Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.245,001.244,00+1,00 +0,1% 1.248,801.221,00501.92117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-4-2026)
Totaal volume 2.443 (1.396 Calls, 1.047 Puts)
Totaal open interest bij opening 10.529 (5.314 Calls, 5.215 Puts)
Call / Put ratio 1,33
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2612720,00489,13502,65-- -- 519,70525,50489,13489,131 16-4
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-26 840,00------ -- --------0 --
17-04-26 880,00------ -- --------0 --
17-04-263900,00195,00322,66-- -- 339,60345,55195,00195,001 31-3
17-04-26 920,00------ -- --------0 --
17-04-261940,00324,48282,66-- -- 299,60305,55324,48324,481 10-4
17-04-26 960,00------ -- --------0 --
17-04-267980,00253,47242,66-- -- 259,65265,55253,47253,475 16-4
17-04-26 1.000,00------ -- --------0 --
17-04-26 1.010,00283,37212,67+21,33 +10,0% 229,70235,60283,37283,371 15-4
17-04-26 1.020,00------ -- --------0 --
17-04-2641.030,00203,52192,67-- -- 209,65215,60203,52203,525 16-4
17-04-26 1.040,00------ -- --------0 --
17-04-26181.050,00189,50172,67-- -- 189,65195,60189,50189,501 15-4
17-04-26 1.060,00------ -- --------0 --
17-04-2621.070,00168,30152,67-- -- 169,65175,60168,30168,301 15-4
17-04-26 1.080,00------ -- --------0 --
17-04-2671.090,00120,05132,69-- -- 149,65155,60120,05120,051 8-4
17-04-26 1.100,00------ -- --------0 --
17-04-26 1.120,00------ -- --------0 --
17-04-26481.140,00101,9082,98+18,92 +22,8% 99,65105,60101,9070,0012 17-4
17-04-26 1.160,00------ -- --------0 --
17-04-261111.180,0061,7045,06+16,64 +36,9% 59,6565,6061,7037,9011 17-4
17-04-26 1.200,00------ -- --------0 --
17-04-261201.220,0023,7515,90+7,85 +49,4% 20,6524,7528,005,50310 17-4
17-04-26 1.240,00------ -- --------0 --
17-04-261921.260,000,103,42-3,32 -97,1% --0,303,750,10149 17-4
17-04-26 1.280,00------ -- --------0 --
17-04-26 1.300,00------ -- --------0 --
17-04-26 1.320,00------ -- --------0 --
17-04-262091.340,000,150,29-0,14 -48,3% --0,080,150,0113 17-4
17-04-26 1.360,00------ -- --------0 --
17-04-262671.380,000,020,05-0,03 -60,0% --0,030,060,024 17-4
17-04-26 1.400,00------ -- --------0 --
17-04-26431.420,000,050,01+0,04 +400,0% --0,010,050,051 17-4
17-04-261851.440,000,180,01+0,17 +1700,0% --0,010,220,1815 16-4
17-04-26 1.460,00------ -- --------0 --
17-04-261661.480,000,031,79-1,76 -98,3% ----0,100,032 16-4
17-04-26 1.500,00------ -- --------0 --
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 15-4
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-26 1.600,00------ -- --------0 --
17-04-26 1.700,00------ -- --------0 --
17-04-26 1.800,00------ -- --------0 --
17-04-26 1.900,00------ -- --------0 --
17-04-26 2.000,00------ -- --------0 --
17-04-26 2.100,00------ -- --------0 --
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00489,43524,34-- -- 523,20526,20489,43489,431 16-4
15-05-26 760,00536,00484,38-- -- ----536,00536,001 14-4
15-05-26 800,00439,28444,45-5,17 -1,2% 443,40446,40439,28439,281 16:18
15-05-26 840,00457,50404,56-- -- ----457,50457,502 14-4
15-05-26 880,00348,20364,92-16,72 -4,6% ----348,20348,201 13:17
15-05-26 920,00324,51325,54-- -- 324,35327,35324,51324,511 16-4
15-05-26 940,00209,82305,81-- -- ----209,82209,821 2-4
15-05-26 960,00284,00285,97-- -- 285,05288,05284,00284,001 15-4
15-05-26 980,00246,30266,44-- -- ----246,30246,301 15-4
15-05-26 1.000,00245,00247,19-- -- 187,00--245,00220,253 17-4
15-05-26 1.020,00220,00228,19-8,19 -3,6% 227,10230,10222,00212,006 15:53
15-05-26 1.030,00--218,42-- -- --------0 --
15-05-2631.040,00223,00209,14+0,90 +0,4% ----223,00223,001 10-4
15-05-26 1.050,00196,90200,15-3,25 -1,6% ----196,90195,454 15:40
15-05-26 1.060,00185,40191,00-- -- 190,00193,00185,40185,401 17-4
15-05-26 1.070,00150,30181,90-- -- 181,00184,00150,30149,104 26-3
15-05-26 1.080,00160,00173,03-13,03 -7,5% 172,15175,15160,00160,002 09:32
15-05-26 1.090,0091,35164,30-- -- ----93,0090,005 7-4
15-05-26 1.100,00152,90155,58-2,68 -1,7% ----152,90142,507 15:40
15-05-26 1.120,00113,00139,39-- -- ----113,00113,003 16-4
15-05-26 1.140,00102,50123,72-- -- ----102,50102,501 17-4
15-05-26 1.160,0095,00108,77-13,77 -12,7% 105,60112,4599,0095,0036 11:53
15-05-26 1.180,0080,7594,88-- -- 94,2097,2080,7577,502 17-4
15-05-26 1.200,0070,0081,81-11,81 -14,4% 81,3584,3572,0070,004 11:53
15-05-26 1.220,0070,0070,16-0,16 -0,2% 69,6072,5570,0059,5511 15:31
15-05-26 1.240,0058,7059,41-0,71 -1,2% --70,0058,7046,3525 16:40
15-05-26 1.260,0048,0049,87-1,87 -3,7% 49,4552,4049,1041,8028 15:39
15-05-26 1.280,0042,0041,60+0,40 +1,0% ----42,0034,6028 17:24
15-05-26 1.300,0034,0034,47-0,47 -1,4% 30,0039,5031,0028,0034 17:18
15-05-26 1.320,0025,5028,28-2,78 -9,8% 23,4530,0025,9022,70105 15:08
15-05-26 1.340,0023,2023,08+0,12 +0,5% 22,5024,0023,2018,1030 17:27
15-05-26 1.360,0017,9018,48-0,58 -3,1% 18,2519,5016,5014,8136 17:19
15-05-26 1.380,0014,8515,08-0,23 -1,5% ----14,8512,703 17:29
15-05-26 1.400,0011,6311,68-0,05 -0,4% --63,0011,639,00140 17:26
15-05-263101.440,007,207,50-0,30 -4,0% --7,707,205,75172 17:29
15-05-26 1.480,003,904,66-0,76 -16,3% 3,854,503,903,9011 10:04
15-05-26 1.520,002,502,91-0,41 -14,1% 2,013,402,502,257 16:54
15-05-26 1.560,001,631,92-0,29 -15,1% ----1,631,631 10:10
15-05-26 1.600,001,151,27-0,12 -9,4% 0,751,591,151,0034 16:23
15-05-26 1.640,000,70---- -- 0,201,000,700,624 15:08
15-05-26 1.700,000,400,37+0,03 +8,1% ----0,400,401 11:35
15-05-26 1.800,000,750,14-- -- ----0,750,751 14-4
15-05-26231.900,000,150,06-- -- --0,750,150,156 15-4
15-05-2652.000,000,450,03-- -- --0,730,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00995,37944,14-- -- ----995,37995,262 14-4
19-06-26 350,00761,88894,17-- -- 893,00896,00769,41761,886 7-4
19-06-26 400,00732,60844,20-- -- 838,70846,05734,88732,606 2-4
19-06-26 420,00--824,23-- -- --------0 --
19-06-26 440,00471,80804,26-332,46 -41,3% 803,05806,05471,80471,802 22-12
19-06-26 450,00782,90794,27-- -- ----782,90782,901 25-3
19-06-26 460,00732,75784,29-- -- 783,05786,05732,75732,751 11-3
19-06-26 480,00747,60764,32-16,72 -2,2% ----747,60746,004 13:00
19-06-26 500,00671,31744,35-- -- ----676,40671,3140 26-3
19-06-26 520,00--724,41-- -- --------0 --
19-06-26 550,00713,35694,51-- -- 693,45696,45713,35713,351 10-4
19-06-2628560,00625,90684,55+1,14 +0,2% ----628,92625,5822 17-3
19-06-26 600,00660,10644,77-- -- ----660,10660,101 16-4
19-06-26 650,00565,00595,65-- -- ----580,00565,002 16-4
19-06-26 680,00451,14565,55-- -- ----451,14451,141 6-3
19-06-26 700,00501,93546,20-- -- 544,75547,75501,93501,931 8-4
19-06-26 720,00525,12526,42-- -- ----525,12525,121 16-4
19-06-26 750,00470,50496,80-- -- 495,45498,45470,50470,501 17-4
19-06-26 760,00--486,90-- -- --------0 --
19-06-26372800,00442,03447,32+1,19 +0,3% ----442,03432,625 16:18
19-06-26 850,00412,00398,50-- -- 397,60400,60412,00412,001 16-4
19-06-26 880,00290,69369,53-- -- 368,65371,65290,94290,14106 30-3
19-06-26 900,00351,25350,35-- -- 349,50352,50351,25324,0018 17-4
19-06-26 920,00313,80331,54-17,74 -5,4% 330,50333,50317,17313,808 12:28
19-06-26 940,00324,29312,76-- -- 311,75314,75324,29324,291 10-4
19-06-26 950,00281,07303,51-- -- ----281,07281,072 17-4
19-06-26 960,00275,20294,22-- -- 293,25296,25275,20275,201 15-4
19-06-26 980,00282,74275,99-- -- ----282,74282,741 16-4
19-06-26 1.000,00241,58258,17-16,59 -6,4% 252,95264,95246,35241,586 11:49
19-06-26 1.020,00287,97240,72-- -- ----287,97287,971 15-4
19-06-26 1.030,00247,50232,30-- -- ----247,50247,501 16-4
19-06-26 1.040,00200,10224,02-- -- ----200,10200,102 9-4
19-06-26 1.050,00228,56215,90-- -- 212,40219,90228,56226,2531 16-4
19-06-26 1.060,00176,00207,69-- -- ----176,00176,004 1-4
19-06-26 1.080,00199,95191,72-- -- ----199,95199,953 15-4
19-06-26 1.100,00167,00176,52-9,52 -5,4% ----167,00167,005 09:24
19-06-26 1.120,00207,40161,58-- -- ----207,40207,401 14-4
19-06-26 1.140,00134,91147,63-12,72 -8,6% 146,90149,90134,91134,917 09:10
19-06-26 1.160,00136,00134,06-- -- 131,95138,30136,00136,001 17-4
19-06-26 1.180,00118,10121,41-- -- 119,35125,60118,10102,252 17-4
19-06-26 1.200,00108,00109,30-1,30 -1,2% ----108,0098,7514 17:13
19-06-26 1.220,0096,9098,25-- -- ----96,9096,901 17-4
19-06-26 1.240,0083,5087,95-4,45 -5,1% --95,0085,0079,905 15:46
19-06-26 1.260,0078,5078,25+0,25 +0,3% --95,0078,5069,907 17:21
19-06-26 1.280,0069,4069,67-0,27 -0,4% --95,0069,4062,0020 17:19
19-06-269571.300,0062,1561,50+1,74 +2,8% ----62,1554,009 17:25
19-06-26 1.320,0053,8054,35-- -- 53,8556,8553,8048,003 17-4
19-06-26 1.340,00------ -- --------0 --
19-06-261481.350,0043,7044,72+1,36 +3,0% 44,1547,1543,7040,00101 16:14
19-06-261.0081.400,0031,5031,94+1,02 +3,2% ----31,6527,5017 16:48
19-06-26 1.450,0019,4022,49-3,09 -13,7% 21,1024,0020,4519,408 12:17
19-06-26 1.480,0017,4018,26-0,86 -4,7% 17,4519,1517,4515,504 16:15
19-06-26 1.500,0015,4015,86-0,46 -2,9% ----15,4013,304 16:22
19-06-26 1.520,0012,9013,62-0,72 -5,3% 12,8514,3512,9011,458 16:14
19-06-26 1.550,0011,0010,92+0,08 +0,7% ----11,009,503 17:26
19-06-26 1.600,007,507,81-0,31 -4,0% 6,358,407,506,8018 17:20
19-06-26 1.650,005,005,53-- -- 4,205,905,053,885 17-4
19-06-26 1.700,003,703,99-- -- ----3,743,1512 17-4
19-06-26 1.800,001,802,22-- -- 0,962,001,801,802 17-4
19-06-26 1.900,000,971,20-- -- ----0,970,906 17-4
19-06-261012.000,000,770,77-0,52 -67,5% --2,000,770,772 16-4
19-06-26 2.100,000,490,53-- -- ----0,490,492 16-4
19-06-26 2.200,000,300,36-0,06 -16,7% ----0,300,302 10:48
19-06-26692.400,000,080,22-0,14 -63,6% ----0,080,085 11:40
17-07-26 800,00------ -- 450,65453,65----0 --
17-07-26 840,00------ -- --------0 --
17-07-26 880,00------ -- --------0 --
17-07-26 920,00------ -- 338,40341,40----0 --
17-07-26 960,00------ -- 303,10306,10----0 --
17-07-26 1.000,00------ -- --------0 --
17-07-26 1.040,00------ -- --------0 --
17-07-26 1.060,00------ -- 222,05225,05----0 --
17-07-26 1.080,00------ -- 207,25210,25----0 --
17-07-26 1.100,00------ -- --------0 --
17-07-26 1.120,00------ -- --------0 --
17-07-26 1.160,00------ -- 153,65156,65----0 --
17-07-26 1.200,00127,52---- -- 130,35133,35127,52127,521 16:15
17-07-26 1.240,00------ -- --------0 --
17-07-26 1.280,0090,90---- -- ----90,9090,901 16:41
17-07-26 1.320,0069,74---- -- 75,1578,1569,7469,741 10:21
17-07-26 1.360,0061,50---- -- 61,4564,4561,5056,503 16:40
17-07-26 1.400,0050,30---- -- ----50,3050,302 16:40
17-07-26 1.440,00------ -- --------0 --
17-07-26 1.480,0030,00---- -- 32,0035,0030,0030,003 10:26
17-07-26 1.600,0016,40---- -- 16,3517,9516,4016,401 16:26
17-07-26 1.700,00------ -- --------0 --
17-07-26 1.800,00------ -- --------0 --
17-07-26 1.900,00------ -- 2,383,88----0 --
17-07-26 2.000,00------ -- 1,062,56----0 --
17-07-26 2.100,00------ -- --------0 --
18-09-26 350,00878,30894,77-16,47 -1,8% 894,40897,40878,30878,302 13:21
18-09-26 400,00833,00845,41-12,41 -1,5% ----833,00833,002 14:41
18-09-26 440,00--805,99-- -- 805,85808,85----0 --
18-09-26 450,00--796,15-- -- --------0 --
18-09-26 460,00--786,32-- -- --789,25----0 --
18-09-26 480,00--766,68-- -- 766,60769,60----0 --
18-09-26 500,00708,00747,11-- -- 747,05750,05708,00708,001 8-4
18-09-26 520,00--727,54-- -- --------0 --
18-09-26 550,00438,80698,20-259,40 -37,2% 698,20701,20438,80438,801 4-12
18-09-26 560,00--688,42-- -- --------0 --
18-09-26 600,00609,55649,55-- -- ----609,55609,551 17-2
18-09-262650,00572,08601,98+1,11 +0,2% ----572,08572,081 12-2
18-09-26 680,00521,69573,01-- -- ----521,69521,691 23-1
18-09-26 700,00504,00553,83-- -- 553,10556,10504,00504,001 22-1
18-09-26 720,00524,00534,88-10,88 -2,0% ----524,00523,003 14:50
18-09-26 750,00504,32506,43-- -- 505,65508,65504,32504,314 23-2
18-09-26 800,00443,61459,73-16,12 -3,5% ----443,68443,612 13:21
18-09-26 850,00402,00414,63-- -- ----402,00402,001 9-4
18-09-26 880,00441,82387,86-- -- 384,25392,10441,82441,512 15-4
18-09-26 900,00389,00371,19-- -- 370,15373,15389,00389,003 15-4
18-09-26 920,00336,85353,66-16,81 -4,8% 353,25356,25336,85336,852 12:04
18-09-26 950,00326,30329,61-3,31 -1,0% 326,55334,50326,30312,6510 15:28
18-09-26 1.000,00287,15289,93-2,78 -1,0% ----287,15274,1410 15:28
18-09-26 1.050,00249,85253,46-3,61 -1,4% ----249,85242,503 16:18
18-09-26 1.080,00215,00232,88-- -- ----247,00208,803 16-4
18-09-26 1.100,00218,80219,68-- -- 219,05222,05218,80218,801 17-4
18-09-26 1.120,00208,50206,73+1,77 +0,9% ----208,50208,502 17:23
18-09-26 1.140,00209,25194,35-- -- ----209,25209,251 16-4
18-09-26 1.160,00188,00182,50-- -- ----188,00188,001 9-4
18-09-26 1.180,00168,25171,05-- -- 169,55176,00168,25168,253 17-4
18-09-26 1.200,00149,71160,25-10,54 -6,6% 160,40163,40149,71149,717 09:10
18-09-26 1.220,00143,49149,90-6,41 -4,3% 148,45154,50143,49143,491 10:26
18-09-26 1.240,00129,72140,10-- -- 138,65144,65132,20129,723 17-4
18-09-26 1.260,00125,05130,56-5,51 -4,2% ----125,05118,885 14:54
18-09-26 1.280,00122,10121,69+0,41 +0,3% ----122,65117,45139 16:40
18-09-26 1.300,00105,00113,21-8,21 -7,3% ----105,00105,002 12:11
18-09-26 1.320,0097,70105,34-- -- 101,80113,25115,9097,706 16-4
18-09-26 1.340,0088,0597,70-- -- 98,20101,20108,9088,052 16-4
18-09-26 1.350,0088,8094,15-5,35 -5,7% ----88,8088,801 11:01
18-09-26 1.360,0083,2590,70-- -- ----83,2583,252 17-4
18-09-26 1.380,0078,9084,15-5,25 -6,2% 80,6592,0578,9078,901 09:30
18-09-26 1.400,0073,5078,05-4,55 -5,8% ----73,8573,5010 10:32
18-09-26 1.450,0057,0064,27-- -- 64,2067,2074,2057,004 16-4
18-09-26 1.500,0053,5052,79+0,71 +1,3% 52,3055,7553,5048,0013 17:18
18-09-26 1.550,0043,1543,26-0,11 -0,3% 42,9046,1543,1543,151 17:08
18-09-26 1.600,0030,5035,33-- -- ----30,5030,505 16-4
18-09-26 1.650,0036,5028,83-- -- ----41,0036,502 15-4
18-09-26 1.700,0021,4023,37-1,97 -8,4% ----21,4021,401 11:48
18-09-26 1.800,0015,3515,55-- -- 15,6517,2015,3515,351 17-4
18-09-26 1.900,0013,0510,47-- -- 9,7511,9013,0513,051 16-4
18-09-26 2.000,0012,707,12-- -- 6,258,2012,708,802 10-4
18-09-26 2.200,004,003,51-- -- 2,644,204,854,007 16-4
18-09-26 2.400,001,921,94-0,02 -1,0% 1,332,151,921,804 15:53
18-12-26 280,00876,62964,22-- -- --968,25876,62876,624 30-3
18-12-26 300,00848,21944,56-- -- ----849,00848,0757 30-3
18-12-2640350,00746,00895,53+3,70 +0,4% 896,90899,90746,00746,001 31-3
18-12-26 400,00858,00846,74-- -- 843,30851,35858,00858,001 16-4
18-12-26 440,00715,52807,99-- -- 809,60812,60724,57715,524 30-3
18-12-26 450,00715,45798,34-- -- ----715,87715,459 30-3
18-12-26 460,00704,76788,70-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04769,42-- -- ----687,04686,808 30-3
18-12-26 500,00735,00750,19-- -- 751,80754,80735,00735,001 17-4
18-12-26 520,00674,00731,16-- -- 732,60735,60674,00674,001 24-3
18-12-26 550,00678,00702,62-- -- 703,95706,95678,00678,001 17-4
18-12-26 560,00706,75693,11-- -- ----706,75706,752 15-4
18-12-26 600,00641,86655,62-- -- ----641,86639,924 17-4
18-12-26 640,00542,15620,30-- -- 619,00622,00542,15542,152 30-3
18-12-26 680,00564,87583,35-- -- 582,00585,00565,66564,872 17-4
18-12-26 700,00617,55564,70-- -- ----617,55617,551 14-4
18-12-26 720,00571,50546,62-- -- ----571,50571,501 13-4
18-12-26 760,00426,35511,07-- -- ----426,35426,351 27-3
18-12-26 800,00462,00476,32-- -- 471,35481,60462,00461,506 17-4
18-12-26 840,00479,08442,58-- -- ----479,08479,081 10-4
18-12-26 880,00394,80409,98-- -- 409,30412,30394,80394,512 17-4
18-12-26 900,00381,91393,92-12,01 -3,0% 393,55396,55381,91381,914 10:23
18-12-26 920,00356,40378,62-- -- ----356,40356,401 9-4
18-12-26 960,00330,31348,66-18,35 -5,3% ----330,31330,311 11:59
18-12-26 1.000,00316,85319,94-3,09 -1,0% 317,15325,10316,85314,052 16:51
18-12-26 1.040,00276,50293,19-- -- 292,95295,95276,50276,502 8-4
18-12-26 1.080,00295,00267,01-- -- 263,15274,95295,00290,004 10-4
18-12-26 1.100,00242,58254,76-12,18 -4,8% 250,95262,75242,58242,581 11:49
18-12-26 1.120,00239,65243,03-3,38 -1,4% ----239,65239,651 16:18
18-12-26 1.140,00281,83231,45-- -- 227,80239,40281,83281,831 14-4
18-12-26 1.160,00204,54220,38-- -- 217,45225,00204,54204,544 16-4
18-12-26 1.180,00201,01209,32-8,31 -4,0% 210,50213,50201,01201,011 09:32
18-12-26 1.200,00201,14199,47+1,67 +0,8% --240,00201,14187,8528 17:23
18-12-26 1.220,00179,25189,55-- -- ----179,25179,253 17-4
18-12-26 1.240,00169,35179,72-- -- 177,20184,80169,35165,7016 17-4
18-12-26 1.260,00162,15170,43-8,28 -4,9% ----162,95161,753 14:01
18-12-26 1.280,00160,05161,43-1,38 -0,9% 162,85165,85160,05155,6511 16:55
18-12-26 1.300,00155,54153,15+2,39 +1,6% --156,50155,54146,0021 17:23
18-12-26 1.320,00133,40145,08-- -- ----133,40132,002 17-4
18-12-26 1.350,00133,66133,58+0,08 +0,1% ----133,66128,005 17:17
18-12-26 1.400,00116,47116,20+0,27 +0,2% ----116,47108,8012 17:17
18-12-26 1.450,00100,30101,08-0,78 -0,8% 102,05105,05100,30100,055 16:20
18-12-26 1.500,0087,0587,49-- -- 88,4091,4087,0586,902 17-4
18-12-26 1.550,0094,0075,99-- -- 76,4079,4094,0094,001 13-4
18-12-26 1.600,0065,0065,82-- -- 65,9568,9566,9065,003 17-4
18-12-26 1.650,0066,7257,02-- -- ----66,7266,724 16-4
18-12-26 1.700,0049,5049,45-- -- 46,6552,8049,5046,002 17-4
18-12-26 1.800,0033,9236,83-- -- ----33,9233,612 17-4
18-12-26 1.900,0027,4027,40-- -- ----27,4027,401 17-4
18-12-26 2.000,0018,7520,62-1,87 -9,1% 18,3023,1019,4018,752 13:23
18-12-26 2.200,0010,6511,91-1,26 -10,6% 9,5513,0010,7510,4016 13:24
18-12-262072.400,006,206,91-0,12 -1,7% ----6,356,108 13:27
19-03-27 460,00--792,21-- -- 794,90797,90----0 --
19-03-27 480,00--773,51-- -- --779,05----0 --
19-03-27 500,00--754,81-- -- --------0 --
19-03-27 520,00613,40736,20-- -- ----613,40613,408 31-3
19-03-27 560,00--699,68-- -- 701,40704,40----0 --
19-03-27 600,00--663,53-- -- 664,75667,75----0 --
19-03-27 640,00--628,20-- -- --------0 --
19-03-27 680,00--593,42-- -- --------0 --
19-03-27 720,00457,87560,44-- -- ----457,87457,871 7-4
19-03-27 760,00--526,55-- -- 524,85527,85----0 --
19-03-27 800,00408,35493,30-- -- 492,20495,20408,35408,351 2-4
19-03-27 840,00--461,55-- -- 460,55463,55----0 --
19-03-27 880,00--430,91-- -- 430,10433,10----0 --
19-03-27 960,00352,90372,82-- -- ----353,40352,902 17-4
19-03-27 1.040,00309,75320,59-- -- ----309,75301,9022 17-4
19-03-27 1.100,00304,60284,73-- -- 285,15288,15304,60304,601 16-4
19-03-27 1.150,00234,95257,28-- -- ----234,95234,951 24-3
19-03-27 1.200,00216,50231,94-- -- ----216,50216,5011 16-4
19-03-27 1.250,00202,94208,81-5,87 -2,8% ----202,94202,941 10:32
19-03-27 1.300,00182,55186,88-4,33 -2,3% ----182,55182,551 15:48
19-03-27 1.350,00164,15167,11-2,96 -1,8% ----164,15163,552 15:52
19-03-27 1.400,00157,55149,35-- -- ----157,55157,551 16-4
19-03-27 1.450,00159,93133,10-- -- ----159,93159,932 15-4
19-03-27 1.500,00114,94118,80-3,86 -3,2% ----114,94114,941 10:32
19-03-2721.550,00110,15105,75+2,31 +2,2% 90,00--110,15110,151 16-4
19-03-27 1.600,0095,6093,95-- -- 93,5096,50115,4095,602 15-4
19-03-27 1.650,00--83,57-- -- --------0 --
19-03-27 1.700,0071,6574,19-- -- ----71,6571,651 16-4
19-03-27 1.800,0055,1058,98-- -- ----55,1054,902 17-4
19-03-27 1.900,0047,3046,38-- -- ----47,3047,301 8-4
18-06-27 300,00828,60948,83-- -- 948,70953,70828,60828,602 31-3
18-06-2726400,00818,77855,57+1,46 +0,2% 854,00859,00818,77818,7715 25-3
18-06-27 450,00678,85808,32-- -- ----678,85678,851 31-3
18-06-27 480,00718,75780,74-- -- ----718,75718,751 26-3
18-06-27 500,00790,17763,00-- -- 761,30766,30804,26790,174 24-2
18-06-27 520,00--744,22-- -- --------0 --
18-06-27 560,00--708,17-- -- --------0 --
18-06-27 600,00659,50672,64-13,14 -2,0% ----659,50659,002 14:21
18-06-27 640,00--637,99-- -- 636,90641,90----0 --
18-06-27 680,00--604,12-- -- --------0 --
18-06-27 700,00478,50588,02-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20571,02-- -- ----533,20533,201 13-3
18-06-27 760,00516,00539,52-- -- 537,60542,60516,00516,001 17-4
18-06-27 800,00545,00508,29-- -- ----545,00545,001 13-4
18-06-271840,00409,00478,03+0,40 +0,1% ----409,00409,001 20-3
18-06-27 880,00402,76449,36-- -- 447,15452,15402,76402,761 4-2
18-06-27 900,00431,00435,13-4,13 -0,9% 433,00438,00431,00431,001 15:52
18-06-27 920,00396,00420,99-- -- ----396,00396,001 23-3
18-06-27 960,00377,00394,77-- -- ----377,00377,001 17-4
18-06-27 1.000,00412,00369,19-- -- 340,00--412,00406,002 14-4
18-06-27 1.040,00393,75344,69-- -- ----396,65393,752 14-4
18-06-27 1.100,00308,00310,71-2,71 -0,9% ----308,00306,002 15:37
18-06-27 1.150,00283,00284,04-1,04 -0,4% 210,00--283,00283,001 16:40
18-06-271301.200,00244,60258,74+0,79 +0,3% 254,95--252,00244,60105 17-4
18-06-27291.250,00226,50236,74+0,11 0,0% 234,95239,95226,50226,501 17-4
18-06-27 1.300,00207,05215,54-- -- 213,85218,85207,05207,052 16-4
18-06-27161.350,00227,75195,79+0,61 +0,3% ----228,00227,752 15-4
18-06-27 1.400,00177,90178,19-0,29 -0,2% 176,40181,40177,90177,904 17:20
18-06-27 1.450,00160,45161,34-- -- ----160,45160,451 17-4
18-06-27 1.500,00137,00146,26-- -- ----137,00137,001 17-4
18-06-27 1.550,00131,75132,09-0,34 -0,3% ----131,75130,702 17:13
18-06-27341.600,00120,15119,70+0,33 +0,3% 118,25123,25120,15119,603 17:18
18-06-27 1.700,00122,6098,65-- -- ----122,60122,601 15-4
18-06-27 1.800,00106,9280,52-- -- ----107,04106,0016 14-4
18-06-27 2.000,0070,3554,57-- -- ----73,9570,356 14-4
18-06-27 2.200,0049,1636,08-- -- ----49,1649,162 15-4
18-06-27 2.400,0022,4024,05-1,65 -6,9% 15,00--23,6022,409 12:00
17-12-27 300,00915,46954,03-- -- ----915,89915,463 8-4
17-12-27 400,00854,00862,65-- -- ----854,00854,001 15-4
17-12-27 450,00820,16818,16-- -- ----820,16820,161 29-1
17-12-27 480,00737,71791,86-- -- ----737,71737,712 27-1
17-12-27 500,00755,15774,46-- -- ----755,15755,151 25-3
17-12-27 520,00--757,20-- -- --------0 --
17-12-27 550,00600,62731,69-- -- ----640,58598,6722 30-3
17-12-27 600,00700,00690,11-- -- ----700,00700,003 15-4
17-12-27 650,00620,64649,72-- -- ----620,64620,641 12-2
17-12-27 680,00605,00626,22-- -- ----605,00605,001 18-2
17-12-27 700,00540,00610,87-- -- ----540,00540,001 1-4
17-12-27 720,00565,35595,74-- -- ----565,35565,351 17-3
17-12-27 760,00578,64566,17-- -- ----578,64578,645 16-4
17-12-27 800,00549,99537,37-- -- ----549,99549,995 16-4
17-12-27 840,00--509,86-- -- --------0 --
17-12-27 880,00454,00482,83-- -- ----454,00451,003 30-1
17-12-27 900,00486,81469,86-- -- ----487,14486,812 10-4
17-12-27 920,00432,10457,10-- -- ----432,10432,101 17-3
17-12-27 960,00422,00432,53-- -- ----422,00422,001 9-4
17-12-27 1.000,00425,00408,24-- -- ----425,00425,001 16-4
17-12-27 1.040,00296,70386,66-- -- ----296,70296,701 31-3
17-12-27 1.100,00341,78354,61-12,83 -3,6% ----341,78341,781 09:38
17-12-27 1.150,00271,00329,31-- -- ----271,00254,5016 9-3
17-12-27 1.200,00302,75306,06-- -- ----302,75302,751 17-4
17-12-27 1.220,00296,00297,08-- -- ----296,00296,001 9-4
17-12-27 1.240,00--288,36-- -- --------0 --
17-12-27 1.250,00306,00283,83-- -- ----306,00306,001 13-4
17-12-27 1.260,00--280,08-- -- 266,00------0 --
17-12-27 1.280,00262,00271,71-9,71 -3,6% ----262,00262,004 13:54
17-12-27 1.300,00294,35263,44-- -- ----294,35270,003 10-4
17-12-27 1.320,00--255,74-- -- --------0 --
17-12-27 1.340,00--248,14-- -- --------0 --
17-12-27 1.350,00248,77244,54-- -- ----250,71248,775 15-4
17-12-27 1.360,00224,00240,92-- -- ----230,00224,002 16-4
17-12-27 1.380,00259,65233,81-- -- ----261,00259,652 15-4
17-12-27 1.400,00215,30227,06-- -- ----215,35215,302 17-4
17-12-27501.420,00219,00220,24-0,87 -0,4% ----219,00219,001 18-2
17-12-27 1.440,00206,30213,84-- -- ----206,50202,603 17-4
17-12-27 1.460,00153,70207,19-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00201,07-- -- ----217,00217,001 13-4
17-12-27651.500,00200,00194,82-0,59 -0,3% ----200,00200,005 15-4
17-12-27 1.550,00183,77180,76-- -- ----186,61183,775 15-4
17-12-27 1.600,00157,00167,76-- -- ----167,00157,002 16-4
17-12-27 1.700,00132,00144,04-- -- ----132,00132,001 8-4
17-12-27 1.800,00123,50123,84-- -- ----123,50116,802 17-4
17-12-27 2.000,0086,4591,51-- -- --115,0087,0086,453 17-4
17-12-27 2.200,0066,0068,06-- -- ----67,0066,002 17-4
17-12-27 2.400,0049,0050,94-- -- ----49,0048,153 17-4
17-12-27 2.800,0027,5529,75-- -- ----27,5527,551 17-4
15-12-28 300,00914,00958,43-- -- ----930,00914,006 5-3
15-12-28 400,00833,00875,25-- -- ----833,00833,001 5-3
15-12-28 450,00392,57835,67-443,10 -53,0% ----392,57392,572 19-9
15-12-28 480,00793,40811,69-18,29 -2,3% ----793,40793,401 14:04
15-12-28 500,00706,25795,84-- -- --------165 14-4
15-12-28 520,00--780,24-- -- --------0 --
15-12-28 550,00665,00756,83-- -- ----665,00665,005 2-4
15-12-28 600,00705,00719,85-14,85 -2,1% ----705,00705,001 10:07
15-12-28 640,00--691,00-- -- --------0 --
15-12-28 680,00641,60662,94-- -- ----641,60641,601 25-3
15-12-28 700,00670,00649,34-- -- ----670,00670,001 13-4
15-12-28 720,00620,50635,88-- -- ----620,50620,501 9-4
15-12-28 760,00--609,63-- -- --------0 --
15-12-28 800,00633,51584,63-- -- ----633,51633,511 14-4
15-12-281840,00608,76559,93+0,14 0,0% ----608,76608,761 14-4
15-12-282880,00412,25536,01+0,43 +0,1% ----412,25412,251 31-3
15-12-28 900,00510,09524,53-- -- ------510,0912 25-3
15-12-28 920,00--513,20-- -- --------0 --
15-12-28 960,00--491,21-- -- --------0 --
15-12-28 1.000,00489,00469,95-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20449,67-- -- ----401,20401,201 23-3
15-12-28 1.100,00407,28420,74-13,46 -3,2% ----407,28407,281 09:38
15-12-28 1.150,00380,00397,86-- -- ----380,00380,001 16-4
15-12-28 1.200,00369,35376,63-7,28 -1,9% ----369,35369,351 09:01
15-12-28471.250,00345,00356,30-0,46 -0,1% ----345,00345,001 15-4
15-12-28 1.300,00322,00336,75-- -- ----322,00322,001 17-4
15-12-28 1.350,00355,37318,89-- -- 301,00--355,52355,372 26-2
15-12-28 1.400,00295,92301,69-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63285,71-- -- ----324,63324,631 15-4
15-12-28 1.500,00292,50270,71-- -- 245,00--292,50292,501 10-4
15-12-28 1.550,00--256,24-- -- --------0 --
15-12-28 1.600,00240,50243,09-2,59 -1,1% --251,00240,50240,502 16:22
15-12-28 1.700,00218,00218,41-- -- ----236,00215,5027 15-4
15-12-28 1.800,00196,05196,39-- -- ----196,05196,051 18-3
15-12-28 2.000,00157,82158,76-- -- --164,00185,00157,388 15-4
15-12-28 2.200,00150,00130,56-- -- ----150,00150,004 14-4
15-12-28 2.400,00127,60106,12-- -- ----127,60127,602 14-4
15-12-28 2.800,0081,5073,18-- -- ----82,5081,502 13-4
15-12-28 3.200,0055,9051,21-- -- ----58,0055,902 16-4
21-12-29 300,00904,00964,36-- -- ----904,00904,001 16-3
21-12-29 400,00844,29886,30-- -- ----844,29844,291 8-4
21-12-29 450,00862,15849,86-- -- ----862,15862,151 13-4
21-12-29 500,00855,00813,84-- -- ----855,00855,001 28-1
21-12-29 550,00711,00780,20-- -- ----711,00711,004 26-1
21-12-29 600,00800,00746,25-- -- ----800,00800,001 15-4
21-12-29 700,00583,00681,99-- -- ----583,00583,002 23-3
21-12-29 800,00624,60622,22-- -- ----625,00624,602 10-4
21-12-29 900,00533,39567,62-- -- ----533,39533,391 8-4
21-12-29 1.000,00540,00518,04-- -- 409,00--540,00540,001 10-4
21-12-29 1.100,00474,27472,96-- -- ----474,27474,275 16-4
21-12-29 1.200,00420,69431,73-11,04 -2,6% ----420,69420,695 11:47
21-12-29 1.400,00347,00360,67-- -- 336,00--347,00347,001 17-4
21-12-29 1.600,00284,00303,62-- -- ----284,00284,006 16-4
21-12-29 1.800,00246,69256,87-10,18 -4,0% ----246,69246,695 11:47
21-12-29 2.000,00237,54218,45-- -- ----237,54237,541 15-4
21-12-29 2.400,00133,00160,43-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00119,99-- -- ----137,00137,004 14-4
21-12-29 3.200,0070,6591,46-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00833,24-- -- ----882,00882,001 14-4
20-12-30 600,00820,00769,27-- -- ----820,00820,001 14-4
20-12-30 700,00757,20710,24-- -- ----757,20757,201 14-4
20-12-30 800,00649,00655,58-6,58 -1,0% ----649,00649,001 16:02
20-12-3011900,00583,60604,62+2,27 +0,4% ----583,60583,601 23-2
20-12-30281.000,00595,00559,00+0,84 +0,2% ----595,00595,001 14-4
20-12-30 1.100,00492,00516,22-- -- ----492,00492,001 17-4
20-12-30821.200,00495,90476,97+1,54 +0,3% ----515,50495,902 15-4
20-12-30 1.400,00395,00409,99-- -- ----395,00395,001 17-4
20-12-30 1.600,00354,00354,76-- -- ----354,00354,003 16-4
20-12-30 1.800,00300,25309,17-- -- ----300,25296,705 17-4
20-12-30 2.000,00255,00270,37-- -- --325,00255,00255,001 16-4
20-12-30262.400,00220,00210,25+0,44 +0,2% ----220,00217,003 15-4
20-12-30 2.800,00182,95166,11-- -- ----182,95182,951 14-4
20-12-30 3.200,00132,00133,31-- -- ----132,00132,001 17-4
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?