880,00398,24337,41-- -- 370,70378,70398,24397,774 22-4
18-09-26 900,00318,45320,62-- -- 355,55360,75321,00318,452 29-4
18-09-26 920,00336,85304,39-- -- 338,70343,90336,85336,852 20-4
18-09-26 950,00280,29281,07-- -- 314,10318,95280,29280,291 29-4
18-09-26 1.000,00259,72244,04-- -- 275,15278,75259,72259,492 30-4
18-09-26791.050,00238,30209,37+30,27 +14,5% --295,00238,30238,301 4-5
18-09-26 1.080,00220,00191,00+29,00 +15,2% 218,70220,95220,00220,002 17:15
18-09-26 1.100,00206,00178,66+27,34 +15,3% 205,65208,15206,00199,703 15:26
18-09-26 1.120,00181,40166,96-- -- ----181,40181,401 30-4
18-09-26 1.140,00162,60156,90+5,70 +3,6% ----162,60162,602 09:07
18-09-26 1.160,00170,00146,18+23,82 +16,3% ----170,00170,001 15:25
18-09-26 1.180,00157,50135,98+21,52 +15,8% ----157,50155,0015 12:34
18-09-26 1.200,00140,00126,38+13,62 +10,8% 148,30150,40140,00136,003 10:16
18-09-26 1.220,00134,10118,12+15,98 +13,5% 137,95140,50134,10134,101 11:26
18-09-26 1.240,00113,10109,40-- -- 128,40130,95113,45113,102 4-5
18-09-26 1.260,00122,00101,17+20,83 +20,6% 119,40121,95122,00108,003 17:16
18-09-26 1.280,00112,2194,05-- -- ----112,21112,211 4-5
18-09-26 1.300,0090,0587,34-- -- 103,05105,3090,0588,052 30-4
18-09-26 1.320,0096,0080,49+15,51 +19,3% 95,6097,8596,4094,7594 15:48
18-09-26 1.340,0085,0074,12+10,88 +14,7% 88,5590,8585,0085,001 11:09
18-09-26 1.350,0084,0071,16-- -- 85,4087,4085,0084,002 30-4
18-09-26 1.360,0069,9068,93-- -- ----77,0069,902 28-4
18-09-26 1.380,0084,7563,66-- -- 76,0577,8584,7584,753 27-4
18-09-26 1.400,0071,6058,53+13,07 +22,3% 70,3071,9571,6065,203 17:15
18-09-26 1.450,0058,0548,07+9,98 +20,8% ----58,0550,052 12:34
18-09-26 1.500,0048,0038,77+9,23 +23,8% 47,1548,9548,0045,405 15:48
18-09-26 1.550,0038,7032,19-- -- 38,5540,3538,7038,701 4-5
18-09-26 1.600,0029,5525,72-- -- 31,6533,3033,1529,555 4-5
18-09-26 1.650,0021,5027,83-6,33 -22,7% ----21,5021,501 4-5
18-09-26 1.700,0017,5017,35-- -- ----19,1517,507 4-5
18-09-26 1.800,0015,0011,74-- -- 14,3515,7515,0015,003 4-5
18-09-26 1.900,009,658,07+1,58 +19,6% 9,6011,059,659,558 10:28
18-09-26 2.000,006,655,65-- -- 6,507,806,906,652 30-4
18-09-26 2.200,003,552,95-- -- 3,043,553,553,551 30-4
18-09-26 2.400,002,151,67-- -- 1,462,322,152,151 29-4
18-12-26 280,00975,02910,42-- -- 946,90960,35975,02974,632 22-4
18-12-26 300,00932,85890,93-- -- 927,25940,65933,75927,808 24-4
18-12-26 350,00873,60842,39-- -- 878,55891,85873,60873,601 23-4
18-12-26 400,00849,50793,99-- -- 829,90843,05850,00828,1023 24-4
18-12-26 440,00715,52755,70-- -- 796,80799,80724,57715,524 30-3
18-12-26 450,00772,05746,13+25,92 +3,5% ----772,05772,051 10:45
18-12-26 460,00704,76736,55-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75717,39-- -- ----753,75752,352 24-4
18-12-26 500,00752,62698,28-- -- 733,60746,55753,44749,724 27-4
18-12-26 520,00674,00679,41-- -- 714,40727,30674,00674,001 24-3
18-12-26 550,00684,77651,10-- -- 685,85698,65684,77684,771 4-5
18-12-26 560,00659,70641,67-- -- ----659,70659,701 23-4
18-12-26 600,00665,00603,93-- -- 641,40650,60665,00665,003 22-4
18-12-26 640,00542,15566,75-- -- 601,25613,20542,15542,152 30-3
18-12-26 680,00548,62530,29-- -- 567,15575,90548,62548,621 23-4
18-12-26 700,00510,50512,33-- -- ----510,50510,501 29-4
18-12-26 720,00571,50494,63-- -- 530,75536,65571,50571,501 13-4
18-12-26 760,00426,35459,98-- -- ----426,35426,351 27-3
18-12-26 800,00445,69426,40+19,29 +4,5% 461,10466,30445,69445,691 16:21
18-12-26 840,00430,03393,13-- -- 427,10432,55430,03430,031 24-4
18-12-26 880,00396,33361,59-- -- 394,75400,25398,08396,332 24-4
18-12-26 900,00348,40346,49-- -- 380,00384,60349,99348,403 29-4
18-12-26 920,00360,00331,45+28,55 +8,6% 365,80368,55360,00360,001 12:15
18-12-26 960,00306,30302,80-- -- ----306,30306,304 29-4
18-12-26 1.000,00309,80278,65+31,15 +11,2% 307,30310,45309,80287,0010 17:17
18-12-26 1.040,00276,37250,63+25,74 +10,3% 281,35283,80276,37276,371 12:13
18-12-26 1.080,00242,00227,63+14,37 +6,3% 256,20258,70242,00242,001 09:35
18-12-26 1.100,00210,00216,23-- -- 243,40246,60210,00210,005 28-4
18-12-26 1.120,00223,00205,45-- -- 232,65235,05223,00223,001 30-4
18-12-26511.140,00226,40195,89+26,07 +13,3% 165,00--226,40226,402 24-4
18-12-26 1.160,00185,50186,39-- -- 210,70213,15185,50185,501 4-5
18-12-26 1.180,00196,00176,94-- -- 200,30202,65196,00185,002 30-4
18-12-26 1.200,00191,75167,55+24,20 +14,4% 160,00--191,75170,9033 17:22
18-12-26 1.220,00182,50159,48+23,02 +14,4% 180,70182,85182,50180,502 17:20
18-12-26 1.240,00171,00151,84-- -- ----171,00171,001 4-5
18-12-26 1.260,00147,44144,20-- -- 162,70164,95147,44147,441 29-4
18-12-26 1.280,00140,00136,56-- -- 154,20156,50140,00139,804 4-5
18-12-26 1.300,00142,36128,92+13,44 +10,4% 146,05148,65142,62136,718 11:18
18-12-26 1.320,00138,15122,58+15,57 +12,7% ----138,15138,151 12:34
18-12-266911.350,00127,30113,54+14,63 +12,9% 127,55129,85127,30127,306 12:34
18-12-26 1.400,00109,6098,47+11,13 +11,3% 110,70113,25111,10103,7520 15:02
18-12-26 1.450,0093,4086,26+7,14 +8,3% ----93,4093,401 10:50
18-12-26 1.500,0085,0074,79+10,21 +13,7% 83,7085,8585,0082,452 17:19
18-12-26 1.550,0074,5064,85+9,65 +14,9% 72,8574,7074,5074,501 17:22
18-12-26 1.600,0060,0556,45+3,60 +6,4% 63,2565,0060,0560,051 09:36
18-12-26 1.650,0051,7048,12-- -- ----51,7051,703 4-5
18-12-26 1.700,0048,0042,23+5,77 +13,7% 48,0049,4048,0046,002 15:28
18-12-26 1.800,0035,6531,13+4,52 +14,5% ----35,6535,651 14:52
18-12-26 1.900,0026,0023,22+2,78 +12,0% 27,2528,8026,0026,001 16:55
18-12-26 2.000,0020,0017,39+2,61 +15,0% 20,5522,1520,0020,001 09:07
18-12-26 2.200,0013,009,55-- -- 12,1513,4513,0011,957 30-4
18-12-262452.400,007,705,23+2,28 +43,6% ----8,007,506 17:15
19-03-27 460,00792,40742,19-- -- 782,60785,60792,40785,3012 27-4
19-03-27 480,00741,10723,49-- -- 757,15773,15741,10741,101 28-4
19-03-27 500,00725,35704,89-- -- ----725,35721,005 23-4
19-03-27 520,00711,64686,68-- -- ----711,83711,644 23-4
19-03-27 560,00--649,70-- -- 682,85698,20----0 --
19-03-27 600,00--613,65-- -- 646,55661,25----0 --
19-03-27 640,00596,50578,19-- -- ----597,35596,054 23-4
19-03-27 680,00--543,69-- -- --------0 --
19-03-27 720,00457,87510,02-- -- ----457,87457,871 7-4
19-03-27 760,00--477,46-- -- 508,55520,10----0 --
19-03-27 800,00500,00444,79-- -- 476,45487,00500,00500,002 21-4
19-03-27 840,00--414,68-- -- 445,55455,10----0 --
19-03-27 880,00--385,21-- -- 415,85424,35----0 --
19-03-27 960,00387,57331,03-- -- ----387,57377,754 21-4
19-03-27 1.040,00309,75282,49-- -- ----309,75301,9022 17-4
19-03-27 1.100,00271,97249,06+22,91 +9,2% 276,25278,85271,97271,971 12:13
19-03-27 1.150,00224,50225,52-- -- 249,35252,25240,00224,1512 28-4
19-03-27 1.200,00226,00202,52+23,48 +11,6% --240,00226,00212,507 15:47
19-03-27 1.250,00192,55182,83-- -- ----192,55185,405 4-5
19-03-27 1.300,00166,85164,18-- -- 181,30183,40166,85166,851 4-5
19-03-27 1.350,00160,85146,14+14,71 +10,1% 162,50165,20160,85160,452 12:21
19-03-27 1.400,00143,95130,74+13,21 +10,1% ----143,95133,753 12:15
19-03-27 1.450,00119,50117,30-- -- ----124,50119,504 4-5
19-03-27 1.500,00113,15104,30+8,85 +8,5% 116,35119,05114,80113,1511 13:33
19-03-27 1.550,0095,1593,25-- -- ----100,6594,757 4-5
19-03-27 1.600,0092,8083,22+9,58 +11,5% 92,8094,8592,8092,801 15:25
19-03-2751.650,0075,8574,27+9,26 +12,5% 82,8584,9577,3075,852 4-5
19-03-27 1.700,0065,9566,42-- -- ----65,9565,951 29-4
19-03-27 1.800,0055,6052,97-- -- ----55,8054,8520 4-5
19-03-27 1.900,0045,0042,47-- -- ----45,0044,702 30-4
18-06-27185300,00828,60895,41+38,37 +4,3% 933,65940,85828,60828,602 31-3
18-06-27 400,00826,80801,75-- -- 839,10846,20867,90826,803 27-4
18-06-27 450,00801,10755,71-- -- ----801,10799,005 24-4
18-06-27 480,00718,75728,57-- -- ----718,75718,751 26-3
18-06-27 500,00726,79710,48-- -- 746,65753,75726,79726,791 28-4
18-06-27 520,00--692,41-- -- --------0 --
18-06-27 560,00--656,95-- -- --------0 --
18-06-27 600,00659,50622,23-- -- 657,30664,60659,50659,002 20-4
18-06-27 640,00--587,87-- -- 622,70630,20----0 --
18-06-27 680,00610,00555,01-- -- 591,40596,10610,00610,001 21-4
18-06-27 700,00478,50538,89-- -- ----478,50478,5015 30-3
18-06-27 720,00541,18522,82-- -- ----541,18541,181 23-4
18-06-279760,00512,95491,60+35,24 +7,2% ----512,95512,951 23-4
18-06-27 800,00473,90462,10-- -- 493,65500,50473,90473,901 28-4
18-06-271840,00409,00433,11+34,28 +7,9% ----409,00409,001 20-3
18-06-27 880,00402,76406,07-- -- 437,25442,05402,76402,761 4-2
18-06-27 900,00416,00392,58+23,42 +6,0% 422,20428,80416,00416,001 16:04
18-06-271920,00396,00379,44+31,39 +8,3% ----396,00396,001 23-3
18-06-27 960,00377,00353,99-- -- 383,45388,25377,00377,001 17-4
18-06-27 1.000,00347,95330,61-- -- 358,40363,10347,95347,951 27-4
18-06-27 1.040,00393,75307,95-- -- 334,60339,40396,65393,752 14-4
18-06-27 1.100,00295,00275,83+19,17 +6,9% 301,20305,90295,00295,001 10:36
18-06-27 1.150,00252,00251,62-- -- ----252,00252,001 29-4
18-06-27 1.200,00238,00229,02-- -- 251,65256,05238,00238,001 4-5
18-06-27 1.250,00228,20208,76+19,44 +9,3% ----228,20228,201 12:24
18-06-27 1.300,00206,75189,42+17,33 +9,1% 209,10212,50206,95206,458 12:09
18-06-27171.350,00188,00171,47+19,93 +11,6% 190,35193,30188,55187,603 12:12
18-06-27 1.400,00171,40156,55+14,85 +9,5% 173,20176,90171,65170,7520 12:08
18-06-27 1.450,00156,00141,58+14,42 +10,2% ----156,15155,654 12:09
18-06-27 1.500,00141,25128,18+13,07 +10,2% 142,95146,20142,05141,253 13:55
18-06-27 1.550,00131,75117,02-- -- 129,75132,90131,75130,702 20-4
18-06-27 1.600,00129,65105,83-- -- 117,90121,05129,65129,651 24-4
18-06-27 1.700,00102,9587,69-- -- 97,40100,85102,95102,951 24-4
18-06-27 1.800,0076,3071,82-- -- 80,0083,7076,3076,302 30-4
18-06-27 2.000,0052,4048,98-- -- ----52,4052,401 4-5
18-06-27 2.200,0036,5033,91-- -- ----36,5036,5010 27-4
18-06-27 2.400,0023,0523,64-- -- 25,2527,7023,5523,0515 28-4
17-12-27 300,00949,00900,45-- -- ----949,00949,001 27-4
17-12-27 400,00854,00809,76-- -- 844,20857,95854,00854,001 15-4
17-12-2715450,00820,16765,53+39,73 +5,2% 799,35813,55820,16820,161 29-1
17-12-27 480,00737,71739,39-- -- 773,45787,70737,71737,712 27-1
17-12-27 500,00738,39722,46-- -- 756,20770,45738,39738,391 28-4
17-12-27 520,00--705,49-- -- 739,00753,25----0 --
17-12-27 550,00713,27680,30-- -- ----713,27713,271 4-5
17-12-27 600,00640,00639,31-- -- 672,15686,40640,00640,001 28-4
17-12-27 650,00620,64632,46-- -- 632,00646,25620,64620,641 12-2
17-12-27 680,00605,00577,24-- -- ----605,00605,001 18-2
17-12-27 700,00540,00594,27-- -- 593,30607,55540,00540,001 1-4
17-12-272720,00571,00547,92+36,28 +6,6% 579,10591,45571,00571,001 23-4
17-12-27 760,00578,64519,11-- -- 549,75562,10578,64578,645 16-4
17-12-27 800,00545,24491,30-- -- ----545,24545,241 21-4
17-12-27 840,00--465,25-- -- --------0 --
17-12-273880,00454,00439,51+33,23 +7,6% ----454,00451,003 30-1
17-12-27108900,00440,00427,00+32,97 +7,7% 454,70467,00440,00440,001 30-4
17-12-27 920,00431,80414,80-- -- 442,85453,75431,80431,801 28-4
17-12-27 960,00422,00392,05-- -- ----422,00422,001 9-4
17-12-27 1.000,00425,00369,63-- -- 395,65405,10425,00425,001 16-4
17-12-27 1.040,00369,91347,89-- -- ----369,91369,911 23-4
17-12-27 1.100,00341,64318,89+22,75 +7,1% 342,45350,75341,64338,4815 14:44
17-12-27 1.150,00314,57295,10-- -- 317,65326,60314,57314,571 23-4
17-12-27 1.200,00294,77273,63+21,14 +7,7% 294,45302,00294,77291,8930 14:44
17-12-27 1.220,00296,00264,61-- -- ----296,00296,001 9-4
17-12-27 1.240,00--256,88-- -- 277,25285,85----0 --
17-12-27 1.250,00253,00253,87-- -- 273,15281,70253,00253,001 28-4
17-12-27 1.260,00250,15249,91-- -- 269,15277,75250,15248,904 29-4
17-12-27 1.280,00242,55242,14-- -- ----242,55242,551 29-4
17-12-27 1.300,00253,90234,70+19,20 +8,2% 253,30261,80253,90251,3015 14:44
17-12-27 1.320,00--227,45-- -- --------0 --
17-12-27 1.340,00--220,65-- -- 238,15246,70----0 --
17-12-27 1.350,00222,29217,05-- -- ----222,29222,295 28-4
17-12-27 1.360,00224,00213,78-- -- 231,65239,45230,00224,002 16-4
17-12-27 1.380,00259,65207,10-- -- ----261,00259,652 15-4
17-12-274001.400,00199,00201,21+19,94 +9,9% 217,45226,05199,00199,001 29-4
17-12-27501.420,00219,00196,07+19,31 +9,8% ----219,00219,001 18-2
17-12-27711.440,00206,30189,55+18,75 +9,9% 204,60213,25206,50202,603 17-4
17-12-27 1.460,00153,70183,85-- -- 198,70206,80155,15151,3013 31-3
17-12-27 1.480,00181,00178,21-- -- ----181,00180,002 29-4
17-12-27 1.500,00187,60173,06+14,54 +8,4% 150,00--187,60187,605 13:54
17-12-27 1.550,00163,94160,03-- -- 174,20181,45163,94163,945 28-4
17-12-27 1.600,00154,70148,61-- -- 160,90168,75155,08153,354 23-4
17-12-27 1.700,00139,59127,54-- -- ----139,59139,592 4-5
17-12-27691.800,00112,00109,96+12,06 +11,0% 119,00125,85112,00111,0034 29-4
17-12-272272.000,0090,5082,12+9,28 +11,3% 88,4094,0090,5090,501 11:14
17-12-27 2.200,0067,0060,89+6,11 +10,0% 65,8071,9067,0067,001 09:42
17-12-27 2.400,0048,3046,21-- -- 49,2555,1548,3047,657 28-4
17-12-27 2.800,0031,0026,86-- -- 27,9533,5031,0031,002 24-4
15-12-28 300,00914,00908,50-- -- 939,45961,50930,00914,006 5-3
15-12-28 400,00833,00824,94-- -- 855,15877,30833,00833,001 5-3
15-12-28 450,00392,57784,81-392,24 -50,0% 814,65836,65392,57392,572 19-9
15-12-281480,00793,40761,17+39,49 +5,2% ----793,40793,401 20-4
15-12-28 500,00706,25745,25-- -- 775,05797,05----165 14-4
15-12-28 520,00--730,27-- -- 759,50781,60----0 --
15-12-28 550,00665,00708,11-- -- ----665,00665,005 2-4
15-12-28 600,00705,00671,63-- -- 700,15721,75705,00705,001 20-4
15-12-28 640,00--643,53-- -- --------0 --
15-12-28 680,00641,60616,83-- -- ----641,60641,601 25-3
15-12-28 700,00670,00603,56-- -- 630,85651,35670,00670,001 13-4
15-12-28 720,00620,50590,49-- -- 617,30638,10620,50620,501 9-4
15-12-28 760,00--565,09-- -- 591,40612,25----0 --
15-12-28 800,00633,51541,25-- -- 566,35587,20633,51633,511 14-4
15-12-28 840,00608,76517,59-- -- 542,15563,00608,76608,761 14-4
15-12-28 880,00412,25494,77-- -- 518,80539,70412,25412,251 31-3
15-12-28 900,00504,73483,75+20,98 +4,3% 507,45527,55504,73504,731 10:50
15-12-28 920,00--473,01-- -- --------0 --
15-12-28 960,00--452,94-- -- --------0 --
15-12-282431.000,00489,00432,73+30,41 +7,0% ----489,00489,001 13-4
15-12-28 1.040,00401,20413,06-- -- ----401,20401,201 23-3
15-12-28 1.100,00388,15386,10-- -- 405,70424,20388,15388,151 28-4
15-12-28 1.150,00380,00364,97-- -- 384,15400,95380,00380,001 16-4
15-12-28 1.200,00365,00344,58+20,42 +5,9% --450,00365,00365,001 12:11
15-12-28 1.250,00337,00325,28-- -- 343,05361,55337,00337,002 23-4
15-12-28 1.300,00319,27308,41-- -- ----320,46319,149 28-4
15-12-28 1.350,00301,00291,47-- -- 306,50323,10301,00301,001 23-4
15-12-28 1.400,00295,92275,52-- -- 290,60306,95302,20295,387 15-4
15-12-28 1.450,00324,63260,47-- -- 274,90291,35324,63324,631 15-4
15-12-28 1.500,00247,50247,45-- -- 260,10270,50247,50247,502 28-4
15-12-28 1.550,00--234,12-- -- --------0 --
15-12-28 1.600,00233,00221,52+11,48 +5,2% 220,00--233,00233,001 10:20
15-12-28 1.700,00196,00198,50-- -- 210,05224,90196,00196,001 28-4
15-12-28221.800,00196,05179,36+15,31 +8,5% ----196,05196,051 18-3
15-12-28 2.000,00160,00145,02+14,98 +10,3% 153,30163,00160,00158,452 15:47
15-12-28 2.200,00129,30119,01+10,29 +8,6% 124,35136,10130,30129,302 15:28
15-12-28 2.400,00106,4098,53+7,87 +8,0% ----106,40106,401 15:29
15-12-28 2.800,0075,0068,32+6,68 +9,8% ----75,0075,001 17:16
15-12-28 3.200,0053,0048,36+4,64 +9,6% 47,8056,0053,0053,001 17:13
21-12-29 300,00984,85911,70-- -- 943,80974,70984,85984,851 24-4
21-12-29 400,00844,29835,24-- -- 865,50896,15844,29844,291 8-4
21-12-29 450,00862,15799,75-- -- 828,30858,60862,15862,151 13-4
21-12-29 500,00855,00765,16-- -- 792,00821,30855,00855,001 28-1
21-12-29 550,00711,00732,49-- -- 756,65786,40711,00711,004 26-1
21-12-29 600,00749,02698,58-- -- 723,30752,15749,02749,021 22-4
21-12-29 700,00583,00636,25-- -- ----583,00583,002 23-3
21-12-29 800,00624,60579,48-- -- 601,55629,30625,00624,602 10-4
21-12-29 900,00523,32526,77-- -- 547,95574,75523,32523,322 4-5
21-12-29 1.000,00493,97479,67-- -- 500,15524,60493,97493,972 30-4
21-12-29 1.100,00452,78437,78-- -- 455,55479,75453,05452,7818 28-4
21-12-29 1.200,00411,78398,51-- -- 415,05440,20412,05411,7818 28-4
21-12-29 1.400,00336,00332,80-- -- 346,25370,65336,00336,001 28-4
21-12-29 1.600,00275,00281,33-- -- ----277,00275,002 28-4
21-12-29 1.800,00236,00237,29-- -- 244,60269,35236,00236,001 28-4
21-12-29 2.000,00237,54202,16-- -- 208,05230,05237,54237,541 15-4
21-12-29 2.400,00158,50148,67+9,83 +6,6% 152,35171,05158,50158,501 11:57
21-12-29 2.800,00111,75111,95-- -- ----111,75110,604 29-4
21-12-29 3.200,0070,6585,91-- -- ----75,3068,9526 7-4
20-12-30 500,00838,63783,92-- -- 804,00844,55838,63838,631 22-4
20-12-30 600,00724,00721,78-- -- ----724,00724,001 29-4
20-12-30 700,00757,20663,87-- -- 682,35721,65757,20757,201 14-4
20-12-30 800,00640,00611,92+28,08 +4,6% 628,50666,45640,00640,001 13:55
20-12-30 900,00583,60563,87-- -- 578,50616,80583,60583,601 23-2
20-12-30 1.000,00510,00519,62-- -- ----510,00510,001 28-4
20-12-30 1.100,00506,36479,02-- -- 492,60515,00506,36506,361 4-5
20-12-30821.200,00465,00441,74+22,27 +5,0% 454,60475,00465,00465,003 23-4
20-12-30 1.400,00373,97378,49-- -- 389,50422,25400,71373,974 4-5
20-12-30 1.600,00340,00326,62+13,38 +4,1% 335,10367,90350,15340,006 16:15
20-12-30231.800,00282,00284,67+21,49 +7,5% 291,95321,45282,00282,001 29-4
20-12-30 2.000,00279,35249,13-- -- --325,00279,35279,351 24-4
20-12-30 2.400,00195,80192,06-- -- ----195,80195,802 29-4
20-12-3072.800,00170,55151,71+13,61 +9,0% 154,05177,40170,55170,551 24-4
20-12-30 3.200,00123,20121,97-- -- 122,85143,90123,20123,203 29-4
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?