Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.302,401.367,00-64,60 -4,7% 1.339,401.296,20189.95511:52

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 14-5-2026)
Totaal volume 4.540 (3.086 Calls, 1.454 Puts)
Totaal open interest bij opening 5.603 (2.750 Calls, 2.853 Puts)
Call / Put ratio 2,12
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00622,90607,10+15,80 +2,6% ----622,90622,902 14-5
15-05-26 760,00536,00567,12-- -- ----536,00536,001 14-4
15-05-26 800,00439,28527,15+39,90 +7,6% ----439,28439,281 20-4
15-05-26 840,00457,50487,20-- -- ----457,50457,502 14-4
15-05-26 880,00436,00447,26-- -- ----436,00436,001 7-5
15-05-26 920,00310,93407,32-- -- ----310,93310,914 23-4
15-05-26 940,00283,00387,34-- -- ----283,00283,001 24-4
15-05-26 960,00250,00367,36-- -- ----257,50250,002 23-4
15-05-26 980,00332,95347,37-- -- ----332,95332,958 13-5
15-05-26 1.000,00342,50327,37+15,13 +4,6% ----342,50341,135 13:09
15-05-26 1.020,00277,36307,37-- -- ----277,36277,361 13-5
15-05-26 1.030,00--297,36-- -- --------0 --
15-05-26 1.040,00223,20287,36-- -- ----223,20223,201 21-4
15-05-26 1.050,00292,27277,36+14,91 +5,4% ----292,27292,271 13:10
15-05-26 1.060,00150,00267,36-- -- ----150,00150,002 28-4
15-05-26 1.070,00190,40257,36-- -- ----190,40185,253 22-4
15-05-26 1.080,00214,55247,36-- -- 0,10--214,55186,034 6-5
15-05-26 1.090,00168,40237,36-- -- ----170,15168,402 22-4
15-05-26 1.100,00255,00227,37+27,63 +12,2% --275,00255,00235,005 15:37
15-05-26371.120,00225,62207,39+39,68 +19,1% ----225,62225,621 13:23
15-05-26 1.140,00169,83187,44-- -- ----174,42169,834 13-5
15-05-26 1.160,00185,91167,46+18,45 +11,0% ----185,91185,911 13:41
15-05-26 1.180,00185,39147,63+37,76 +25,6% ----185,39181,504 16:45
15-05-26 1.200,00164,60127,88+36,72 +28,7% ----164,80142,759 16:27
15-05-26 1.220,0091,50108,36-- -- ----96,7078,5055 13-5
15-05-26 1.240,00126,5989,31+37,28 +41,7% ----126,59101,4210 17:24
15-05-26 1.260,00107,0070,93+36,07 +50,9% ----107,0081,0017 17:02
15-05-26 1.280,0083,5054,17+29,33 +54,1% ----91,5558,0031 16:50
15-05-26 1.300,0069,8739,10+30,77 +78,7% --75,0069,8744,00139 17:23
15-05-26 1.320,0051,0026,99+24,01 +89,0% ----53,7032,0064 17:26
15-05-261681.340,0036,1217,28+19,56 +113,2% ----39,8419,0089 17:29
15-05-26 1.360,0024,9010,87+14,03 +129,1% --25,0026,0012,1098 17:17
15-05-26 1.380,0014,506,43+8,07 +125,5% ----16,187,50124 17:29
15-05-26 1.400,008,333,50+4,83 +138,0% 0,1063,0010,064,00223 17:28
15-05-26 1.420,004,132,11+2,02 +95,7% ----5,242,45126 17:28
15-05-26 1.440,002,001,19+0,81 +68,1% ----3,001,0077 17:29
15-05-26 1.460,001,000,78+0,22 +28,2% --1,201,500,9311 17:29
15-05-26 1.480,000,550,550,00 0,0% ----0,600,408 14:11
15-05-26 1.500,00------ -- --------0 --
15-05-26 1.520,000,150,14+0,01 +7,1% ----0,150,151 15:09
15-05-26 1.560,000,700,06-- -- --0,300,700,705 8-5
15-05-26 1.600,000,180,03-- -- ----0,300,186 11-5
15-05-2641.640,000,700,02-- -- ----0,700,624 20-4
15-05-261161.700,000,100,01-- -- ----0,100,101 11-5
15-05-26131.800,000,050,01-- -- ----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
19-06-26 300,001.048,251.027,73+20,52 +2,0% ----1.048,251.040,508 14:00
19-06-26 350,00964,77977,85-- -- ----964,77964,772 13-5
19-06-26 400,00836,40927,97-- -- ----836,40836,401 24-4
19-06-26 420,00819,25908,02-- -- ----819,25817,502 24-4
19-06-26 440,00861,00888,07-- -- ----861,00861,001 8-5
19-06-26 450,00799,75878,09-- -- ----799,75787,002 24-4
19-06-26 460,00732,75868,11-- -- ----732,75732,751 11-3
19-06-26 480,00756,00848,16-- -- ----756,00756,001 24-4
19-06-26 500,00842,73828,21+14,52 +1,8% ----842,73842,332 13:02
19-06-26 520,00735,00808,26-- -- ----735,00725,252 24-4
19-06-26 550,00747,00778,34-- -- ----747,00747,001 8-5
19-06-26 560,00699,71768,37-- -- ----700,16698,004 21-4
19-06-26 600,00700,00728,49-- -- ----700,00700,001 8-5
19-06-26 650,00562,00678,68-- -- ----562,00562,002 4-5
19-06-26 680,00534,73648,84-- -- ----534,73534,731 5-5
19-06-26 700,00567,58628,95-- -- ----567,58567,586 6-5
19-06-26 720,00591,00609,08-- -- ----591,00591,002 13-5
19-06-26290750,00558,00579,25+39,70 +6,9% ----558,00558,001 6-5
19-06-261760,00562,00569,30+39,69 +7,0% ----562,00562,001 7-5
19-06-26 800,00509,00529,58-- -- ----509,00504,0010 13-5
19-06-26 850,00478,46480,04-- -- ----478,46452,428 8-5
19-06-26 880,00290,69450,39-- -- ----290,94290,14106 30-3
19-06-26 900,00464,50430,69+33,81 +7,9% ----473,50439,507 16:50
19-06-26 920,00425,55410,97+14,58 +3,5% ----425,55425,551 14-5
19-06-26 940,00357,85391,42-- -- ----357,85357,851 8-5
19-06-26 950,00425,00381,62+43,38 +11,4% ----425,00400,009 16:38
19-06-26 960,00275,20371,92-- -- ----275,20275,201 15-4
19-06-26 980,00230,43352,36-- -- ----230,43230,431 30-4
19-06-265201.000,00310,80333,11+38,77 +11,6% ----310,80310,806 13-5
19-06-26 1.020,00199,03313,98-- -- ----199,03199,031 4-5
19-06-26 1.030,00265,00304,34-- -- ----265,00265,001 12-5
19-06-26 1.040,00173,55294,94-- -- ----173,55173,552 28-4
19-06-26 1.050,00313,64285,54+28,10 +9,8% ----313,64313,641 15:39
19-06-26 1.060,00237,71276,29-- -- ----237,71237,711 6-5
19-06-26 1.080,00220,00257,76-- -- ----220,00220,001 12-5
19-06-26 1.090,00--248,76-- -- --------0 --
19-06-26 1.100,00267,14240,58+26,56 +11,0% ----267,14267,141 15:39
19-06-26 1.120,00238,72222,10+16,62 +7,5% ----238,72238,721 13:23
19-06-26271.140,00244,84205,14+36,74 +17,9% ----244,84224,202 16:38
19-06-26 1.160,00224,60188,56+36,04 +19,1% ----224,60224,601 17:19
19-06-26 1.180,00206,65172,77+33,88 +19,6% ----206,65184,583 16:45
19-06-26 1.200,00191,60157,42+34,18 +21,7% 5,00--191,60168,2212 17:19
19-06-26 1.220,00177,30142,84+34,46 +24,1% ----177,30154,0012 16:34
19-06-26 1.240,00158,32129,16+29,16 +22,6% ----158,32139,426 16:59
19-06-26 1.260,00147,50115,94+31,56 +27,2% --200,00147,50129,1020 17:21
19-06-26 1.280,00131,84103,96+27,88 +26,8% 75,00--131,85116,088 17:05
19-06-26 1.300,00119,6992,03+27,66 +30,1% ----120,9099,0016 17:24
19-06-26 1.320,00107,1982,03+25,16 +30,7% ----107,2089,5020 17:05
19-06-26 1.340,0097,0072,13+24,87 +34,5% ----97,0079,2012 16:18
19-06-26 1.350,0092,0067,80+24,20 +35,7% ----92,0074,0020 17:11
19-06-26641.360,0086,0063,73+23,12 +36,3% --90,0086,0069,0225 16:23
19-06-26 1.380,0077,0055,51+21,49 +38,7% ----77,0077,0010 16:51
19-06-26 1.400,0068,4048,73+19,67 +40,4% ----70,0052,4879 17:25
19-06-26251.420,0062,5042,14+18,82 +44,7% ----62,5050,0011 16:41
19-06-26 1.440,0054,56---- -- ----54,5654,562 17:22
19-06-26 1.450,0050,7734,42+16,35 +47,5% ----50,9137,4865 17:29
19-06-26 1.460,00------ -- ---------- --
19-06-26 1.480,0041,9027,57+14,33 +52,0% ----41,9041,902 16:47
19-06-26 1.500,0037,7324,07+13,66 +56,8% ----37,7327,4033 16:39
19-06-26 1.520,0033,0020,57+12,43 +60,4% ----33,0030,006 17:07
19-06-26 1.550,0027,0016,84+10,16 +60,3% ----27,0020,207 17:18
19-06-26 1.600,0019,1511,68+7,47 +64,0% ----19,1513,0047 17:12
19-06-26 1.650,0013,958,14+5,81 +71,4% ----13,959,6546 17:12
19-06-26 1.700,009,805,44+4,36 +80,1% ----9,806,7016 16:37
19-06-26 1.800,005,352,85+2,50 +87,7% ----6,103,557 17:23
19-06-26 1.900,002,501,52+0,98 +64,5% ----2,501,876 15:42
19-06-26 2.000,001,550,91+0,64 +70,3% --2,001,551,2511 15:50
19-06-26 2.100,000,980,53+0,45 +84,9% ----0,980,856 16:39
19-06-26 2.200,000,720,25+0,47 +188,0% ----0,880,656 17:15
19-06-26 2.400,000,090,07-- -- ----0,140,0946 22-4
17-07-26 760,00--571,84-- -- --------0 --
17-07-26 800,00--532,69-- -- --------0 --
17-07-26 840,00--493,90-- -- --------0 --
17-07-26 880,00--455,60-- -- --------0 --
17-07-26 920,00296,11417,23-- -- ----296,11296,111 30-4
17-07-266960,00367,54379,74+38,51 +10,1% ----367,54367,541 13-5
17-07-2641.000,00365,80342,89+38,02 +11,1% ----365,80365,801 14:04
17-07-26 1.040,00340,55307,46+33,09 +10,8% ----340,55340,551 16:51
17-07-26 1.060,00203,15290,18-- -- ----203,15203,152 5-5
17-07-26 1.080,00253,30273,68-- -- ----253,30253,301 7-5
17-07-26 1.100,00288,85256,80+32,05 +12,5% ----288,85288,851 16:51
17-07-26 1.120,00220,50241,01-- -- ----220,50220,501 13-5
17-07-26 1.160,00233,00210,30+22,70 +10,8% ----233,00222,102 15:37
17-07-26 1.200,00206,50182,80+23,70 +13,0% ----206,50192,003 15:45
17-07-26 1.240,00166,15156,49+9,66 +6,2% ----166,15166,151 14-5
17-07-26 1.280,00146,80132,65+14,15 +10,7% ----146,80139,756 15:35
17-07-26 1.320,00136,75112,58+24,17 +21,5% ----136,75117,406 16:34
17-07-26 1.360,00117,3094,31+22,99 +24,4% ----117,30102,0024 17:05
17-07-26 1.400,00100,0078,01+21,99 +28,2% ----100,0086,0011 17:29
17-07-26 1.440,0084,2165,49+18,72 +28,6% ----84,3184,213 17:29
17-07-26 1.480,0070,5053,76+16,74 +31,1% ----71,0058,0030 17:25
17-07-26111.520,0059,8844,32+14,58 +32,9% ----59,8859,883 16:41
17-07-26 1.560,0045,7536,61+9,14 +25,0% ----46,6545,756 16:03
17-07-26 1.600,0037,3529,53+7,82 +26,5% ----38,2532,008 15:59
17-07-26 1.700,0025,2718,30+6,97 +38,1% ----26,1022,178 16:57
17-07-26 1.800,0010,1311,44-- -- ----10,1310,112 13-5
17-07-26 1.900,008,107,29+0,81 +11,1% ----8,108,101 14-5
17-07-26 2.000,003,114,66-- -- ----3,113,113 6-5
17-07-26 2.100,002,503,07-- -- ----3,052,505 11-5
17-07-26 2.200,001,762,09-0,33 -15,8% ----2,101,762 15:48
17-07-26 2.300,00------ -- ---------- --
18-09-26 350,00969,16979,85-- -- ----969,16964,874 11-5
18-09-2631400,00792,00930,58+39,51 +4,2% ----808,00792,003 28-4
18-09-26 440,00747,30891,02-- -- ----747,30747,301 29-4
18-09-26 450,00--881,23-- -- --------0 --
18-09-26 460,00--871,36-- -- --------0 --
18-09-26 480,00--851,66-- -- --------0 --
18-09-26 500,00708,00832,01-- -- ----708,00708,001 8-4
18-09-26 520,00--812,30-- -- --------0 --
18-09-26 550,00689,00782,84-- -- ----689,00689,001 24-4
18-09-26 560,00--773,05-- -- --------0 --
18-09-26 600,00580,55733,81-- -- ----580,55580,551 28-4
18-09-26 650,00570,23685,09-- -- ----570,23570,231 23-4
18-09-26 680,00582,60655,91-- -- ----582,60582,601 24-4
18-09-26 700,00522,00636,48-- -- ----522,00522,002 4-5
18-09-26 720,00505,70617,17-- -- ----505,70505,701 23-4
18-09-26 750,00516,04588,59-- -- ----516,04516,041 21-4
18-09-26 800,00405,00540,84-- -- ----428,00405,002 28-4
18-09-26 850,00482,30494,26-- -- ----482,30482,302 13-5
18-09-26 880,00398,24466,84-- -- ----398,24397,774 22-4
18-09-26 900,00318,45448,83-- -- ----321,00318,452 29-4
18-09-26 920,00471,78431,28+40,50 +9,4% ----471,78438,644 16:37
18-09-26 950,00417,47404,73+12,74 +3,1% ----417,47417,471 14-5
18-09-26 1.000,00375,00362,30+12,70 +3,5% ----375,00372,0012 14-5
18-09-26731.050,00340,00321,96+36,15 +11,2% ----340,00340,001 14:48
18-09-26 1.080,00245,00299,61-- -- ----245,00245,002 6-5
18-09-26 1.100,00274,50284,26-- -- ----274,50274,502 7-5
18-09-26 1.120,00260,15269,59-- -- ----265,50260,156 7-5
18-09-26 1.140,00233,50256,39-- -- ----236,35233,502 12-5
18-09-26 1.160,00200,00242,94-- -- ----200,00200,004 6-5
18-09-26 1.180,00208,66228,57-- -- ----208,66208,661 12-5
18-09-26 1.200,00245,97217,06+28,91 +13,3% ----248,06225,5011 16:26
18-09-26 1.220,00202,06204,96-- -- ----202,06202,061 8-5
18-09-26 1.240,00191,65193,41-- -- ----191,65185,002 7-5
18-09-26 1.260,00166,50181,89-- -- ----166,50166,501 13-5
18-09-26 1.280,00154,00171,29-- -- ----154,00154,006 11-5
18-09-26 1.300,00188,00160,94+27,06 +16,8% ----188,00182,006 17:01
18-09-26 1.320,00143,86151,29-- -- ----143,87137,003 13-5
18-09-26771.340,00128,25141,70+26,24 +18,5% ----128,25128,251 12-5
18-09-26 1.350,00161,55137,30+24,25 +17,7% ----161,55144,606 16:33
18-09-26 1.360,00153,35133,07+20,28 +15,2% ----155,00145,856 16:13
18-09-26 1.380,00145,00124,85+20,15 +16,1% ----145,00145,001 15:52
18-09-26 1.400,00128,00117,05+10,95 +9,4% ----128,00125,008 13:51
18-09-26 1.450,00122,0099,03+22,97 +23,2% ----122,00105,007 16:37
18-09-26 1.500,00101,4784,15+17,32 +20,6% ----102,56101,4710 16:26
18-09-26 1.550,0078,0070,85+7,15 +10,1% ----78,0075,008 14-5
18-09-26 1.600,0076,0060,07+15,93 +26,5% ----76,0064,558 16:43
18-09-26 1.650,0046,2050,57-- -- ----46,2046,201 11-5
18-09-26 1.700,0055,1042,87+12,23 +28,5% ----55,1045,504 16:36
18-09-26 1.800,0040,0030,57+9,43 +30,8% ----40,6033,6024 17:27
18-09-26 1.900,0018,5522,09-3,54 -16,0% ----19,4018,30250 15:09
18-09-26 2.000,0019,0015,92+3,08 +19,3% ----19,0019,001 14:26
18-09-26 2.200,007,008,54-- -- ----8,507,0010 11-5
18-09-26 2.400,007,054,78+2,27 +47,5% ----7,055,304 16:36
18-12-26 280,00975,021.049,94-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.030,34-- -- ----933,75927,808 24-4
18-12-26 350,00873,60981,39-- -- ----873,60873,601 23-4
18-12-26 400,00849,50932,69-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52893,83-- -- ----724,57715,524 30-3
18-12-2626450,00772,05884,12+40,94 +4,6% ----772,05772,051 5-5
18-12-26 460,00704,76874,41-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75855,15-- -- ----753,75752,352 24-4
18-12-26 500,00804,50835,92-- -- ----804,50804,501 6-5
18-12-26 520,00674,00816,71-- -- ----674,00674,001 24-3
18-12-2631550,00791,62787,90+40,71 +5,2% ----791,94790,125 11-5
18-12-26 560,00659,70778,30-- -- ----659,70659,701 23-4
18-12-26 600,00778,44740,34+38,10 +5,1% ----778,64759,004 17:12
18-12-26 640,00740,64703,43+37,21 +5,3% ----741,04740,642 17:12
18-12-26 680,00636,10665,80-- -- ----636,10636,101 12-5
18-12-26 700,00684,00647,25+36,75 +5,7% ----685,00682,7513 16:59
18-12-26 720,00627,05628,84-- -- ----627,25626,453 8-5
18-12-26 760,00426,35592,44-- -- ----426,35426,351 27-3
18-12-26 800,00594,75556,54+38,21 +6,9% ----594,75594,751 16:31
18-12-26 840,00499,90521,79-- -- ----500,35499,902 12-5
18-12-26 880,00396,33487,72-- -- ----398,08396,332 24-4
18-12-26 900,00485,00471,22+13,78 +2,9% ----485,00485,001 12:53
18-12-26 920,00426,47455,01-- -- ----426,47426,472 8-5
18-12-26 960,00398,64423,11-- -- ----400,00398,642 12-5
18-12-26 1.000,00430,13392,63+37,50 +9,6% ----430,13399,645 16:37
18-12-26 1.040,00340,04363,53-- -- ----340,04340,041 12-5
18-12-26 1.080,00317,00335,39-- -- ----317,00310,004 13-5
18-12-26 1.100,00336,00322,03+13,97 +4,3% --360,00336,00336,001 13:15
18-12-26 1.120,00335,55309,11+26,44 +8,6% ----335,55335,551 16:02
18-12-26 1.140,00322,45296,20+26,25 +8,9% 165,00--322,50322,452 16:02
18-12-26 1.160,00279,05283,76-- -- 165,00--279,05279,051 7-5
18-12-26 1.180,00252,00271,86-- -- 165,00--252,00252,001 12-5
18-12-26 1.200,00292,00260,43+31,57 +12,1% 160,00--293,00285,00193 17:29
18-12-26 1.220,00240,00249,28-- -- ----240,00232,003 13-5
18-12-261291.240,00269,73238,08+31,26 +13,1% ----271,25242,5010 17:16
18-12-26 1.260,00258,53227,53+31,00 +13,6% ----258,53257,754 17:27
18-12-26 1.280,00247,98217,57+30,41 +14,0% ----248,13226,0014 17:27
18-12-26 1.300,00237,17208,00+29,17 +14,0% ----240,00234,25136 17:27
18-12-26 1.320,00208,80198,67+10,13 +5,1% ----208,80208,801 14-5
18-12-26 1.350,00212,93184,88+28,05 +15,2% ----213,30190,8521 17:27
18-12-26 1.400,00190,40164,67+25,73 +15,6% 30,00--191,78168,00134 17:29
18-12-26 1.450,00169,20146,33+22,87 +15,6% ----169,20153,952 16:14
18-12-26 1.500,00140,30129,49+10,81 +8,3% ----140,30135,5012 13:59
18-12-26 1.550,00132,50115,22+17,28 +15,0% ----132,50132,501 16:13
18-12-26 1.600,00121,45101,89+19,56 +19,2% ----122,63114,0076 17:24
18-12-26 1.650,00105,1590,54+14,61 +16,1% ----106,5594,3044 16:02
18-12-26 1.700,0097,4080,57+16,83 +20,9% ----97,4084,9051 17:29
18-12-26 1.800,0077,0063,28+13,72 +21,7% ----77,0068,9530 16:17
18-12-26 1.900,0057,7549,99+7,76 +15,5% ----57,7555,008 15:41
18-12-26 2.000,0046,7039,92+6,78 +17,0% ----46,7042,8010 15:45
18-12-26 2.200,0033,0025,22+7,78 +30,8% ----33,0026,003 17:25
18-12-26 2.400,0021,6016,67+4,93 +29,6% ----22,0018,0027 17:23
19-03-27 460,00867,85880,66-- -- ----867,95867,852 11-5
19-03-27 480,00741,10861,75-- -- ----741,10741,101 28-4
19-03-27 500,00725,35842,89-- -- ----725,35721,005 23-4
19-03-27 520,00711,64824,09-- -- ----711,83711,644 23-4
19-03-27 560,00--786,66-- -- --------0 --
19-03-27 600,00--749,60-- -- --------0 --
19-03-27 640,00596,50713,19-- -- ----597,35596,054 23-4
19-03-27 680,00--677,07-- -- --------0 --
19-03-27 720,00457,87641,72-- -- ----457,87457,871 7-4
19-03-27 760,00568,72607,31-- -- ----568,72568,721 6-5
19-03-27 800,00500,00573,23-- -- ----500,00500,002 21-4
19-03-272840,00515,35540,62+37,85 +7,0% ----515,35515,052 8-5
19-03-27 880,00511,28509,11-- -- ----511,28511,281 11-5
19-03-27 920,00------ -- --------0 --
19-03-27 960,00430,70448,35-- -- ----430,70430,701 13-5
19-03-27 1.040,00373,10392,33-- -- ----373,10373,103 11-5
19-03-27 1.100,00387,00354,23+32,77 +9,3% ----387,00365,008 17:10
19-03-27 1.150,00280,00323,53-- -- ----280,00274,655 6-5
19-03-27 1.200,00271,20296,00-- -- ----271,40240,003 6-5
19-03-27 1.250,00238,95269,15-- -- ----238,95238,951 8-5
19-03-27 1.300,00227,55245,39-- -- ----227,55227,555 12-5
19-03-27 1.350,00210,04222,58-- -- ----210,04210,042 13-5
19-03-27 1.400,00216,28202,30+13,98 +6,9% ----216,28216,281 14:23
19-03-27 1.450,00157,70184,10-- -- ----157,70156,553 6-5
19-03-27 1.500,00155,79166,03-- -- ----155,79155,792 13-5
19-03-27 1.550,00140,00150,93-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00137,23+16,77 +12,2% ----154,00154,001 16:13
19-03-27 1.650,00133,30123,43+9,87 +8,0% ----133,30131,352 14:43
19-03-27 1.700,00131,75112,23+19,52 +17,4% ----132,65115,506 17:27
19-03-27 1.800,0085,9591,68-- -- ----85,9585,951 13-5
19-03-27 1.900,0090,4576,08+14,37 +18,9% ----90,9081,705 16:46
19-03-27 2.000,00------ -- --------0 --
18-06-27 300,001.048,301.035,46+12,84 +1,2% ----1.050,001.048,307 14-5
18-06-27 400,00955,75940,39+15,36 +1,6% ----955,75952,505 13:11
18-06-27 450,00875,00893,62-- -- ----875,00875,001 13-5
18-06-27 480,00718,75865,82-- -- ----718,75718,751 26-3
18-06-27 500,00726,79847,46-- -- ----726,79726,791 28-4
18-06-27 520,00--828,96-- -- --------0 --
18-06-27 560,00--792,75-- -- --------0 --
18-06-27 600,00769,39757,14+12,25 +1,6% ----770,13769,393 14-5
18-06-27 640,00--721,70-- -- --------0 --
18-06-27 680,00610,00687,28-- -- ----610,00610,001 21-4
18-06-27 700,00682,91670,38+12,53 +1,9% ----682,94682,912 14-5
18-06-27 720,00541,18653,67-- -- ----541,18541,181 23-4
18-06-27 760,00581,74620,22-- -- ----581,74581,741 6-5
18-06-27 800,00599,88588,36+11,52 +2,0% ----599,92599,884 14-5
18-06-27 840,00409,00557,15-- -- ----409,00409,001 20-3
18-06-27 880,00402,76526,40-- -- ----402,76402,761 4-2
18-06-27 900,00416,00512,00-- -- ----416,00416,001 5-5
18-06-27 920,00396,00497,49-- -- ----396,00396,001 23-3
18-06-27 960,00377,00469,54-- -- ----377,00377,001 17-4
18-06-27 1.000,00468,00441,97+26,03 +5,9% ----469,00452,004 15:43
18-06-27 1.040,00393,75416,41-- -- ----396,65393,752 14-4
18-06-27 1.080,00------ -- --------0 --
18-06-27 1.100,00295,00379,09-- -- ----295,00295,001 5-5
18-06-27 1.150,00335,00350,95-- -- ----335,00335,001 13-5
18-06-27 1.200,00326,94324,60+2,34 +0,7% ----326,94326,941 14-5
18-06-27371.250,00301,84298,72+29,97 +10,0% ----301,84301,841 14-5
18-06-27 1.300,00304,65275,78+28,87 +10,5% ----305,20304,652 17:16
18-06-27 1.350,00279,20254,19+25,01 +9,8% ----279,20279,201 16:16
18-06-27 1.400,00260,65233,40+27,25 +11,7% ----260,65257,003 17:08
18-06-27 1.450,00211,15215,19-- -- ----211,22203,1690 13-5
18-06-27 1.500,00216,22198,11+18,11 +9,1% ----216,22205,004 16:05
18-06-27 1.550,00171,51181,42-- -- ----171,51171,511 13-5
18-06-27 1.600,00179,00167,15+11,85 +7,1% ----179,00179,001 14:04
18-06-27 1.700,00147,29140,61+6,68 +4,8% ----147,29147,282 14-5
18-06-27791.800,00139,30119,33+17,97 +15,1% ----139,30124,005 16:38
18-06-27 1.900,00------ -- --------0 --
18-06-271152.000,00101,0085,22+14,37 +16,9% ----101,0091,256 17:09
18-06-27142.200,0073,4561,03+11,57 +19,0% 31,00--73,4566,054 17:24
18-06-27 2.400,0047,3043,50+3,80 +8,7% ----48,7547,3031 15:30
17-12-27 300,001.022,051.032,87-- -- ----1.022,051.022,051 13-5
17-12-27 400,00963,15941,31+21,84 +2,3% ----963,15963,151 15:14
17-12-27 450,00885,00896,97-- -- ----885,00885,004 13-5
17-12-27 480,00737,71870,72-- -- ----737,71737,712 27-1
17-12-27 500,00738,39853,41-- -- ----738,39738,391 28-4
17-12-27 520,00--836,61-- -- --------0 --
17-12-27 550,00713,27811,35-- -- ----713,27713,271 4-5
17-12-27 600,00640,00770,09-- -- ----640,00640,001 28-4
17-12-2710650,00620,64729,94+40,35 +5,5% ----620,64620,641 12-2
17-12-27 680,00605,00705,77-- -- ----605,00605,001 18-2
17-12-27561700,00540,00690,70+39,31 +5,7% ----540,00540,001 1-4
17-12-27 720,00571,00675,60-- -- ----571,00571,001 23-4
17-12-2719760,00660,00645,23+38,16 +5,9% ----660,00660,001 14-5
17-12-27 800,00545,24615,56-- -- ----545,24545,241 21-4
17-12-27 840,00--586,80-- -- --------0 --
17-12-27 880,00454,00559,29-- -- ----454,00451,003 30-1
17-12-27 900,00538,71545,89-- -- ----538,71538,711 7-5
17-12-27 920,00431,80532,15-- -- ----431,80431,801 28-4
17-12-27 960,00504,12506,16-- -- ----504,12504,125 11-5
17-12-27 1.000,00458,11481,50-- -- ----458,11458,113 13-5
17-12-2721.040,00443,25457,31+35,24 +7,7% ----443,25443,251 7-5
17-12-27 1.080,00------ -- --------0 --
17-12-27 1.100,00402,45423,17-- -- ----402,45402,453 13-5
17-12-27 1.150,00314,57396,06-- -- ----314,57314,571 23-4
17-12-27 1.200,00376,50371,54+4,96 +1,3% ----376,50376,502 14-5
17-12-27 1.220,00296,00360,38-- -- ----296,00296,001 9-4
17-12-27 1.240,00--351,65-- -- --------0 --
17-12-27 1.250,00353,50346,72+6,78 +2,0% ----353,50353,502 14-5
17-12-27 1.260,00325,32342,52-- -- ----325,32325,321 13-5
17-12-27 1.280,00242,55333,24-- -- ----242,55242,551 29-4
17-12-27 1.300,00349,87325,09+24,78 +7,6% ----349,87349,871 16:15
17-12-27 1.320,00--316,31-- -- --------0 --
17-12-27 1.340,00289,00307,81+29,86 +9,7% ----289,00289,001 12-5
17-12-27 1.350,00330,50304,42+26,08 +8,6% ----330,50330,501 16:50
17-12-27 1.360,00282,90299,96-- -- ----282,90282,901 7-5
17-12-27 1.380,00262,50291,14-- -- ----262,50262,505 12-5
17-12-27 1.400,00307,52283,47+24,05 +8,5% ----307,52307,521 16:15
17-12-27 1.420,00260,25276,42-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05269,19-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25262,14-- -- ----250,25250,252 7-5
17-12-27 1.480,00268,35255,39+12,96 +5,1% ----268,35266,505 15:29
17-12-27 1.500,00275,25249,14+26,11 +10,5% 150,00--275,25275,251 17:24
17-12-27 1.550,00224,63233,02-- -- ----224,63224,362 8-5
17-12-27 1.600,00209,63217,00-- -- ----209,63209,631 8-5
17-12-27 1.700,00182,25191,25-- -- ----182,25182,255 12-5
17-12-27701.800,00173,22166,97+20,61 +12,3% ----173,22173,221 14-5
17-12-27 1.900,00------ -- --------0 --
17-12-27 2.000,00142,00128,39+13,61 +10,6% ----142,00132,0015 15:48
17-12-27 2.200,0092,29100,49-- -- ----92,3091,808 7-5
17-12-27 2.400,0090,0077,84+12,16 +15,6% ----90,0090,002 16:21
17-12-27 2.800,0041,0048,17-- -- ----41,0041,001 7-5
15-12-28 300,00914,001.047,15-- -- ----930,00914,006 5-3
15-12-28 400,00931,19961,66-- -- ----931,19931,191 7-5
15-12-282450,00392,57920,89+39,58 +4,3% ----392,57392,572 19-9
15-12-28 480,00793,40896,51-- -- ----793,40793,401 20-4
15-12-28 500,00922,00880,63+41,37 +4,7% ----922,00922,001 16:38
15-12-28 520,00--864,92-- -- --------0 --
15-12-28 550,00665,00841,64-- -- ----665,00665,005 2-4
15-12-28 600,00817,30803,53+13,77 +1,7% ----817,30817,301 13:26
15-12-28 640,00--774,36-- -- --------0 --
15-12-28 680,00641,60746,06-- -- ----641,60641,601 25-3
15-12-2871700,00670,00732,20+38,19 +5,2% ----670,00670,001 13-4
15-12-28 720,00620,50717,92-- -- ----620,50620,501 9-4
15-12-28 760,00--691,21-- -- --------0 --
15-12-28 800,00633,51665,37-- -- ----633,51633,511 14-4
15-12-28 840,00608,76640,34-- -- ----608,76608,761 14-4
15-12-28 880,00412,25615,33-- -- ----412,25412,251 31-3
15-12-28 900,00589,00603,45-- -- --645,00589,00589,001 7-5
15-12-28 920,00--591,82-- -- --------0 --
15-12-28 960,00--569,16-- -- --------0 --
15-12-28 1.000,00530,00547,36-- -- --600,00530,00530,001 11-5
15-12-28 1.040,00401,20525,25-- -- ----401,20401,201 23-3
15-12-28 1.080,00------ -- --------0 --
15-12-28 1.100,00484,00495,06-- -- ----488,00484,002 8-5
15-12-28 1.150,00440,00471,28-- -- ----440,00440,001 6-5
15-12-28 1.200,00416,50448,10-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00426,04-- -- ----337,00337,002 23-4
15-12-28 1.300,00400,00405,66-- -- ----400,00400,001 8-5
15-12-28 1.350,00372,00386,30-- -- ----372,00372,001 13-5
15-12-28 1.400,00329,00368,03-- -- ----329,00329,001 12-5
15-12-28 1.450,00335,30349,46-- -- ----335,50335,306 11-5
15-12-28 1.500,00344,20333,13+11,07 +3,3% ----344,20344,201 14-5
15-12-28 1.550,00--317,65-- -- --------0 --
15-12-28 1.600,00311,15302,98+8,17 +2,7% ----312,05311,152 14-5
15-12-28 1.700,00299,50274,62+24,88 +9,1% ----299,50299,002 17:08
15-12-28 1.800,00257,05250,53+6,52 +2,6% 270,00--257,05257,052 14-5
15-12-28 1.900,00------ -- --------0 --
15-12-28 2.000,00216,70208,33+8,37 +4,0% ----217,95216,706 15:09
15-12-28 2.200,00129,30175,13-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40146,93-- -- ----106,40106,401 5-5
15-12-28 2.800,00118,00105,51+12,49 +11,8% ----118,00117,0015 16:15
15-12-28 3.200,0085,4576,83+8,62 +11,2% ----85,4585,404 16:13
21-12-29 300,00984,851.055,99-- -- ----984,85984,851 24-4
21-12-29 400,00844,29976,97-- -- ----844,29844,291 8-4
21-12-2948450,00862,15939,13+39,77 +4,2% ----862,15862,151 13-4
21-12-29 500,00875,15902,42-- -- ----875,15875,151 12-5
21-12-29 550,00830,45866,54-- -- ----837,00830,453 6-5
21-12-29 600,00749,02832,33-- -- ----749,02749,021 22-4
21-12-29 700,00780,00767,10+12,90 +1,7% ----780,00780,001 14-5
21-12-29 800,00624,60707,00-- -- ----625,00624,602 10-4
21-12-29 900,00523,32650,05-- -- ----523,32523,322 4-5
21-12-29 1.000,00571,85597,53-- -- ----585,00571,852 11-5
21-12-29 1.100,00580,00551,31+28,69 +5,2% ----580,00578,002 16:15
21-12-29 1.200,00538,00508,03+29,97 +5,9% ----538,00538,005 17:27
21-12-29 1.400,00466,20432,71+33,49 +7,7% ----466,70466,203 15:40
21-12-29 1.600,00395,00369,89+25,11 +6,8% ----395,00395,002 17:16
21-12-29 1.800,00236,00317,41-- -- ----236,00236,001 28-4
21-12-29 2.000,00265,00275,53-- -- ----265,00265,001 8-5
21-12-29 2.400,00225,70209,14+16,56 +7,9% ----226,00225,653 16:07
21-12-29 2.800,00150,40161,65-- -- ----150,40150,401 12-5
21-12-29 3.200,0070,65126,49-- -- ----75,3068,9526 7-4
20-12-3025500,00838,63920,62+39,73 +4,3% ----838,63838,631 22-4
20-12-30 600,00724,00856,15-- -- ----724,00724,001 29-4
20-12-30 700,00757,20795,82-- -- ----757,20757,201 14-4
20-12-30 800,00640,00739,35-- -- ----640,00640,001 5-5
20-12-30 900,00583,60687,99-- -- ----583,60583,601 23-2
20-12-30 1.000,00602,50639,44-- -- ----602,50602,501 12-5
20-12-30 1.100,00515,00595,77-- -- ----515,00515,002 6-5
20-12-30 1.200,00532,70555,61-- -- ----532,70532,702 12-5
20-12-30 1.400,00461,00483,32-- -- ----461,00461,001 13-5
20-12-30 1.600,00451,45422,52+28,93 +6,8% ----451,45430,005 17:28
20-12-30 1.800,00282,00372,83-- -- ----282,00282,001 29-4
20-12-30 2.000,00302,50328,49-- -- ----311,65302,502 12-5
20-12-30 2.400,00240,00260,50-- -- ----240,00240,003 7-5
20-12-30 2.800,00196,65209,67-- -- ----196,65196,651 12-5
20-12-30 3.200,00163,40172,23-- -- ----163,40163,401 11-5
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?