Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.380,401.345,20+35,20 +2,6% 1.390,801.369,60185.98214:04

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-5-2026)
Totaal volume 3.090 (1.675 Calls, 1.415 Puts)
Totaal open interest bij opening 15.273 (6.484 Calls, 8.789 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.033,59-- -- ----1.048,251.040,508 14-5
19-06-263350,00962,00983,69+12,18 +1,2% ----962,00962,001 18-5
19-06-26 400,00836,40933,79-- -- ----836,40836,401 24-4
19-06-26 420,00819,25829,94-- -- ----819,25817,502 24-4
19-06-26 440,00861,00893,87-- -- ----861,00861,001 8-5
19-06-26 450,00799,75883,89-- -- ----799,75787,002 24-4
19-06-26 460,00732,75873,91-- -- ----732,75732,751 11-3
19-06-26 480,00812,00853,95-- -- ----812,00812,001 18-5
19-06-26 500,00842,73833,99-- -- ----842,73842,332 14-5
19-06-26 520,00735,00814,03-- -- ----735,00725,252 24-4
19-06-26 550,00747,00784,09-- -- ----747,00747,001 8-5
19-06-2610560,00699,71774,11+12,16 +1,6% ----700,16698,004 21-4
19-06-26 600,00699,25734,19-- -- ----699,25699,251 18-5
19-06-2678650,00562,00684,31+12,14 +1,8% ----562,00562,002 4-5
19-06-265680,00534,73654,41+12,10 +1,8% ----534,73534,731 5-5
19-06-26 700,00567,58634,48-- -- ----567,58567,586 6-5
19-06-26 720,00591,00614,58-- -- ----591,00591,002 13-5
19-06-26 750,00558,00584,73-- -- ----558,00558,001 6-5
19-06-26 760,00562,00574,80-- -- ----562,00562,001 7-5
19-06-26 800,00494,75535,04-- -- ----494,75494,751 20-5
19-06-26 850,00398,79485,39-- -- ----398,79398,791 19-5
19-06-26 880,00397,50455,61-- -- ----397,50397,501 20-5
19-06-26 900,00390,50435,81-- -- ----390,50378,505 20-5
19-06-26 920,00379,00416,06-- -- ----379,00378,002 20-5
19-06-26 940,00357,85396,33-- -- ----357,85357,851 8-5
19-06-26 950,00425,00386,45-- -- ----425,00400,009 14-5
19-06-26 960,00275,20376,60-- -- ----275,20275,201 15-4
19-06-26 980,00304,75357,00-- -- ----304,75304,7510 20-5
19-06-26 1.000,00335,75337,47-1,72 -0,5% ----335,75335,751 21-5
19-06-26 1.020,00199,03318,00-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00308,30-- -- ----300,00300,001 20-5
19-06-2661.040,00233,17298,70+11,53 +3,9% ----233,17233,171 19-5
19-06-26 1.050,00260,56289,15-- -- ----273,34260,5614 15-5
19-06-26 1.060,00237,71279,52-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55260,67-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--251,37-- -- --------0 --
19-06-26 1.100,00203,50242,06-- -- ----203,50196,353 20-5
19-06-26 1.120,00152,50223,88-- -- ----152,50152,501 19-5
19-06-26 1.140,00198,50206,37-- -- ----198,50198,501 20-5
19-06-26 1.160,00160,00189,17-- -- ----162,00143,4090 20-5
19-06-26 1.180,00182,90172,44+10,46 +6,1% ----182,90167,213 17:01
19-06-267971.200,00169,61156,52+9,24 +5,9% ----172,52148,373 17:17
19-06-26 1.220,00136,41141,11-4,70 -3,3% ----136,41136,411 21-5
19-06-26 1.240,00135,00126,96+8,04 +6,3% ----135,00135,001 21-5
19-06-26 1.260,00110,50113,24-2,74 -2,4% --200,00118,80110,504 21-5
19-06-26 1.280,00102,00100,84+1,16 +1,2% ----108,1598,006 15:29
19-06-26 1.300,0098,0088,95+9,05 +10,2% ----100,9080,0095 17:25
19-06-26 1.320,0089,0078,58+10,42 +13,3% ----92,0072,0015 16:07
19-06-26 1.340,0076,8068,65+8,15 +11,9% ----82,0061,6554 17:28
19-06-26 1.350,0071,2064,27+6,93 +10,8% ----76,3057,3059 16:59
19-06-26 1.360,0066,0060,15+5,85 +9,7% --90,0071,8553,5038 17:26
19-06-26 1.380,0057,4152,03+5,38 +10,3% ----59,4048,5013 17:17
19-06-26 1.400,0047,5045,25+2,25 +5,0% ----55,0039,80103 17:10
19-06-26 1.420,0044,5038,83+5,67 +14,6% ----44,5035,7511 16:33
19-06-26 1.440,0037,0533,48+3,57 +10,7% ----39,7033,0011 17:23
19-06-26 1.450,0036,0031,08+4,92 +15,8% ----36,0029,6014 16:18
19-06-26 1.460,0032,2028,64+3,56 +12,4% ----32,2028,0013 17:29
19-06-26 1.480,0026,8724,56+2,31 +9,4% 23,00--27,0022,2013 17:20
19-06-26 1.500,0022,9021,21+1,69 +8,0% ----25,5018,4634 17:22
19-06-26 1.520,0021,0017,93+3,07 +17,1% ----21,0015,9014 15:54
19-06-26 1.540,00------ -- ---------- --
19-06-26 1.550,0015,8014,46+1,34 +9,3% ----16,3012,3022 17:29
19-06-26 1.600,0010,559,84+0,71 +7,2% --10,6011,608,1596 17:29
19-06-26 1.650,007,706,79+0,91 +13,4% ----7,705,7533 15:59
19-06-26 1.680,005,005,39-0,13 -2,4% ----5,705,002 21-5
19-06-26 1.700,005,004,68+0,32 +6,8% ----5,003,708 16:38
19-06-26 1.720,00------ -- --------0 --
19-06-26 1.760,00------ -- ---------- --
19-06-26 1.800,002,502,43+0,07 +2,9% ----2,501,958 15:34
19-06-261241.900,000,951,37-0,23 -16,8% ----0,950,951 21-5
19-06-26 2.000,000,610,98-- -- --2,000,610,616 20-5
19-06-26 2.100,000,870,62-- -- ----0,870,871 15-5
19-06-26 2.200,000,400,41-- -- ----0,400,403 18-5
19-06-26 2.400,000,090,27-- -- ----0,140,0946 22-4
17-07-26 760,00--577,43-- -- --------0 --
17-07-26 800,00--538,36-- -- --------0 --
17-07-26 840,00--499,21-- -- --------0 --
17-07-26 880,00375,59460,17-- -- ----375,59375,591 19-5
17-07-26 920,00420,54421,62-- -- ----422,97420,542 20-5
17-07-26 960,00367,54383,49-- -- ----367,54367,541 13-5
17-07-26 1.000,00361,30346,29+15,01 +4,3% ----361,30361,301 16:56
17-07-26111.040,00330,15310,18+10,93 +3,5% ----330,15308,482 16:16
17-07-26 1.060,00232,87292,57-- -- ----232,87232,871 19-5
17-07-26 1.080,00275,43275,16-- -- ----275,43275,431 20-5
17-07-26141.100,00277,65258,56+10,41 +4,0% ----277,65257,233 16:16
17-07-2621.120,00220,50242,03+10,39 +4,3% ----220,50220,501 13-5
17-07-26 1.140,00195,10226,35-- -- ----195,10195,102 20-5
17-07-26 1.160,00152,80211,37-- -- ----152,80148,755 19-5
17-07-26 1.180,00197,00196,37+0,63 +0,3% ----197,00189,003 21-5
17-07-26 1.200,00194,00182,37+11,63 +6,4% ----194,00173,0015 21-5
17-07-26 1.220,00169,35169,04+0,31 +0,2% ----174,65169,352 21-5
17-07-26 1.240,00160,15155,96+4,19 +2,7% ----160,15160,151 21-5
17-07-26 1.260,00122,00143,95-- -- ----122,00116,902 20-5
17-07-26 1.280,00145,07132,04+13,03 +9,9% ----145,07137,9012 16:07
17-07-26 1.300,00131,00121,27+9,73 +8,0% ----131,00116,958 15:34
17-07-26 1.320,00118,60111,25+7,35 +6,6% ----118,60118,505 21-5
17-07-26 1.340,00100,00101,47-1,47 -1,4% ----107,40100,003 21-5
17-07-26 1.360,0096,4592,69+3,76 +4,1% ----96,4596,451 21-5
17-07-26931.380,0083,5084,64+5,46 +6,5% ----91,0079,0038 21-5
17-07-26 1.400,0087,1676,69+10,47 +13,7% ----87,1676,4514 16:12
17-07-26 1.420,00------ -- --------0 --
17-07-26 1.440,0068,6663,54+5,12 +8,1% ----68,6668,662 21-5
17-07-26 1.460,00------ -- ---------- --
17-07-26 1.480,0057,3752,07+5,30 +10,2% ----57,5048,259 17:20
17-07-26 1.520,0043,8042,83+0,97 +2,3% ----43,8039,353 21-5
17-07-26 1.560,0032,0034,94-- -- 0,10--32,0023,007 20-5
17-07-26 1.600,0032,5028,33+4,17 +14,7% ----32,5026,3517 16:04
17-07-26 1.640,00------ -- --------0 --
17-07-26 1.680,00------ -- ---------- --
17-07-26 1.700,0011,6117,05-- -- ----11,6111,611 20-5
17-07-26 1.800,0012,0010,50+1,50 +14,3% ----12,5010,256 16:11
17-07-26 1.900,007,206,92+0,28 +4,0% ----7,206,204 21-5
17-07-26 2.000,004,554,32+0,23 +5,3% ----4,554,551 21-5
17-07-2662.100,002,502,78-0,20 -7,2% ----3,052,505 11-5
17-07-2682.200,001,471,91-0,38 -19,9% ----1,471,155 20-5
17-07-26 2.300,00--1,32-- -- --------0 --
21-08-26 800,00--540,75-- -- --------0 --
21-08-26 840,00--502,54-- -- --------0 --
21-08-26 880,00--464,86-- -- --------0 --
21-08-26 920,00--427,71-- -- --------0 --
21-08-26 960,00--391,23-- -- --------0 --
21-08-26 1.000,00--356,08-- -- --------0 --
21-08-26 1.040,00--321,99+11,03 +3,4% --------0 --
21-08-26 1.060,00--305,67-- -- --------0 --
21-08-26 1.080,00--289,04-- -- --------0 --
21-08-26 1.100,00--273,61-- -- --------0 --
21-08-26 1.120,00--258,89-- -- --------0 --
21-08-26 1.160,00--229,64-- -- --------0 --
21-08-26 1.200,00--202,94-- -- --------0 --
21-08-26 1.240,00--178,33-- -- --------0 --
21-08-26 1.280,00--155,70-- -- --------0 --
21-08-26 1.320,00148,40135,53+12,87 +9,5% ----148,40136,405 16:15
21-08-26 1.360,0079,72117,10-- -- ----79,7279,721 19-5
21-08-26 1.400,00106,04101,62+4,42 +4,3% ----106,04106,041 21-5
21-08-26 1.440,0060,3287,22-- -- ----60,3260,321 19-5
21-08-26 1.480,0080,7574,72+5,28 +7,1% ----80,7580,751 21-5
21-08-26 1.520,0065,5863,77+1,81 +2,8% ----67,1965,582 21-5
21-08-26 1.560,00------ -- --------0 --
21-08-2641.600,0048,3846,56+4,06 +8,7% ----48,3842,852 21-5
21-08-26 1.700,0022,6031,61-- -- ----22,6022,601 20-5
21-08-26 1.800,0016,0021,56-- -- ----16,0016,001 20-5
21-08-26 1.900,00--14,92-- -- --------1 21-5
21-08-26 2.000,0010,7510,66+0,09 +0,8% ----10,759,602 17:10
21-08-26 2.100,00--7,67-- -- --------0 --
21-08-26 2.200,00--5,10-- -- --------0 --
21-08-26 2.300,00------ -- ---------- --
18-09-26 350,00969,16985,56-- -- ----969,16964,874 11-5
18-09-2631400,00792,00936,16+11,88 +1,3% ----808,00792,003 28-4
18-09-261440,00747,30896,68+11,81 +1,3% ----747,30747,301 29-4
18-09-26 450,00--886,82-- -- --------0 --
18-09-26 460,00--876,99+11,75 +1,3% --------0 --
18-09-26 480,00--857,32-- -- --------0 --
18-09-264500,00708,00837,65+11,64 +1,4% ----708,00708,001 8-4
18-09-26 520,00--817,97-- -- --------0 --
18-09-26 550,00689,00788,47-- -- ----689,00689,001 24-4
18-09-26 560,00--778,63-- -- --------0 --
18-09-263600,00580,55739,30+11,69 +1,6% ----580,55580,551 28-4
18-09-26 650,00570,23690,52-- -- ----570,23570,231 23-4
18-09-26 680,00582,60661,29-- -- ----582,60582,601 24-4
18-09-26 700,00605,60641,82-- -- ----605,60597,003 18-5
18-09-26 720,00505,70622,89-- -- ----505,70505,701 23-4
18-09-26 750,00561,00593,94-- -- ----561,00561,001 18-5
18-09-26 800,00466,50546,54-- -- ----466,50466,501 19-5
18-09-26 850,00482,30499,06-- -- ----482,30482,302 13-5
18-09-26 880,00398,24471,38-- -- ----398,24397,774 22-4
18-09-2669900,00468,87453,00+11,21 +2,5% ----469,14446,875 17:25
18-09-26 920,00359,65435,10-- -- ----359,65359,651 19-5
18-09-26 950,00417,47408,40-- -- ----417,47417,471 14-5
18-09-26 1.000,00371,30365,21+6,09 +1,7% ----371,30359,583 21-5
18-09-26 1.050,00340,00324,22-- -- ----340,00340,001 14-5
18-09-26 1.080,00318,68300,94+17,74 +5,9% ----318,68303,855 17:29
18-09-26 1.100,00272,00286,27-- -- ----272,00255,353 20-5
18-09-26 1.120,00228,00271,59-- -- ----228,00228,004 20-5
18-09-26 1.140,00228,20257,69-- -- ----236,60228,202 15-5
18-09-26 1.160,00200,00244,21-- -- ----200,00200,004 6-5
18-09-26 1.180,00246,48231,24+15,24 +6,6% ----246,48242,102 17:29
18-09-26 1.200,00205,00218,35-- -- ----205,00--3 20-5
18-09-26 1.220,00204,70206,33-- -- ----204,70176,3014 20-5
18-09-26 1.240,00201,90194,63+7,27 +3,7% ----201,90201,902 21-5
18-09-26 1.260,00157,50183,47-- -- ----157,50151,502 20-5
18-09-26 1.280,00156,00172,43-- -- ----156,00144,007 20-5
18-09-26 1.300,00159,10162,45-3,35 -2,1% ----160,00159,102 21-5
18-09-26821.320,00161,50152,53+8,10 +5,3% ----161,50146,002 21-5
18-09-26 1.340,00138,00143,39-5,39 -3,8% ----138,00137,855 21-5
18-09-26 1.350,00143,00138,68+4,32 +3,1% ----143,00140,002 15:31
18-09-26 1.360,00111,00134,40-- -- ----111,00110,003 18-5
18-09-26 1.380,00122,85126,13-- -- ----122,85122,851 20-5
18-09-26 1.400,00122,95118,28+4,67 +3,9% ----122,95122,9510 21-5
18-09-26 1.450,0098,00100,23-- -- ----98,0080,106 20-5
18-09-26 1.500,0091,7584,98+6,77 +8,0% ----91,7579,9585 16:59
18-09-26 1.550,0077,5071,62+5,88 +8,2% ----82,0068,0030 17:03
18-09-26 1.600,0065,7560,65+5,10 +8,4% ----65,7559,8588 21-5
18-09-26 1.650,0032,0051,01-- -- ----32,0032,001 19-5
18-09-26 1.700,0046,0043,24+2,76 +6,4% ----48,9044,4027 17:08
18-09-26 1.750,00------ -- ---------- --
18-09-263391.800,0034,3030,87+2,48 +8,0% ----35,2033,608 17:27
18-09-26 1.900,0021,4522,19-- -- ----22,2016,3037 20-5
18-09-26 2.000,0016,4516,23-- -- ----16,5014,3062 20-5
18-09-26 2.200,009,209,14+0,06 +0,7% ----9,208,753 21-5
18-09-26 2.400,005,755,02+0,73 +14,5% --5,655,754,608 16:09
18-12-26 280,00975,021.056,69-- -- ----975,02974,632 22-4
18-12-2669300,00932,851.037,04+12,05 +1,2% ----933,75927,808 24-4
18-12-26 350,00873,60988,19-- -- ----873,60873,601 23-4
18-12-26 400,00962,83939,40+23,43 +2,5% ----962,83961,343 16:04
18-12-265440,00715,52900,50+11,90 +1,3% ----724,57715,524 30-3
18-12-26 450,00908,52890,80+17,72 +2,0% ----908,52908,521 17:27
18-12-26 460,00704,76881,10-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75861,74-- -- ----753,75752,352 24-4
18-12-26 500,00765,35842,39-- -- ----765,35765,351 19-5
18-12-26 520,00674,00823,09-- -- ----674,00674,001 24-3
18-12-26 550,00802,33794,23+8,10 +1,0% ----802,33802,331 15:32
18-12-26 560,00659,70784,58-- -- ----659,70659,701 23-4
18-12-26 600,00758,13746,32+11,81 +1,6% ----758,13758,131 15:34
18-12-26 640,00740,64708,32-- -- ----741,04740,642 14-5
18-12-26 680,00636,10670,61-- -- ----636,10636,101 12-5
18-12-26 700,00675,36651,96+23,40 +3,6% ----675,36660,334 16:04
18-12-26 720,00627,05633,46-- -- ----627,25626,453 8-5
18-12-26 760,00426,35596,85-- -- ----426,35426,351 27-3
18-12-26 800,00500,00560,80-- -- ----500,00500,002 18-5
18-12-26 840,00499,90525,74-- -- ----500,35499,902 12-5
18-12-26 880,00396,33491,52-- -- ----398,08396,332 24-4
18-12-26807900,00490,82474,87+11,28 +2,4% ----491,06490,822 17:25
18-12-26 920,00478,40457,87+20,53 +4,5% ----478,40478,401 16:14
18-12-26 960,00359,44426,00-- -- ----359,75359,443 19-5
18-12-26 1.000,00410,25394,78+15,47 +3,9% ----410,25410,251 16:56
18-12-26 1.040,00340,04365,85-- -- ----340,04340,041 12-5
18-12-26 1.080,00274,00338,25-- -- ----274,00274,001 19-5
18-12-26 1.100,00342,00324,82+17,18 +5,3% ----342,00327,002 15:53
18-12-26 1.120,00250,20311,75-- -- ----250,20250,201 19-5
18-12-26 1.140,00289,85298,87-9,02 -3,0% 165,00--289,85289,851 21-5
18-12-26 1.160,00269,66286,18-- -- 165,00--269,66261,454 18-5
18-12-26 1.180,00272,48274,50-- -- 165,00--272,48270,003 20-5
18-12-26 1.200,00281,00262,98+18,02 +6,9% 230,00--281,00257,258 16:05
18-12-26 1.220,00198,80251,73-- -- ----198,80197,902 19-5
18-12-26 1.240,00245,45241,10+4,35 +1,8% ----245,45245,451 15:31
18-12-261221.260,00228,15230,13+10,37 +4,5% ----228,15196,406 20-5
18-12-26 1.280,00222,00220,11-- -- ----222,00193,403 20-5
18-12-26 1.300,00227,30210,66+16,64 +7,9% --228,00227,30202,809 16:10
18-12-26 1.320,00172,40201,33-- -- ----172,40172,401 20-5
18-12-26 1.350,00198,50187,72+10,78 +5,7% ----198,50181,8031 16:55
18-12-26 1.400,00178,00167,23+10,77 +6,4% 30,00185,00182,30168,0036 17:14
18-12-26 1.450,00161,89148,83+13,06 +8,8% ----161,89148,7510 16:19
18-12-26 1.500,00142,50132,15+10,35 +7,8% ----142,50140,502 17:27
18-12-26 1.550,00123,60117,50+6,10 +5,2% ----123,60123,605 21-5
18-12-26 1.600,00114,00104,57+9,43 +9,0% ----114,00103,0013 15:53
18-12-26 1.650,00101,0092,94+8,06 +8,7% ----101,0089,655 17:28
18-12-26 1.700,0089,4882,87+6,61 +8,0% ----89,4883,0517 17:25
18-12-26 1.750,00------ -- ---------- --
18-12-263511.800,0071,0865,15+4,80 +7,4% ----72,3571,0028 17:25
18-12-26 1.900,0042,0551,61-- -- ----42,2041,905 20-5
18-12-26 2.000,0045,1541,41+3,74 +9,0% ----47,2040,0011 16:51
18-12-26 2.200,0029,8026,20+3,60 +13,7% ----29,8025,005 16:30
18-12-26 2.400,0020,0016,88+3,12 +18,5% --21,0020,0018,005 15:58
19-03-2715460,00867,85885,69+12,32 +1,4% ----867,95867,852 11-5
19-03-27 480,00741,10866,69-- -- ----741,10741,101 28-4
19-03-27 500,00725,35847,79-- -- ----725,35721,005 23-4
19-03-27 520,00711,64828,94-- -- ----711,83711,644 23-4
19-03-27 560,00--791,48-- -- --------0 --
19-03-27 600,00--754,29-- -- --------0 --
19-03-27 640,00596,50717,63-- -- ----597,35596,054 23-4
19-03-27 680,00--681,53-- -- --------0 --
19-03-27 720,00457,87645,93-- -- ----457,87457,871 7-4
19-03-27 760,00568,72611,22-- -- ----568,72568,721 6-5
19-03-27 800,00500,00577,34-- -- ----500,00500,002 21-4
19-03-27 840,00515,35544,26-- -- ----515,35515,052 8-5
19-03-27 880,00511,28512,41-- -- ----511,28511,281 11-5
19-03-27 920,00--481,29-- -- --------0 --
19-03-27 960,00430,70450,93-- -- ----430,70430,701 13-5
19-03-27 1.000,00------ -- ---------- --
19-03-27 1.040,00373,10394,68-- -- ----373,10373,103 11-5
19-03-27 1.100,00365,00356,68+8,32 +2,3% ----365,00365,001 21-5
19-03-27 1.150,00300,30326,27-- -- ----300,30298,802 20-5
19-03-27 1.200,00287,00297,99-- -- ----287,00287,001 20-5
19-03-27 1.250,00269,93271,61-- -- ----269,93269,931 20-5
19-03-27 1.300,00213,25247,40-- -- ----213,25213,256 18-5
19-03-27 1.350,00235,00225,48+9,52 +4,2% ----235,00235,001 21-5
19-03-27 1.400,00181,15204,68-- -- ----181,15181,151 20-5
19-03-27 1.450,00157,70186,06-- -- ----157,70156,553 6-5
19-03-27371.500,00168,90168,55+8,72 +5,2% ----168,90168,901 20-5
19-03-27 1.550,00140,00153,17-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00139,22-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30126,08-- -- ----133,30131,352 14-5
19-03-27 1.700,00116,95114,61+2,34 +2,0% ----116,95116,951 21-5
19-03-27 1.750,00------ -- ---------- --
19-03-27 1.800,00102,0094,38+7,62 +8,1% ----102,0095,204 21-5
19-03-27 1.900,0062,0078,08-- -- ----62,0062,002 20-5
19-03-27 2.000,00--64,51-- -- --------0 --
18-06-27 300,00959,001.041,02-- -- ----959,00959,001 19-5
18-06-27 400,00955,75945,86-- -- ----955,75952,505 14-5
18-06-27 450,00875,00898,90-- -- ----875,00875,001 13-5
18-06-276480,00718,75871,05+12,21 +1,4% ----718,75718,751 26-3
18-06-27 500,00726,79852,60-- -- ----726,79726,791 28-4
18-06-27 520,00--834,21-- -- --------0 --
18-06-27 560,00--797,85-- -- --------0 --
18-06-2728600,00769,39762,05+12,24 +1,6% ----770,13769,393 14-5
18-06-27 640,00--726,71-- -- --------0 --
18-06-27 680,00610,00692,10-- -- ----610,00610,001 21-4
18-06-27 700,00682,91675,05-- -- ----682,94682,912 14-5
18-06-27 720,00541,18657,50-- -- ----541,18541,181 23-4
18-06-27 760,00581,74624,08-- -- ----581,74581,741 6-5
18-06-27 800,00599,88591,95-- -- ----599,92599,884 14-5
18-06-27 840,00409,00561,39-- -- ----409,00409,001 20-3
18-06-27 880,00402,76529,83-- -- ----402,76402,761 4-2
18-06-27 900,00449,85515,60-- -- ----449,85449,851 19-5
18-06-27 920,00396,00500,62-- -- ----396,00396,001 23-3
18-06-27 960,00377,00472,39-- -- ----377,00377,001 17-4
18-06-27 1.000,00442,00445,81-- -- ----442,00435,002 20-5
18-06-27 1.040,00393,75419,36-- -- ----396,65393,752 14-4
18-06-27 1.080,00--394,65-- -- --------0 --
18-06-27 1.100,00352,00382,43-- -- ----352,00352,001 20-5
18-06-27 1.150,00330,00353,72-- -- ----330,00330,001 15-5
18-06-27 1.200,00347,82326,80+21,02 +6,4% ----347,82347,821 16:02
18-06-27 1.250,00314,83301,14+13,69 +4,5% ----318,92302,853 17:00
18-06-27581.300,00290,73277,74+10,33 +3,7% ----297,32290,634 17:00
18-06-27 1.350,00268,18256,09+12,09 +4,7% ----268,18252,755 16:21
18-06-277741.400,00237,34235,34+9,71 +4,1% ----237,34237,341 15:26
18-06-27 1.450,00219,76216,82+2,94 +1,4% ----223,88217,063 21-5
18-06-27 1.500,00197,00199,72-2,72 -1,4% ----197,00197,002 21-5
18-06-27 1.550,00166,40183,36-- -- ----166,40166,401 20-5
18-06-27 1.600,00155,00168,78-- -- ----155,00155,001 20-5
18-06-27 1.650,00------ -- ---------- --
18-06-27 1.700,00137,66142,74-- -- ----137,66137,661 15-5
18-06-27 1.800,00130,00121,39+8,61 +7,1% ----130,00130,001 17:28
18-06-27 1.900,00--102,50-- -- --------0 --
18-06-27 2.000,0075,0086,90-- -- ----75,0075,001 20-5
18-06-27 2.200,0068,5062,62+5,88 +9,4% 38,50--68,5068,501 21-5
18-06-27 2.400,0044,5045,33-- -- ----44,5039,706 20-5
17-12-2735300,001.011,001.046,08+12,17 +1,2% ----1.011,001.011,001 18-5
17-12-27 400,00873,80954,57-- -- ----874,75873,802 19-5
17-12-27 450,00927,72909,69+18,03 +2,0% ----927,72927,721 17:27
17-12-27 480,00737,71883,13-- -- ----737,71737,712 27-1
17-12-27 500,00841,37865,63-- -- ----841,37841,371 15-5
17-12-27 520,00--848,23-- -- --------0 --
17-12-27 550,00713,27822,25-- -- ----713,27713,271 4-5
17-12-27 600,00740,00780,00-- -- ----755,00737,756 15-5
17-12-27 650,00620,64738,79-- -- ----620,64620,641 12-2
17-12-27 680,00605,00714,41-- -- ----605,00605,001 18-2
17-12-27561700,00540,00698,50+11,82 +1,7% ----540,00540,001 1-4
17-12-27 720,00571,00682,85-- -- ----571,00571,001 23-4
17-12-27 760,00651,00652,15-- -- ----651,00645,002 20-5
17-12-27 800,00545,24622,05-- -- ----545,24545,241 21-4
17-12-27 840,00--593,09-- -- --------0 --
17-12-27 880,00454,00565,09-- -- ----454,00451,003 30-1
17-12-27 900,00531,00551,44-- -- ----540,00527,967 15-5
17-12-27 920,00431,80538,09-- -- ----431,80431,801 28-4
17-12-27 960,00504,12511,66-- -- ----504,12504,125 11-5
17-12-27 1.000,00476,82486,58-9,76 -2,0% ----476,82476,073 21-5
17-12-27 1.040,00443,25462,76-- -- ----443,25443,251 7-5
17-12-27 1.080,00--439,09-- -- --------0 --
17-12-27 1.100,00431,90427,87+4,03 +0,9% ----431,90431,904 21-5
17-12-27 1.150,00314,57401,11-- -- ----314,57314,571 23-4
17-12-27 1.200,00386,72375,51+11,21 +3,0% ----390,27368,007 17:01
17-12-2721.220,00296,00365,59+10,34 +2,8% ----296,00296,001 9-4
17-12-27 1.240,00--356,16-- -- --------0 --
17-12-27 1.250,00353,50351,29-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32347,21-- -- ----325,32325,321 13-5
17-12-271691.280,00242,55337,61+10,06 +3,0% ----242,55242,551 29-4
17-12-27 1.300,00339,52328,81+10,71 +3,3% ----345,90336,005 17:01
17-12-27 1.320,00--320,31-- -- --------0 --
17-12-27 1.340,00289,00312,51-- -- ----289,00289,001 12-5
17-12-27 1.350,00290,51307,93-- -- ----290,51290,512 15-5
17-12-2781.360,00290,94303,88+9,37 +3,1% ----290,94290,941 15-5
17-12-27 1.380,00262,50295,81-- -- ----262,50262,505 12-5
17-12-27 1.400,00305,24287,65+17,59 +6,1% ----305,24300,003 16:12
17-12-27 1.420,00260,25280,19-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05273,09-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25265,94-- -- ----250,25250,252 7-5
17-12-27 1.480,00217,00259,07-- -- ----218,00217,005 19-5
17-12-27 1.500,00263,80252,37+11,43 +4,5% 150,00--263,80263,803 16:20
17-12-27 1.550,00195,50236,22-- -- ----195,50195,501 19-5
17-12-27 1.600,00227,43220,66+6,77 +3,1% ----228,01223,1658 21-5
17-12-27 1.650,00------ -- ---------- --
17-12-27 1.700,00192,25193,73-- -- ----192,25192,251 20-5
17-12-27691.800,00177,50169,43+7,96 +4,7% ----177,50177,502 16:52
17-12-27 1.900,00--148,83-- -- --------0 --
17-12-271732.000,00141,00130,91+7,21 +5,5% ----141,00141,0010 16:31
17-12-27 2.200,0085,65101,39-- -- ----85,6585,604 20-5
17-12-27 2.400,0082,2078,84+3,36 +4,3% ----82,2078,0051 21-5
17-12-27 2.800,0051,9348,59+3,34 +6,9% ----51,9348,0034 21-5
15-12-28 300,00975,201.053,79-- -- ----975,20975,201 19-5
15-12-28 400,00931,19968,81-- -- ----931,19931,191 7-5
15-12-282450,00392,57927,76+10,96 +1,2% ----392,57392,572 19-9
15-12-28 480,00793,40903,65-- -- ----793,40793,401 20-4
15-12-28 500,00922,00887,80-- -- ----922,00922,001 14-5
15-12-28 520,00--872,09-- -- --------0 --
15-12-28 550,00665,00848,94-- -- ----665,00665,005 2-4
15-12-28 600,00817,30810,98-- -- ----817,30817,301 14-5
15-12-28 640,00792,88781,52+11,36 +1,5% ----792,88792,881 15:34
15-12-28 680,00641,60752,87-- -- ----641,60641,601 25-3
15-12-28 700,00670,00738,82-- -- ----670,00670,001 13-4
15-12-28 720,00620,50724,74-- -- ----620,50620,501 9-4
15-12-28 760,00661,00697,58-- -- ----661,00661,001 18-5
15-12-28 800,00636,00671,18-- -- ----636,00636,001 20-5
15-12-28 840,00608,76645,63-- -- ----608,76608,761 14-4
15-12-28 880,00412,25620,63-- -- ----412,25412,251 31-3
15-12-28 900,00608,55608,58-0,03 0,0% ----608,55608,551 21-5
15-12-28 920,00--596,72-- -- --------0 --
15-12-28 960,00--573,62-- -- --------0 --
15-12-28 1.000,00489,00551,37-- -- ----489,00489,001 19-5
15-12-28 1.040,00401,20529,30-- -- ----401,20401,201 23-3
15-12-28 1.080,00--508,85+9,79 +1,9% --------0 --
15-12-281.2501.100,00450,00498,79+10,10 +2,0% ----450,00450,001 18-5
15-12-28 1.150,00444,00475,07-- -- ----444,00444,001 18-5
15-12-28 1.200,00462,00451,64+10,36 +2,3% ----462,00462,001 21-5
15-12-28 1.250,00337,00429,36-- -- ----337,00337,002 23-4
15-12-28 1.300,00418,00408,70+9,30 +2,3% --440,00418,00393,002 21-5
15-12-28 1.350,00402,53389,10+13,43 +3,5% ----402,70399,004 16:20
15-12-28 1.400,00378,50370,55+7,95 +2,1% ----378,50371,005 21-5
15-12-28 1.450,00335,30352,52-- -- ----335,50335,306 11-5
15-12-28 1.500,00344,20335,97-- -- ----344,20344,201 14-5
15-12-28 1.550,00--320,34-- -- --------0 --
15-12-28 1.600,00271,40305,52-- -- ----272,25271,0014 20-5
15-12-28 1.650,00------ -- ---------- --
15-12-28 1.700,00280,00277,72+2,28 +0,8% ----280,00280,002 15:29
15-12-28 1.800,00215,00253,26-- -- --277,00218,18211,765 19-5
15-12-28 1.900,00--231,32-- -- --------0 --
15-12-28 2.000,00216,00211,04+4,96 +2,4% ----216,00208,003 21-5
15-12-28 2.200,00162,00176,91-- -- ----162,00162,001 20-5
15-12-28 2.400,00152,00148,35+3,65 +2,5% ----152,00152,001 21-5
15-12-28 2.800,00105,65105,34+0,31 +0,3% ----105,65105,655 21-5
15-12-28 3.200,0086,0076,09+9,91 +13,0% ----86,0077,8554 16:00
21-12-29 300,001.040,721.063,69-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,29983,14-- -- ----844,29844,291 8-4
21-12-29 450,00862,15946,81-- -- ----862,15862,151 13-4
21-12-29 500,00871,65910,00-- -- ----871,65871,651 18-5
21-12-2927550,00837,60872,50+13,88 +1,6% ----837,60837,601 18-5
21-12-29201600,00749,02838,27+13,37 +1,6% ----749,02749,021 22-4
21-12-29 700,00780,00773,13+6,87 +0,9% ----780,00780,001 21-5
21-12-29 800,00624,60712,17-- -- ----625,00624,602 10-4
21-12-29 900,00664,52654,75+9,77 +1,5% ----664,52664,521 15:45
21-12-29 1.000,00619,41604,02+15,39 +2,5% ----619,41604,708 17:16
21-12-29 1.100,00569,66556,27+13,39 +2,4% ----569,66548,456 17:16
21-12-29 1.200,00454,20511,14-- -- ----457,20454,207 19-5
21-12-29 1.400,00453,00436,61+16,39 +3,8% ----453,00453,002 15:54
21-12-29 1.600,00324,42372,56-- -- ----325,00320,0011 19-5
21-12-29 1.800,00275,00320,84-- -- ----275,00275,001 19-5
21-12-29 2.000,00245,10277,91-- -- ----255,00245,104 18-5
21-12-29 2.400,00208,00210,70-- -- ----208,00208,001 20-5
21-12-29 2.800,00154,60161,79-- -- ----154,60148,8030 18-5
21-12-29 3.200,00129,50126,64+2,86 +2,3% ----129,95129,5036 21-5
20-12-3025500,00838,63926,93+12,07 +1,3% ----838,63838,631 22-4
20-12-30 600,00724,00862,33-- -- ----724,00724,001 29-4
20-12-30 700,00757,20802,05-- -- ----757,20757,201 14-4
20-12-30 800,00640,00745,90-- -- ----640,00640,001 5-5
20-12-30 900,00583,60694,17-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00646,56-- -- ----595,00595,001 18-5
20-12-30 1.100,00515,00601,39-- -- ----515,00515,002 6-5
20-12-30 1.200,00550,00561,49-- -- ----550,00550,001 20-5
20-12-30 1.400,00431,24489,38-- -- ----450,00431,242 19-5
20-12-30 1.600,00403,20428,89-- -- ----403,20403,201 18-5
20-12-30 1.800,00282,00378,06-- -- 335,50--282,00282,001 29-4
20-12-30 2.000,00350,00333,99+16,01 +4,8% ----350,00350,001 15:54
20-12-30 2.400,00248,00264,80-- -- ----248,00246,953 20-5
20-12-30 2.800,00206,50212,58-- -- ----206,50205,752 15-5
20-12-30 3.200,00183,85173,01+10,84 +6,3% ----184,05183,852 21-5
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?