Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.201,601.201,60-- -- 1.219,801.161,80885.69417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 24-3-2026)
Totaal volume 5.881 (4.094 Calls, 1.787 Puts)
Totaal open interest bij opening 25.535 (11.632 Calls, 13.903 Puts)
Call / Put ratio 2,29
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50868,62-- -- 835,40838,40875,45865,505 26-1
20-03-26 350,00------ -- ---------- --
20-03-26 400,00------ -- ---------- --
20-03-26 420,00------ -- ---------- --
20-03-26 440,00------ -- ---------- --
20-03-26 450,00------ -- ---------- --
20-03-26 460,00------ -- ---------- --
20-03-26 480,00------ -- ---------- --
20-03-26 500,00------ -- ---------- --
20-03-26 520,00--648,63-- -- 615,45618,45----0 --
20-03-26 550,00------ -- ---------- --
20-03-265560,00575,00608,64-- -- 575,45578,45575,00575,001 19-1
20-03-26 600,00------ -- ---------- --
20-03-26 650,00------ -- ---------- --
20-03-2622680,00506,54488,64-- -- 455,50458,50506,59506,323 11-3
20-03-26 700,00------ -- ---------- --
20-03-2622720,00423,92448,65-24,73 -5,5% 415,50418,50423,92423,921 20-3
20-03-2647740,00432,00428,65+3,35 +0,8% 395,50398,50432,00432,003 20-3
20-03-26 750,00------ -- ---------- --
20-03-2610760,00460,10408,65-- -- 375,50378,50460,10460,1010 27-1
20-03-264780,00382,92388,65-40,45 -10,4% 355,50358,50382,92382,921 19-3
20-03-26 800,00------ -- ---------- --
20-03-263820,00414,50348,65-- -- 315,50318,50414,50414,502 27-2
20-03-2624840,00345,30328,66-40,46 -12,3% 295,50298,50345,30345,301 17-3
20-03-26 850,00------ -- ---------- --
20-03-264860,00252,00308,66-- -- 275,55278,55252,00246,182 9-3
20-03-26256880,00329,00288,66-- -- 255,55258,55329,00301,003 16-3
20-03-26 900,00------ -- ---------- --
20-03-26283920,00262,52248,66-40,46 -16,3% 215,55218,55262,52262,522 20-3
20-03-2629940,00313,00228,66-- -- 195,55198,55313,00313,001 20-2
20-03-26 950,00------ -- ---------- --
20-03-2621960,00183,32208,66-40,46 -19,4% 175,55178,55204,40183,322 20-3
20-03-26 970,00--198,66-- -- 165,55168,55----0 --
20-03-2647980,00180,99188,67-- -- 155,55158,55185,02178,774 19-3
20-03-26 990,00--178,67-- -- 145,55148,55----0 --
20-03-26 1.000,00------ -- ---------- --
20-03-26 1.010,00--158,68-- -- 125,55128,55----0 --
20-03-26221.020,00196,81148,70-40,50 -27,2% 115,55118,55196,81196,811 18-3
20-03-26 1.030,00--138,72-- -- 105,55108,55----0 --
20-03-26541.040,00112,00128,78-- -- 95,5598,55112,00112,002 19-3
20-03-265021.050,0092,50118,86-26,36 -22,2% 85,5588,55129,0092,509 20-3
20-03-26271.060,00100,50109,00-- -- 75,5578,55100,50100,501 19-3
20-03-26131.070,00109,2099,19+10,01 +10,1% 65,6068,60109,20109,201 20-3
20-03-261161.080,0066,0089,41-23,41 -26,2% 55,6058,60104,8566,005 20-3
20-03-26321.090,0089,0879,72+9,36 +11,7% 45,6048,6089,0889,081 20-3
20-03-266791.100,0046,0070,16-24,16 -34,4% 35,7038,7087,6041,3032 20-3
20-03-26271.110,0076,0060,64+15,36 +25,3% 26,0528,6576,0076,001 20-3
20-03-261611.120,0023,5851,55-27,97 -54,3% 17,1018,8062,9015,0021 20-3
20-03-26371.130,0016,0042,75-26,75 -62,6% 8,8010,3060,008,0023 20-3
20-03-26701.140,003,2034,59-31,39 -90,7% 2,894,3946,003,0058 20-3
20-03-261251.150,000,8827,00-26,12 -96,7% 0,261,7636,590,8895 20-3
20-03-261551.160,000,2020,52-20,32 -99,0% --0,8531,000,20128 20-3
20-03-26811.170,000,7514,93-14,18 -95,0% --0,5323,000,75114 20-3
20-03-261681.180,000,0310,41-10,38 -99,7% --0,3416,000,03110 20-3
20-03-26761.190,000,206,89-6,69 -97,1% --0,2510,000,2075 20-3
20-03-269991.200,000,014,62-4,61 -99,8% --0,016,000,01259 20-3
20-03-262241.220,000,051,96-1,91 -97,4% --0,051,850,0550 20-3
20-03-262231.240,000,020,90-0,88 -97,8% --0,020,650,0238 20-3
20-03-262761.260,000,100,49-0,39 -79,6% --0,200,300,0123 20-3
20-03-263601.280,000,100,29-0,19 -65,5% --0,100,200,0541 20-3
20-03-268881.300,000,010,13-0,12 -92,3% --0,100,180,0143 20-3
20-03-263271.320,000,030,04-0,01 -25,0% --0,370,100,038 20-3
20-03-262761.340,000,010,010,00 0,0% --0,370,010,011 20-3
20-03-263231.360,000,040,02+0,02 +100,0% ----0,060,043 19-3
20-03-263181.380,000,220,01+0,21 +2100,0% --0,200,220,22200 20-3
20-03-266161.400,000,100,01+0,09 +900,0% ----0,300,109 18-3
20-03-26341.420,000,370,06+0,31 +516,7% ----0,370,371 19-3
20-03-26121.440,001,200,02-- -- ----1,231,004 5-3
20-03-262901.450,000,010,02-0,01 -50,0% --0,360,010,01220 20-3
20-03-26101.460,001,330,01-- -- ----1,631,307 3-3
20-03-261711.480,000,350,02-- -- ----0,370,352 11-3
20-03-261411.500,000,020,01+0,01 +100,0% --0,360,020,021 19-3
20-03-26301.520,000,050,01+0,04 +400,0% ----0,050,055 19-3
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261401.600,000,050,02+0,03 +150,0% ----0,050,056 17-3
20-03-2631.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-26152.100,000,010,11-0,10 -90,9% ----0,010,0115 18-3
17-04-26 720,00478,16457,18-- -- ----478,16478,162 17-3
17-04-26 760,00389,00417,83-- -- ----389,00389,002 19-3
17-04-267800,00367,92378,39+25,88 +6,8% ----367,92360,003 19-3
17-04-26 840,00370,10339,43-- -- ----370,10370,102 17-3
17-04-26 880,00231,36300,83-- -- ----231,36231,361 23-3
17-04-26 900,00270,00281,77-- -- ----275,00265,003 19-3
17-04-26 920,00267,69262,87+4,82 +1,8% ----267,69267,691 10:01
17-04-26 940,00236,35244,32-- -- ----236,35236,351 20-3
17-04-26 960,00238,05225,99+12,06 +5,3% ----238,05238,051 24-3
17-04-26 980,00--208,09-- -- --------0 --
17-04-26 1.000,00194,00190,68+3,32 +1,7% 1,00--200,00192,006 14:35
17-04-26 1.010,00193,15182,13+11,02 +6,1% ----193,15193,151 24-3
17-04-26 1.020,00166,62173,73-7,11 -4,1% ----172,61166,622 13:48
17-04-26 1.030,00--165,64-- -- --------0 --
17-04-26 1.040,00148,02157,16-- -- ----148,02148,021 19-3
17-04-26 1.050,00162,05149,26-- -- ----162,05150,003 23-3
17-04-26 1.060,00100,65141,56-- -- ----100,65100,651 23-3
17-04-26 1.070,00133,35134,15-- -- ----133,35133,353 23-3
17-04-26 1.080,00126,10126,75-- -- ----126,1083,6026 23-3
17-04-26 1.090,00114,20119,60-- -- ----114,2085,352 23-3
17-04-26 1.100,00116,60112,60-- -- ----123,0072,00127 23-3
17-04-26 1.120,00123,8599,48+24,37 +24,5% ----123,85103,734 17:10
17-04-26 1.140,00100,8587,14-- -- ----102,3051,0050 23-3
17-04-26 1.160,0091,0075,78+15,22 +20,1% ----91,0070,0049 15:52
17-04-26 1.180,0067,0065,31+1,69 +2,6% ----67,0060,009 14:33
17-04-26 1.200,0072,0055,66+16,34 +29,4% ----79,0051,3079 17:16
17-04-26 1.220,0064,9547,23+17,72 +37,5% ----64,9542,0534 17:00
17-04-26 1.240,0052,9039,53+13,37 +33,8% ----56,5034,5059 17:29
17-04-26 1.260,0048,3732,90+15,47 +47,0% 41,00--48,3728,8032 16:53
17-04-26 1.280,0040,4727,70+12,77 +46,1% ----40,4723,0039 16:55
17-04-26 1.300,0032,4022,27+10,13 +45,5% ----33,2020,0056 17:04
17-04-26 1.320,0027,3018,17+9,13 +50,2% ----28,0515,9728 16:59
17-04-26 1.340,0022,0015,71+6,29 +40,0% --24,0022,7514,6532 16:57
17-04-26 1.360,0017,5011,74+5,76 +49,1% ----18,1010,4020 17:14
17-04-26 1.380,0014,359,56+4,79 +50,1% 0,10--14,759,0057 17:20
17-04-26 1.400,0011,707,61+4,09 +53,7% ----12,506,4030 17:26
17-04-26 1.440,008,105,00+3,10 +62,0% ----8,104,2587 17:29
17-04-26 1.480,005,203,36+1,84 +54,8% ----5,402,858 16:58
17-04-26 1.500,002,802,90-- -- ----3,212,3023 23-3
17-04-26 1.520,002,802,37+0,43 +18,1% ----2,802,243 16:06
17-04-26 1.560,002,601,84-- -- ----2,602,282 17-3
17-04-26 1.600,001,901,76+0,14 +8,0% ----1,901,0022 17:29
17-04-26 1.700,000,800,94-- -- ----0,800,801 23-3
17-04-26 1.800,000,500,55-- -- ----0,550,506 23-3
17-04-26261.900,000,270,34+0,08 +23,5% ----0,300,272 16-3
17-04-26 2.000,000,260,21+0,05 +23,8% ----0,260,2614 24-3
17-04-26 2.100,000,950,12-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,06-- -- --------0 --
15-05-26 720,00--459,62-- -- --------0 --
15-05-26 760,00--420,52-- -- --------0 --
15-05-26 800,00--381,92-- -- --------0 --
15-05-26 840,00--343,71-- -- --------0 --
15-05-26 880,00324,69306,32-- -- ----324,69323,235 13-3
15-05-26 920,00327,81270,03-- -- ----327,81327,811 23-2
15-05-26 940,00195,08252,51-- -- ----195,08195,081 23-3
15-05-26 960,00--235,83-- -- --------0 --
15-05-26 980,00--218,68-- -- --------0 --
15-05-26 1.000,00156,97202,50-- -- ----156,97156,971 23-3
15-05-26 1.020,00--186,90-- -- --------0 --
15-05-26 1.040,00159,00172,03-- -- ----159,00159,002 19-3
15-05-26 1.050,00--164,88-- -- --------0 --
15-05-26 1.060,00--157,64-- -- --------0 --
15-05-26 1.070,00--150,64-- -- --------0 --
15-05-26 1.080,00150,10143,90+6,20 +4,3% ----150,10150,101 24-3
15-05-26 1.090,00--137,31-- -- --------0 --
15-05-26 1.100,00160,00130,82+29,18 +22,3% ----160,00160,001 16:45
15-05-26 1.120,00118,00118,32-0,32 -0,3% ----126,00118,00702 16:59
15-05-26 1.140,00120,10106,74+13,36 +12,5% ----120,10120,101 15:59
15-05-26 1.160,0097,3095,74+1,56 +1,6% ----97,3090,002 14:43
15-05-26 1.180,0055,5085,71-- -- ----55,5055,501 23-3
15-05-26 1.200,0096,5076,14+20,36 +26,7% 70,00--96,5075,3044 16:25
15-05-26 1.220,0069,4567,39+2,06 +3,1% ----69,4569,451 24-3
15-05-26 1.240,0074,3559,27+15,08 +25,4% ----77,4555,0127 17:29
15-05-26 1.260,00------ -- --------0 --
15-05-26 1.280,0059,2045,76+13,44 +29,4% ----59,2045,00906 17:00
15-05-26 1.300,0050,52---- -- ----50,5249,906 16:22
15-05-26 1.320,0044,7534,56+10,19 +29,5% 30,00--44,8531,2252 16:31
15-05-26 1.360,0034,7525,79+8,96 +34,7% ----34,7525,4522 16:31
15-05-26 1.400,0027,2019,24+7,96 +41,4% ----27,2024,0015 16:51
15-05-26 1.440,0017,4614,22+3,24 +22,8% ----17,4613,5311 16:09
15-05-26 1.480,0012,3510,37-- -- ----12,509,007 23-3
15-05-26 1.520,004,047,70-- -- ----4,044,041 23-3
15-05-26 1.560,005,835,67+0,16 +2,8% ----5,834,902 14:31
15-05-26 1.600,005,754,46+1,29 +28,9% ----5,755,752 16:37
15-05-26 1.700,001,632,07-- -- ----1,671,0411 23-3
15-05-26 1.800,001,341,04-- -- ----1,341,345 23-3
15-05-26 1.900,000,800,54-- -- ----0,800,705 18-3
15-05-26 2.000,000,450,29-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,17-- -- --------0 --
15-05-26 2.200,000,420,10+0,32 +320,0% ----0,420,426 15:29
19-06-26 300,00896,57876,99-- -- ----896,57881,637 17-3
19-06-2690350,00844,44826,99+25,51 +3,1% ----844,44752,507 23-3
19-06-26 400,00702,25777,12-- -- ----722,98702,2510 23-3
19-06-26 420,00--757,21-- -- --------0 --
19-06-26 440,00471,80737,30-265,50 -36,0% ----471,80471,802 22-12
19-06-26 450,00722,45727,37-- -- ----722,45722,451 19-3
19-06-26 460,00732,75717,45-- -- ----732,75732,751 11-3
19-06-26 480,00753,91697,63-- -- ----753,91750,913 23-2
19-06-26 500,00684,80677,84-- -- ----684,89684,805 17-3
19-06-26 520,00--658,06-- -- --------0 --
19-06-26 550,00670,50628,44+42,06 +6,7% ----670,50670,501 16:54
19-06-26 560,00625,90619,26-- -- ----628,92625,5822 17-3
19-06-26 600,00600,21580,49-- -- ----600,21586,2812 17-3
19-06-26 650,00550,85531,88-- -- ----550,85550,851 5-3
19-06-26 680,00451,14502,37-- -- ----451,14451,141 6-3
19-06-26 700,00492,35482,97-- -- ----492,35492,351 13-3
19-06-26 720,00434,22463,60-- -- ----434,22434,221 20-3
19-06-26 750,00441,91435,70-- -- ----441,91441,912 20-3
19-06-26 760,00--425,83-- -- --------0 --
19-06-26 800,00415,00388,44+26,56 +6,8% ----415,00415,001 16:13
19-06-26 850,00367,50342,60-- -- ----373,05367,505 10-3
19-06-26 880,00326,55316,02-- -- ----326,55316,465 20-3
19-06-26 900,00326,80298,51+28,29 +9,5% --440,00337,50315,506 17:27
19-06-26 920,00222,72281,71-- -- ----222,72222,721 23-3
19-06-269940,00267,74264,69+26,20 +9,9% ----267,74267,741 10:01
19-06-26 950,00206,04257,22-- -- ----206,04206,041 23-3
19-06-26 960,00248,27249,10-- -- ----248,27232,832 19-3
19-06-2619980,00214,65233,14+23,60 +10,1% ----214,65214,654 20-3
19-06-26 1.000,00223,85217,82+6,03 +2,8% ----223,85223,851 15:25
19-06-26 1.020,00170,00203,64-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05196,27-- -- ----227,05227,051 10-3
19-06-26 1.040,00183,62189,10-5,48 -2,9% ----188,21183,622 13:48
19-06-26 1.050,00215,25181,85+33,40 +18,4% ----215,25215,251 16:54
19-06-26 1.060,00--175,08-- -- --------0 --
19-06-26 1.080,00178,05163,05+15,00 +9,2% ----178,05160,0011 15:48
19-06-26 1.100,00175,85150,18+25,67 +17,1% ----175,85150,306 17:10
19-06-26 1.120,00103,00137,76-- -- ----105,15103,004 23-3
19-06-26 1.140,00140,40127,33+13,07 +10,3% ----140,40140,401 15:48
19-06-26 1.160,00126,85116,09-- -- ----126,85126,855 23-3
19-06-26 1.180,0082,00105,47-- -- ----82,0582,004 23-3
19-06-26 1.200,00113,0096,89+16,11 +16,6% ----113,00101,555 16:16
19-06-26 1.220,0093,0087,45-- -- ----93,0090,353 23-3
19-06-26761.240,0098,9578,73+14,74 +18,7% ----98,9582,807 17:04
19-06-26 1.260,0090,5671,97+18,59 +25,8% --140,0092,2590,562 16:58
19-06-26 1.280,0082,2364,45+17,78 +27,6% ----82,2366,203 16:45
19-06-26 1.300,0074,0057,38+16,62 +29,0% --140,0075,0070,0053 17:01
19-06-26 1.320,0066,5052,33+14,17 +27,1% ----66,5066,5025 16:30
19-06-26 1.350,0050,1543,78+6,37 +14,6% ----50,1546,806 15:47
19-06-26 1.400,0042,5033,16+9,34 +28,2% ----45,1031,40456 17:29
19-06-26 1.450,0028,2525,02-- -- ----28,2516,004 23-3
19-06-26 1.500,0018,3518,05+0,30 +1,7% ----18,3518,351 10:09
19-06-26 1.550,008,3013,44-- -- ----9,158,3015 23-3
19-06-26 1.600,0014,4510,10+4,35 +43,1% ----14,4510,40116 17:13
19-06-26 1.650,006,107,20-- -- ----6,105,102 23-3
19-06-26 1.700,008,105,51+2,59 +47,0% ----8,106,002 16:54
19-06-26 1.800,004,503,19+1,31 +41,1% ----4,504,206 16:25
19-06-26 1.900,002,232,01-- -- ----2,232,232 20-3
19-06-26 2.000,001,011,34-- -- ----1,500,8420 23-3
19-06-26 2.100,00------ -- --------0 --
19-06-26 2.200,000,440,75-- -- ----0,440,4110 23-3
19-06-26 2.400,000,480,40+0,08 +20,0% ----0,480,481 12:10
18-09-26 350,00846,54827,81-- -- ----846,54755,207 23-3
18-09-26 400,00706,05779,17-- -- ----726,72706,0510 23-3
18-09-26 440,00--740,43-- -- --------0 --
18-09-26 450,00--730,78-- -- --------0 --
18-09-26 460,00--721,13-- -- --------0 --
18-09-26 480,00--701,88-- -- --------0 --
18-09-26 500,00708,00682,63-- -- ----708,00708,001 10-3
18-09-26 520,00--663,51-- -- --------0 --
18-09-26 550,00438,80634,91-196,11 -30,9% ----438,80438,801 4-12
18-09-26 560,00--625,41-- -- --------0 --
18-09-26 600,00609,55587,61-- -- ----609,55609,551 17-2
18-09-26 650,00572,08541,00-- -- ----572,08572,081 12-2
18-09-26 680,00521,69513,45-- -- ----521,69521,691 23-1
18-09-26 700,00504,00495,27-- -- ----504,00504,001 22-1
18-09-26 720,00462,58477,30-- -- ----462,58462,581 3-3
18-09-26 750,00504,32450,66-- -- ----504,32504,314 23-2
18-09-26 800,00414,91407,58-- -- ----418,40414,913 20-3
18-09-26 850,00365,80366,14-0,34 -0,1% ----365,80365,801 13:32
18-09-26 880,00354,00342,29-- -- ----354,00354,002 17-3
18-09-26 900,00338,79326,79-- -- ----338,79338,791 17-3
18-09-26115920,00311,60311,64+24,52 +7,9% ----311,60311,601 6-3
18-09-26 950,00299,50289,71-- -- ----299,50299,502 20-3
18-09-26 1.000,00273,60254,59-- -- ----273,60273,601 23-3
18-09-26 1.050,00238,50222,52-- -- ----238,50177,006 23-3
18-09-26 1.080,00207,41204,44-- -- ----210,90207,413 20-3
18-09-26 1.100,00199,30192,99+6,31 +3,3% --300,00199,30196,002 11:45
18-09-26601.120,00192,45182,16+19,31 +10,6% ----192,45192,451 23-3
18-09-26 1.140,00195,00171,56+23,44 +13,7% ----200,90168,006 17:08
18-09-26 1.160,00178,00161,39-- -- ----178,00133,002 23-3
18-09-26331.180,00153,43151,64+17,89 +11,8% ----153,43153,431 12:51
18-09-26 1.200,00160,00142,44+17,56 +12,3% ----160,00149,505 16:16
18-09-26 1.220,00153,15133,56+19,59 +14,7% ----153,15153,153 16:22
18-09-26401.240,00128,60125,06+16,47 +13,2% ----129,0096,007 23-3
18-09-26 1.260,00125,00117,04-- -- ----144,70125,008 18-3
18-09-26 1.280,00107,50109,59-2,09 -1,9% ----113,70107,508 13:34
18-09-26 1.300,00104,00102,34-- -- ----106,0081,5013 23-3
18-09-26 1.320,0099,4995,52-- -- ----99,4971,506 23-3
18-09-26371.340,0094,9088,99+13,40 +15,1% ----94,9094,9010 23-3
18-09-26 1.350,0091,7086,02-- -- ----91,7091,7010 23-3
18-09-26191.360,0098,2183,02+12,58 +15,2% ----98,2198,211 11-3
18-09-26 1.380,0078,4077,46+0,94 +1,2% ----78,4078,401 09:46
18-09-26 1.400,0078,0072,11+5,89 +8,2% ----78,0070,5068 15:00
18-09-26 1.450,0065,0060,11-- -- ----65,2546,0028 23-3
18-09-26 1.500,0061,6050,12+11,48 +22,9% ----61,6051,4082 16:38
18-09-26 1.550,0040,3541,77-1,42 -3,4% ----40,3540,353 13:45
18-09-261001.600,0042,6034,81+6,69 +19,2% ----44,2042,602 17:26
18-09-26 1.650,0031,4528,96+2,49 +8,6% ----31,8531,454 15:20
18-09-26 1.700,0026,2024,20+2,00 +8,3% ----26,2524,5028 15:19
18-09-26 1.800,0021,5016,48+5,02 +30,5% ----21,5517,3029 16:52
18-09-26351.900,0015,1011,57+2,71 +23,4% ----15,1514,758 16:41
18-09-26882.000,0010,708,21+2,51 +30,6% ----10,708,503 16:41
18-09-26 2.200,005,604,37+1,23 +28,1% ----5,604,0011 16:58
18-09-26 2.400,002,502,58-0,08 -3,1% ----2,502,501 24-3
18-12-26 280,00910,58898,79+11,79 +1,3% ----910,58908,8318 15:38
18-12-26 300,00987,10879,51-- -- ----987,10987,101 25-2
18-12-26 350,00856,05831,54-- -- ----856,05848,906 12-3
18-12-26 400,00795,84784,32+11,52 +1,5% ----795,84794,0518 15:38
18-12-26 440,00--746,59-- -- --------0 --
18-12-26 450,00739,65737,09-- -- ----739,65681,002 23-3
18-12-26 460,00839,98727,72-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31708,83-- -- ----821,48800,886 28-1
18-12-26 500,00695,00690,03-- -- ----695,00695,004 23-3
18-12-26 520,00674,00671,29+2,71 +0,4% ----674,00674,001 12:42
18-12-26 550,00638,00644,26-- -- ----638,16638,002 19-3
18-12-26 560,00629,30635,01-- -- ----630,15629,304 19-3
18-12-26 600,00606,00597,98-- -- ----612,00606,003 11-3
18-12-26 640,00550,17562,21-- -- ----550,17542,502 16-1
18-12-262680,00617,88526,88+26,28 +5,0% ----617,88617,881 24-2
18-12-261.199700,00547,50509,93+25,98 +5,1% ----547,50547,501 16:35
18-12-26 720,00476,53492,37-- -- ----476,53476,531 3-3
18-12-26 760,00530,81459,40-- -- ----530,81530,811 20-2
18-12-26 800,00436,40426,86+9,54 +2,2% ----436,40436,401 24-3
18-12-26 840,00399,90396,25-- -- ----399,90399,253 4-2
18-12-26 880,00391,37366,07-- -- ----391,37391,371 10-3
18-12-26 900,00354,00351,70+2,30 +0,7% ----354,00354,002 13:17
18-12-26 920,00334,00338,15-- -- ----334,00334,002 19-3
18-12-26 960,00312,00310,59+1,41 +0,5% ----312,00312,005 13:09
18-12-26 1.000,00305,00284,38-- -- ----306,00242,3015 23-3
18-12-26 1.040,00263,43260,58+2,85 +1,1% ----275,00263,434 09:57
18-12-26 1.080,00242,10237,36-- -- ----242,10242,101 20-3
18-12-26 1.100,00232,65226,68+5,97 +2,6% 170,00260,00232,65232,651 11:09
18-12-26 1.120,00227,27216,85-- -- ----227,27227,272 4-3
18-12-26 1.140,00210,00206,43+3,57 +1,7% ----210,00210,001 11:04
18-12-26161.160,00196,00196,41+19,48 +9,9% ----196,00196,002 10:13
18-12-26 1.180,00190,50186,69+3,81 +2,0% ----190,50190,501 10:01
18-12-26 1.200,00200,00177,73+22,27 +12,5% ----200,00174,5010 17:08
18-12-26 1.220,00188,75169,77+18,98 +11,2% ----188,75184,504 16:20
18-12-26 1.240,00184,50161,10+23,40 +14,5% ----186,50163,5010 17:01
18-12-26 1.260,00154,85152,76+2,09 +1,4% ----161,25154,852 10:00
18-12-26 1.280,00150,35144,78+5,57 +3,8% ----150,35150,351 24-3
18-12-26 1.300,00154,91137,16+17,75 +12,9% ----154,91134,907 16:19
18-12-26 1.320,00143,00131,18-- -- ----143,00143,001 23-3
18-12-26 1.350,00136,15120,79+15,36 +12,7% ----136,15136,152 16:19
18-12-26 1.400,00119,53105,05+14,48 +13,8% ----119,53103,2512 16:19
18-12-26 1.450,00102,0592,46+9,59 +10,4% ----102,0590,002 15:10
18-12-26 1.500,0083,5080,11+3,39 +4,2% ----84,5080,8511 14:31
18-12-26 1.550,0074,9070,28+4,62 +6,6% ----74,9074,901 14:56
18-12-262801.600,0061,0061,07+9,64 +15,8% ----67,0047,103 23-3
18-12-26 1.650,0065,0052,92+12,08 +22,8% ----65,0053,3533 16:43
18-12-26 1.700,0056,7046,93+9,77 +20,8% ----56,7045,7521 16:42
18-12-26 1.800,0043,8035,18+8,62 +24,5% ----43,8035,5020 16:44
18-12-26 1.900,0033,5027,00+6,50 +24,1% ----33,5028,5528 16:44
18-12-26 2.000,0025,5020,77+4,73 +22,8% ----25,9520,2018 17:13
18-12-26 2.200,0011,8012,09-0,29 -2,4% ----12,7011,8016 13:38
18-12-26 2.400,009,506,98+2,52 +36,1% ----9,507,5543 16:54
19-03-27 460,00--731,66-- -- --------0 --
19-03-27 480,00--713,48-- -- --------0 --
19-03-27 500,00--695,43-- -- --------0 --
19-03-27 520,00--677,82-- -- --------0 --
19-03-27 560,00--642,78-- -- --------0 --
19-03-27 600,00--607,96-- -- --------0 --
19-03-27 640,00--573,63-- -- --------0 --
19-03-27 680,00------ -- --------0 --
19-03-27 720,00--508,59-- -- --------0 --
19-03-27 800,00--446,51-- -- --------0 --
19-03-27 880,00--388,57-- -- --------0 --
19-03-27 960,00--335,98-- -- --------0 --
19-03-27 1.040,00--288,67-- -- --------0 --
19-03-27 1.100,00263,00256,58+6,42 +2,5% ----263,00263,004 10:53
19-03-27 1.150,00234,95231,89+3,06 +1,3% ----234,95234,951 15:25
19-03-27 1.200,00--209,14-- -- --------0 --
19-03-27 1.250,00--188,41-- -- --------0 --
19-03-27 1.300,00--169,31-- -- --------0 --
19-03-27 1.350,00--152,09-- -- --------0 --
19-03-27 1.400,00--136,34-- -- --------0 --
19-03-27 1.450,00--122,04-- -- --------0 --
19-03-27 1.500,00--109,32-- -- --------0 --
19-03-27 1.550,00------ -- --------0 --
19-03-27 1.600,0095,0087,17+7,83 +9,0% ----95,0095,001 15:51
19-03-27 1.700,0070,0069,58-- -- ----70,0070,001 23-3
19-03-27 1.800,0055,8055,57-- -- ----55,8055,801 23-3
18-06-27 300,00889,64884,09-- -- ----898,74880,715 17-2
18-06-27 400,00775,34792,10-- -- ----776,04775,342 19-3
18-06-27 450,00870,49746,86-- -- ----871,13870,494 25-2
18-06-27 480,00733,00719,81-- -- ----733,00733,001 4-3
18-06-27 500,00790,17701,70-- -- ----804,26790,174 24-2
18-06-27 520,00--684,13-- -- --------0 --
18-06-27 560,00--649,62-- -- --------0 --
18-06-27 600,00620,03615,79-- -- ----620,03620,031 10-3
18-06-27 640,00--582,15-- -- --------0 --
18-06-27 680,00--550,34-- -- --------0 --
18-06-27 700,00534,85535,12-- -- ----534,85534,851 11-3
18-06-27 720,00533,20519,18-- -- ----533,20533,201 13-3
18-06-27 760,00443,00489,54-- -- ----443,00443,002 23-3
18-06-27 800,00459,05460,53-1,48 -0,3% ----459,05459,051 13:36
18-06-27 840,00409,00432,22-- -- ----409,00409,001 20-3
18-06-27 880,00402,76406,01-- -- ----402,76402,761 4-2
18-06-27 900,00420,19393,16+27,03 +6,9% ----420,19417,80118 17:15
18-06-27 920,00396,00379,90-- -- ----396,00396,001 23-3
18-06-27 960,00357,00354,78+2,22 +0,6% ----357,00357,004 13:14
18-06-27 1.000,00357,44331,74+25,70 +7,7% ----357,44345,26117 17:15
18-06-27 1.040,00316,85309,05+7,80 +2,5% ----316,85312,002 11:17
18-06-27 1.100,00309,00278,04+30,96 +11,1% ----309,00279,255 16:52
18-06-27 1.150,00265,05253,11+11,94 +4,7% ----265,05265,051 24-3
18-06-27 1.200,00245,00229,95+15,05 +6,5% ----245,55238,655 15:49
18-06-27 1.250,00224,05209,96+14,09 +6,7% ----224,05224,051 15:48
18-06-27 1.300,00195,00190,43-- -- ----201,10162,755 23-3
18-06-27 1.350,00185,50172,36+13,14 +7,6% ----185,50185,402 15:50
18-06-27 1.400,00157,00157,31-0,31 -0,2% ----161,95157,002 14:05
18-06-27 1.450,00121,80142,40-- -- ----121,80121,803 23-3
18-06-27 1.500,00134,60128,87-- -- ----138,80134,603 23-3
18-06-27 1.550,00117,50117,85-0,35 -0,3% ----117,50117,501 14:07
18-06-27 1.600,00125,50106,68+18,82 +17,6% ----125,50125,253 16:56
18-06-27 1.700,00105,0088,50+16,50 +18,6% ----105,0092,002 16:52
18-06-27 1.800,0075,9072,63+3,27 +4,5% ----75,9075,901 11:48
18-06-27 2.000,0056,0050,11+5,89 +11,8% ----56,0056,001 15:49
18-06-27 2.200,0041,5035,01+6,49 +18,5% ----41,5039,002 16:28
18-06-27 2.400,0029,9024,75+5,15 +20,8% ----29,9029,852 16:44
17-12-27 300,00917,00889,32-- -- ----917,00912,005 4-3
17-12-27 400,00836,00801,59-- -- ----836,00836,001 18-3
17-12-27 450,00820,16757,01-- -- ----820,16820,161 29-1
17-12-27 480,00737,71731,37-- -- ----737,71737,712 27-1
17-12-27 500,00731,00715,23-- -- ----731,00730,002 23-3
17-12-27 520,00--698,27-- -- --------0 --
17-12-27 550,00613,05673,95-- -- ----614,00613,005 19-1
17-12-27 600,00738,00634,38-- -- ----738,00738,005 26-2
17-12-27 650,00620,64595,30-- -- ----620,64620,641 12-2
17-12-27 680,00605,00573,16-- -- ----605,00605,001 18-2
17-12-27 700,00660,00558,72-- -- ----660,00660,001 26-2
17-12-27 720,00565,35544,22-- -- ----565,35565,351 17-3
17-12-27 760,00545,00516,51-- -- ----545,00545,001 18-2
17-12-27 800,00437,45488,82-- -- ----437,45437,452 23-3
17-12-27 840,00--462,97-- -- --------0 --
17-12-27 880,00454,00437,84-- -- ----454,00451,003 30-1
17-12-27 900,00440,00425,74-- -- ----440,00418,0019 23-3
17-12-27 920,00432,10413,70-- -- ----432,10432,101 17-3
17-12-27 960,00462,46391,31-- -- ----462,46462,461 28-1
17-12-27 1.000,00319,00368,51-- -- ----328,55319,0020 23-3
17-12-27 1.040,00352,95347,25-- -- ----352,95352,951 10-2
17-12-27 1.100,00321,45318,65-- -- ----321,45321,451 23-3
17-12-27 1.150,00271,00293,98-- -- ----271,00254,5016 9-3
17-12-27 1.200,00301,00271,84+29,16 +10,7% ----301,00267,806 16:48
17-12-27 1.220,00283,00263,24+19,76 +7,5% ----283,00283,001 16:11
17-12-27 1.240,00--255,87-- -- --------0 --
17-12-2731.250,00265,00252,44+15,06 +6,0% ----265,00265,001 5-3
17-12-27 1.260,00--248,54-- -- --------0 --
17-12-27 1.280,00--240,40-- -- --------0 --
17-12-27 1.300,00233,00233,01-- -- ----233,00233,003 19-3
17-12-27 1.320,00--225,79-- -- --------0 --
17-12-27 1.340,00--218,84-- -- --------0 --
17-12-27 1.350,00230,00215,44-- -- ----230,00230,001 10-3
17-12-27 1.360,00235,00212,09+22,91 +10,8% ----235,00235,001 16:46
17-12-27 1.380,00220,00205,54-- -- ----220,00220,001 12-2
17-12-27 1.400,00198,10199,80-1,70 -0,9% ----202,75198,1010 14:04
17-12-27 1.420,00219,00194,44-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50188,49-- -- ----227,90208,0030 26-2
17-12-27 1.460,00179,50182,55-3,05 -1,7% ----179,50179,501 14:11
17-12-27 1.480,00175,00176,93-1,93 -1,1% ----175,00175,002 14:06
17-12-27 1.500,00175,00171,45+3,55 +2,1% ----175,00175,001 09:50
17-12-27 1.550,00211,89158,53-- -- ----211,89205,8712 25-2
17-12-27 1.600,00161,90148,90+13,00 +8,7% ----161,90161,903 17:25
17-12-27 1.700,00127,29126,49-- -- ----127,29127,292 3-3
17-12-27 1.800,0098,25109,26-- -- ----98,2598,251 23-3
17-12-271942.000,0088,5081,98+5,76 +7,0% ----88,5080,504 15:10
17-12-27 2.200,0072,8459,89-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4045,20-- -- ----59,5059,402 29-1
17-12-27 2.800,0032,5026,14+6,36 +24,3% ----32,5032,502 16:35
15-12-28 300,00914,00892,73-- -- ----930,00914,006 5-3
15-12-28 400,00833,00808,98-- -- ----833,00833,001 5-3
15-12-28 450,00392,57769,34-376,77 -49,0% ----392,57392,572 19-9
15-12-28 480,00--746,59-- -- --------0 --
15-12-28 500,00711,35731,75-- -- ----711,35711,351 19-3
15-12-28 520,00--716,91-- -- --------0 --
15-12-28 550,00683,00694,96-- -- ----683,00683,0012 19-3
15-12-28 600,00693,00663,05-- -- ----693,00693,001 30-1
15-12-28 640,00--634,86-- -- --------0 --
15-12-28 680,00--608,57-- -- --------0 --
15-12-28 700,00630,00589,19+40,81 +6,9% --640,00630,00630,003 16:37
15-12-28 720,00--582,48-- -- --------0 --
15-12-28 760,00--557,46-- -- --------0 --
15-12-28 800,00629,00533,86-- -- ----629,00628,0030 26-2
15-12-28 840,00--510,55-- -- --------0 --
15-12-28 880,00538,95488,13-- -- ----538,95538,951 19-2
15-12-28 900,00442,70476,79-- -- ----442,70442,701 23-3
15-12-28 920,00--466,67-- -- --------0 --
15-12-28 960,00--446,24-- -- --------0 --
15-12-28 1.000,00440,00426,00+14,00 +3,3% ----440,00440,001 15:03
15-12-28 1.040,00401,20406,36-- -- ----401,20401,201 23-3
15-12-28 1.100,00398,00378,74-- -- ----398,00329,903 23-3
15-12-28 1.150,00331,35357,78-- -- ----331,35331,351 6-3
15-12-28 1.200,00352,00336,74+15,26 +4,5% ----352,00350,707 15:51
15-12-28 1.250,00353,37317,39-- -- ----353,37353,372 26-2
15-12-28 1.300,00310,00300,47-- -- ----310,00310,003 23-3
15-12-28 1.350,00355,37284,43-- -- ----355,52355,372 26-2
15-12-28 1.400,00282,00268,88-- -- ----282,00240,0010 23-3
15-12-28 1.450,00270,00254,13-- -- ----270,00270,001 10-3
15-12-28 1.500,00250,85241,69-- -- ----250,85250,851 20-3
15-12-28 1.550,00--228,72-- -- --------0 --
15-12-28 1.600,00228,15216,60-- -- ----228,15228,151 23-3
15-12-28 1.700,00185,00194,47-- -- ----185,00184,505 20-3
15-12-28221.800,00196,05175,70+12,02 +6,8% ----196,05196,051 18-3
15-12-28 2.000,00150,00142,25+7,75 +5,4% ----150,00150,001 15:07
15-12-28 2.200,00120,00116,21-- -- ----120,00120,002 10-2
15-12-28 2.400,00107,2596,06+11,19 +11,6% ----107,25107,002 16:45
15-12-28 2.800,00--66,32-- -- --------0 --
15-12-28 3.200,0050,0047,00-- -- ----50,0050,001 5-3
21-12-29 300,00904,00906,50-- -- ----904,00904,001 16-3
21-12-29 400,00810,00826,37-- -- ----810,00810,001 17-2
21-12-29 450,00780,22789,13-- -- ----780,22780,222 26-1
21-12-29 500,00855,00754,40-- -- ----855,00855,001 28-1
21-12-29 550,00711,00718,97-- -- ----711,00711,004 26-1
21-12-29 600,00695,00686,23-- -- --800,00695,00695,002 16-2
21-12-29 700,00583,00624,82-- -- ----583,00583,002 23-3
21-12-29 800,00646,75568,79-- -- ----646,75646,751 28-1
21-12-29 900,00523,50516,03-- -- ----523,50523,501 13-3
21-12-29 1.000,00463,61469,01-- -- ----463,61463,611 19-3
21-12-29 1.100,00430,00426,57-- -- ----430,00430,001 4-2
21-12-291471.200,00386,00387,20+24,00 +6,2% ----393,15386,0022 13:42
21-12-29 1.400,00340,00320,57-- -- ----340,00296,0017 23-3
21-12-29 1.600,00282,00269,87-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00227,87-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95194,25-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00144,16-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00108,59-- -- ----109,00109,002 11-2
21-12-29 3.200,0088,7083,39-- -- ----88,7088,702 23-3
20-12-30 500,00800,00771,30-- -- ----800,00800,001 18-3
20-12-30 600,00712,45710,27-- -- ----714,06712,452 16-2
20-12-30 700,00736,01654,20-- -- ----736,01736,011 28-1
20-12-30 800,00637,05602,66-- -- ----637,05637,051 19-2
20-12-30 900,00583,60555,73-- -- ----583,60583,601 23-2
20-12-30 1.000,00518,00517,44-- -- ----518,00518,002 23-3
20-12-30 1.100,00501,00470,88-- -- ----501,00501,001 18-3
20-12-30 1.200,00441,15433,67-- -- ----441,15441,151 18-3
20-12-30 1.400,00369,16370,96-- -- ----369,16369,161 20-3
20-12-30 1.600,00321,50319,02+2,48 +0,8% ----321,50321,501 10:16
20-12-30 1.800,00280,45277,63-- -- ----280,45280,451 19-3
20-12-30 2.000,00250,00243,93-- -- --272,00250,00250,001 20-3
20-12-30282.400,00184,60189,33+9,75 +5,1% ----184,85184,602 12-3
20-12-30 2.800,00159,30149,72-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40120,73-- -- ----127,40127,401 27-2
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?