Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.265,801.305,60-39,80 -3,0% 1.307,401.263,80564.91417:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-5-2026)
Totaal volume 3.204 (1.447 Calls, 1.757 Puts)
Totaal open interest bij opening 9.373 (3.864 Calls, 5.509 Puts)
Call / Put ratio 0,82
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00609,38585,79-- -- 544,05553,45610,00609,382 11-5
15-05-26 760,00536,00545,80-- -- 504,05513,50536,00536,001 14-4
15-05-26 800,00439,28505,81-- -- ----439,28439,281 20-4
15-05-26 840,00457,50465,82-- -- 424,05433,65457,50457,502 14-4
15-05-261880,00436,00425,84-39,81 -9,3% 384,00393,70436,00436,001 7-5
15-05-26 920,00310,93385,86-- -- 343,90353,85310,93310,914 23-4
15-05-26 940,00283,00365,88-- -- 323,85333,95283,00283,001 24-4
15-05-26 960,00250,00345,91-- -- 200,00--257,50250,002 23-4
15-05-26 980,00246,00325,94-- -- 283,65294,30246,00246,007 5-5
15-05-26 1.000,00300,42305,99-5,57 -1,8% 263,60274,45300,42300,425 11:30
15-05-26 1.020,00273,00286,05-- -- ----276,00273,002 8-5
15-05-26 1.030,00--276,08-- -- --------0 --
15-05-26 1.040,00223,20266,12-- -- 223,65234,65223,20223,201 21-4
15-05-26 1.050,00154,40256,18-- -- ----154,40154,295 4-5
15-05-26 1.060,00150,00246,23-- -- ----150,00150,002 28-4
15-05-26 1.070,00190,40236,29-- -- 193,80204,90190,40185,253 22-4
15-05-26 1.080,00214,55226,36-- -- 0,10--214,55186,034 6-5
15-05-26 1.090,00168,40216,46-- -- 173,90185,10170,15168,402 22-4
15-05-26 1.100,00170,00206,56-36,56 -17,7% ----204,00170,003 17:17
15-05-26 1.120,00186,05186,82-- -- ----186,05186,052 11-5
15-05-26 1.140,00181,00167,17-- -- 124,90135,85181,00181,004 8-5
15-05-26 1.160,00136,25147,77-11,52 -7,8% 105,95116,45143,81136,256 15:21
15-05-261021.180,00116,00128,55-38,73 -30,1% ----116,00116,001 16:18
15-05-26 1.200,0087,32109,40-22,08 -20,2% 71,2578,5596,7587,3211 16:57
15-05-26 1.220,0057,0091,60-34,60 -37,8% 55,9561,1589,0057,0013 17:28
15-05-26 1.240,0045,7074,98-29,28 -39,1% 41,4546,5570,0545,7061 17:16
15-05-26 1.260,0031,5059,38-27,88 -47,0% 29,2034,1555,0529,4031 17:29
15-05-26 1.280,0021,2045,66-24,46 -53,6% 19,5024,5042,1521,2025 17:21
15-05-26 1.300,0014,0033,91-19,91 -58,7% 14,0017,2031,5313,55126 17:29
15-05-26 1.320,008,9824,37-15,39 -63,2% 7,2012,0022,008,70159 17:29
15-05-26 1.340,006,0016,96-10,96 -64,6% 5,807,0514,506,0036 17:20
15-05-26 1.360,003,9811,56-7,58 -65,6% 3,555,0010,003,2751 17:29
15-05-26 1.380,002,177,77-5,60 -72,1% 0,584,516,502,1754 17:29
15-05-26 1.400,001,505,24-3,74 -71,4% 0,103,004,461,3572 17:26
15-05-26 1.420,000,873,40-2,53 -74,4% ----2,480,8015 17:29
15-05-264941.440,000,582,31-1,75 -75,8% --2,101,700,5729 17:26
15-05-26 1.460,001,031,47-0,44 -29,9% --0,941,030,9213 14:05
15-05-26 1.480,001,001,12-- -- 0,200,752,011,0021 11-5
15-05-26 1.520,000,570,54-- -- 0,150,651,000,5717 11-5
15-05-26 1.560,000,700,19-- -- --0,600,700,705 8-5
15-05-26 1.600,000,180,06-- -- --0,570,300,186 11-5
15-05-2641.640,000,700,02-- -- --0,730,700,624 20-4
15-05-261161.700,000,100,03+0,07 +233,3% ----0,100,101 11-5
15-05-26131.800,000,050,03-- -- ----0,050,051 30-4
15-05-26311.900,000,040,02+0,02 +100,0% ----0,040,0421 4-5
15-05-2652.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00952,431.006,37-- -- ----954,49929,3515 24-4
19-06-26 350,00761,88956,50-- -- 914,70924,70769,41761,886 7-4
19-06-26 400,00836,40906,63-- -- ----836,40836,401 24-4
19-06-26 420,00819,25886,69-- -- 844,85854,90819,25817,502 24-4
19-06-26 440,00861,00866,75-- -- 824,85834,95861,00861,001 8-5
19-06-26 450,00799,75856,77-- -- 814,90825,00799,75787,002 24-4
19-06-26 460,00732,75846,81-- -- 804,90815,05732,75732,751 11-3
19-06-26 480,00756,00826,87-- -- 784,95795,10756,00756,001 24-4
19-06-26 500,00762,00806,94-- -- 765,00775,20762,00762,001 24-4
19-06-26 520,00735,00787,02-- -- 745,00755,30735,00725,252 24-4
19-06-26 550,00747,00757,13-- -- 715,05725,45747,00747,001 8-5
19-06-26 560,00699,71747,18-- -- 705,05715,50700,16698,004 21-4
19-06-26 600,00700,00707,36-- -- ----700,00700,001 8-5
19-06-26 650,00562,00657,64-- -- 615,20626,15562,00562,002 4-5
19-06-26 680,00534,73627,81-- -- 585,30596,45534,73534,731 5-5
19-06-26353700,00567,58607,94-39,16 -6,4% ----567,58567,586 6-5
19-06-26 720,00590,90588,10-- -- 545,55556,75590,90590,904 11-5
19-06-26 750,00558,00558,61-- -- 515,80527,05558,00558,001 6-5
19-06-26 760,00562,00548,38-- -- 505,85517,15562,00562,001 7-5
19-06-26 800,00528,01508,73-- -- ----528,01528,011 8-5
19-06-26 850,00478,46459,28-- -- ----478,46452,428 8-5
19-06-26 880,00290,69429,73-- -- 387,50398,85290,94290,14106 30-3
19-06-26 900,00373,50410,08-36,58 -8,9% ----398,50370,506 17:29
19-06-26 920,00390,00390,48-- -- 348,50359,60390,00380,005 6-5
19-06-26 940,00357,85370,98-- -- 329,20340,10357,85357,851 8-5
19-06-26 950,00359,16361,28-- -- 319,60330,40395,00359,164 11-5
19-06-26 960,00275,20351,58-- -- 310,05320,75275,20275,201 15-4
19-06-26 980,00230,43332,60-- -- 291,10301,55230,43230,431 30-4
19-06-26 1.000,00335,49313,17-- -- ----335,49335,491 11-5
19-06-26 1.020,00199,03294,52-- -- 254,20263,85199,03199,031 4-5
19-06-26 1.030,00265,00284,87-19,87 -7,0% 245,20254,55265,00265,001 16:54
19-06-26 1.040,00173,55276,87-- -- 236,35245,40173,55173,552 28-4
19-06-26 1.050,00281,49266,37-- -- 227,60236,30281,49281,491 11-5
19-06-26 1.060,00237,71257,22-- -- 219,00227,35237,71237,711 6-5
19-06-26 1.080,00220,00240,52-20,52 -8,5% ----220,00220,001 16:33
19-06-26 1.090,00--230,82-- -- --------0 --
19-06-26 1.100,00223,33222,84-- -- 186,00192,55223,33223,332 11-5
19-06-26 1.120,00218,00205,62-- -- ----218,00218,001 7-5
19-06-26 1.140,00178,26188,61-10,35 -5,5% ----186,00178,262 15:21
19-06-26 1.160,00191,06172,76-- -- ----191,06165,0049 8-5
19-06-26 1.180,00171,44157,48-- -- ----177,00171,442 7-5
19-06-26 1.200,00129,00142,88-13,88 -9,7% 5,00--129,00129,002 16:37
19-06-26 1.220,00120,45128,98-8,53 -6,6% ----124,42120,458 15:20
19-06-26 1.240,00100,07115,95-15,88 -13,7% 89,6093,90112,38100,073 16:57
19-06-26 1.260,0079,93103,77-23,84 -23,0% 79,0583,3599,0079,936 17:28
19-06-26 1.280,0075,7292,49-16,77 -18,1% ----75,7275,721 17:04
19-06-26 1.300,0062,5082,14-19,64 -23,9% 60,8065,1579,9562,5092 17:22
19-06-26 1.320,0054,6372,66-18,03 -24,8% ----69,7054,6313 17:28
19-06-26 1.340,0059,5064,11-4,61 -7,2% 46,0050,3560,0059,502 15:54
19-06-26 1.350,0044,0060,13-16,13 -26,8% ----46,0044,002 17:25
19-06-26 1.360,0050,8056,33-5,53 -9,8% 39,7044,1555,0049,9528 16:27
19-06-26 1.380,0036,0549,30-13,25 -26,9% ----41,2036,053 17:23
19-06-26 1.400,0031,1343,04-11,91 -27,7% 29,4033,7041,7531,1339 17:28
19-06-26 1.420,0034,7537,47-2,72 -7,3% 25,9028,4534,7534,754 11:55
19-06-26 1.450,0024,6630,31-5,65 -18,6% 20,8022,8530,0024,6613 16:34
19-06-26 1.480,0019,5024,46-4,96 -20,3% 15,5019,4523,2819,505 16:59
19-06-26 1.500,0020,9021,21-0,31 -1,5% 13,0515,8020,9019,007 12:20
19-06-261801.520,0012,1118,33-6,11 -33,3% 11,0514,9018,0012,119 17:25
19-06-26 1.550,0012,6014,71-2,11 -14,3% ----14,5012,604 16:28
19-06-26 1.600,008,0010,26-2,26 -22,0% 5,509,0510,108,0010 16:33
19-06-261321.650,004,617,13-2,35 -33,0% 3,486,906,204,612 17:25
19-06-26 1.700,004,255,06-0,81 -16,0% 2,155,004,254,252 16:01
19-06-26 1.800,002,002,62-0,62 -23,7% ----2,452,0010 16:39
19-06-26 1.900,001,761,38-- -- ----1,761,763 11-5
19-06-26 2.000,000,540,83-- -- --2,000,540,541 24-4
19-06-26 2.100,000,300,51-- -- 0,200,650,300,304 29-4
19-06-26 2.200,000,360,41-- -- --1,500,360,365 11-5
19-06-26 2.400,000,090,17-- -- --1,380,140,0946 22-4
17-07-26 760,00--551,15-- -- 508,65521,25----0 --
17-07-26 800,00--512,21-- -- 469,80482,10----0 --
17-07-26 840,00--473,51-- -- 431,30443,10----0 --
17-07-26 880,00--435,26-- -- 393,35404,60----0 --
17-07-26 920,00296,11396,98-- -- ----296,11296,111 30-4
17-07-26 960,00357,66359,84-- -- 320,15329,80357,66357,661 11-5
17-07-26 1.000,00319,25323,70-- -- ----319,25319,251 7-5
17-07-26 1.040,00298,66288,86-- -- 252,60259,60298,66294,724 11-5
17-07-26 1.060,00203,15272,04-- -- 236,85243,00203,15203,152 5-5
17-07-26 1.080,00253,30255,43-- -- 221,60226,90253,30253,301 7-5
17-07-26 1.100,00220,00239,63-19,63 -8,2% ----220,00220,001 16:36
17-07-26 1.120,00158,15224,07-- -- 192,35196,50159,25158,152 27-4
17-07-26 1.160,00204,00194,44-- -- 164,85168,95209,00204,002 11-5
17-07-26 1.200,00177,00167,11-- -- 139,90143,90179,00177,002 11-5
17-07-26 1.240,00133,64142,88-9,24 -6,5% ----141,65133,644 15:21
17-07-26 1.280,00134,90120,84-- -- 98,00101,85134,90134,905 11-5
17-07-26 1.320,0082,50101,14-18,64 -18,4% 81,1084,90101,1582,5011 17:22
17-07-26 1.360,0072,1084,92-12,82 -15,1% ----83,5572,1073 17:08
17-07-26 1.400,0066,9570,12-3,17 -4,5% 54,5058,3567,9566,956 09:44
17-07-26 1.440,0046,1257,62-11,50 -20,0% 44,1547,7046,1246,122 17:18
17-07-26 1.480,0037,0047,99-10,99 -22,9% ----45,9037,006 17:26
17-07-26 1.520,0030,8539,18-8,33 -21,3% 28,9032,6030,8530,851 17:18
17-07-26 1.560,00--32,33-- -- 23,2026,90----0 --
17-07-26 1.600,0020,0026,32-6,32 -24,0% 18,7022,2020,0020,001 17:26
17-07-26 1.700,0015,4016,31-0,91 -5,6% ----15,7015,403 15:41
17-07-26 1.800,009,0010,14-1,14 -11,2% 6,159,359,009,001 14:31
17-07-26 1.900,003,736,41-- -- 3,486,503,733,732 6-5
17-07-26 2.000,003,114,07-- -- 2,363,863,113,113 6-5
17-07-26 2.100,002,502,61-- -- ----3,052,505 11-5
17-07-26 2.200,001,761,84-- -- ----2,101,765 11-5
18-09-26 350,00969,16958,33-- -- 914,10928,65969,16964,874 11-5
18-09-26 400,00792,00908,83-- -- ----808,00792,003 28-4
18-09-26 440,00747,30869,34-- -- 825,55839,95747,30747,301 29-4
18-09-26 450,00--859,47-- -- 815,80830,10----0 --
18-09-26 460,00--849,61-- -- 806,00820,25----0 --
18-09-26 480,00--829,89-- -- 786,40800,55----0 --
18-09-26 500,00708,00810,25-- -- ----708,00708,001 8-4
18-09-26 520,00--790,61-- -- 747,25761,20----0 --
18-09-26 550,00689,00761,17-- -- 717,95731,75689,00689,001 24-4
18-09-26 560,00--751,36-- -- --------0 --
18-09-26 600,00580,55712,55-- -- 669,30682,75580,55580,551 28-4
18-09-26 650,00570,23663,94-- -- 620,90634,00570,23570,231 23-4
18-09-26 680,00582,60635,00-- -- ----582,60582,601 24-4
18-09-26 700,00522,00615,70-- -- 573,00585,65522,00522,002 4-5
18-09-26 720,00505,70596,50-- -- 553,85566,35505,70505,701 23-4
18-09-26 750,00516,04567,85-- -- 525,50537,65516,04516,041 21-4
18-09-26 800,00405,00520,49-- -- 479,90490,35428,00405,002 28-4
18-09-26 850,00402,00474,08-- -- ----402,00402,001 9-4
18-09-26 880,00398,24446,82-- -- 407,25417,20398,24397,774 22-4
18-09-26 900,00318,45428,87-- -- 390,00399,40321,00318,452 29-4
18-09-26 920,00405,00411,52-- -- 373,40381,80405,00405,001 6-5
18-09-26 950,00404,09385,40-- -- 351,10354,10404,09404,091 11-5
18-09-26 1.000,00323,78344,02-- -- 310,90313,90323,78323,781 6-5
18-09-26 1.050,00297,91304,46-6,55 -2,2% 271,35276,05302,00297,912 16:19
18-09-26 1.080,00245,00281,60-- -- ----245,00245,002 6-5
18-09-26 1.100,00274,50266,85-- -- 236,55240,60274,50274,502 7-5
18-09-26 1.120,00260,15253,07-- -- 223,40227,40265,50260,156 7-5
18-09-26 1.140,00233,50239,69-6,19 -2,6% 210,70214,60236,35233,502 13:22
18-09-26 1.160,00200,00226,20-- -- ----200,00200,004 6-5
18-09-26 1.180,00208,66213,55-4,89 -2,3% 187,00190,50208,66208,661 16:19
18-09-266191.200,00188,40201,59-24,47 -12,1% ----198,70188,408 16:33
18-09-26 1.220,00202,06190,09-- -- ----202,06202,061 8-5
18-09-26 1.240,00191,65178,27-- -- 154,25158,00191,65185,002 7-5
18-09-26 1.260,00165,00167,66-- -- ----173,50165,002 7-5
18-09-26 1.280,00154,00157,76-- -- 135,15138,85154,00154,006 11-5
18-09-26 1.300,00127,10148,34-21,24 -14,3% ----127,10127,101 17:28
18-09-26 1.320,00137,30138,36-1,06 -0,8% 117,90121,90138,30137,302 13:57
18-09-26 1.340,00128,25129,81-1,56 -1,2% ----128,25128,251 13:54
18-09-26 1.350,00130,64125,69-- -- ----130,64128,954 11-5
18-09-26 1.360,00124,88121,71-- -- 103,00106,75124,88124,881 11-5
18-09-26 1.380,00120,25114,11-- -- 96,1099,80120,25120,2523 8-5
18-09-26 1.400,00102,00106,06-4,06 -3,8% 90,2593,10104,75102,0010 15:55
18-09-26 1.450,0090,1590,06+0,09 +0,1% 75,1578,8090,1587,10134 15:39
18-09-26 1.500,0074,5075,67-1,17 -1,5% ----75,0074,502 14:00
18-09-26 1.550,0057,8064,33-6,53 -10,2% 52,5056,1064,0057,809 16:56
18-09-26 1.600,0053,1053,89-0,79 -1,5% ----53,1053,101 12:23
18-09-26 1.650,0046,2045,87-- -- ----46,2046,201 11-5
18-09-26 1.700,0038,5038,55-- -- ----39,9038,504 11-5
18-09-26 1.800,0027,6027,59-- -- 21,6523,8030,5027,6010 11-5
18-09-26 1.900,0018,5519,82-1,27 -6,4% ----19,4018,305 16:27
18-09-26 2.000,0014,0514,23-0,18 -1,3% 10,6513,8514,0514,051 13:07
18-09-26 2.200,007,007,68-- -- ----8,507,0010 11-5
18-09-26 2.400,003,983,84+0,14 +3,6% --4,654,603,9815 11-5
18-12-26 280,00975,021.028,77-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.009,17-- -- 965,30980,15933,75927,808 24-4
18-12-26 350,00873,60960,37-- -- 916,65931,40873,60873,601 23-4
18-12-26 400,00849,50911,65-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52872,80-- -- ----724,57715,524 30-3
18-12-26 450,00772,05863,16-- -- 819,75834,45772,05772,051 5-5
18-12-26 460,00704,76853,53-- -- 810,10824,75704,99704,7611 30-3
18-12-26 480,00753,75834,27-- -- 790,80805,45753,75752,352 24-4
18-12-2640500,00804,50815,03-39,84 -4,9% ----804,50804,501 6-5
18-12-26 520,00674,00795,79-- -- 752,30766,95674,00674,001 24-3
18-12-26 550,00791,62766,95-- -- ----791,94790,125 11-5
18-12-26 560,00659,70757,42-- -- 714,25728,80659,70659,701 23-4
18-12-26 600,00743,87719,61-- -- 676,45690,70744,19742,375 11-5
18-12-26 640,00680,60682,57-- -- 639,05652,85680,60680,601 8-5
18-12-26 680,00636,10645,10-9,00 -1,4% 602,20615,55636,10636,101 11:09
18-12-26 700,00625,50626,59-- -- ----625,50612,004 6-5
18-12-26 720,00627,05608,24-- -- 565,90578,75627,25626,453 8-5
18-12-26 760,00426,35571,81-- -- 529,95542,80426,35426,351 27-3
18-12-26 800,00530,70536,45-- -- 496,00507,55530,70530,701 8-5
18-12-26 840,00499,90502,02-2,12 -0,4% 462,20472,95500,35499,902 15:45
18-12-26 880,00396,33468,25-- -- 429,80439,60398,08396,332 24-4
18-12-26807900,00448,00451,95-32,52 -7,2% 414,10423,40464,00448,003 11-5
18-12-26 920,00426,47436,00-- -- 398,65407,40426,47426,472 8-5
18-12-26 960,00398,64403,66-5,02 -1,2% 368,85376,50400,00398,642 14:10
18-12-26 1.000,00384,00374,58-- -- ----391,00384,003 8-5
18-12-26 1.040,00340,04345,69-5,65 -1,6% 313,00318,55340,04340,041 14:10
18-12-26 1.080,00288,00318,49-30,49 -9,6% 287,35292,70300,00287,004 17:26
18-12-26 1.100,00301,50305,49-3,99 -1,3% 274,90280,20301,50301,501 09:57
18-12-26 1.120,00287,46291,80-4,34 -1,5% ----287,46287,461 09:41
18-12-26 1.140,00275,50279,18-3,68 -1,3% 165,00--276,00275,502 10:20
18-12-26 1.160,00279,05267,28-- -- 241,90244,90279,05279,051 7-5
18-12-26 1.180,00252,00255,78-3,78 -1,5% 230,90233,90252,00252,001 13:16
18-12-26 1.200,00219,00245,38-26,38 -10,8% 160,00--243,00219,0015 17:24
18-12-26 1.220,00229,00233,95-- -- ----229,00202,5011 6-5
18-12-26 1.240,00219,20222,91-3,71 -1,7% 198,50203,45219,20219,201 16:20
18-12-26 1.260,00219,85213,49-- -- 189,15194,00219,85219,851 11-5
18-12-26 1.280,00199,75203,76-4,01 -2,0% ----200,60199,104 15:48
18-12-26 1.300,00179,00194,61-15,61 -8,0% ----191,35179,006 17:02
18-12-26 1.320,00183,24185,29-2,05 -1,1% 163,20168,00183,24183,241 15:38
18-12-26 1.350,00159,85172,36-12,51 -7,3% 151,45156,20173,50159,859 17:01
18-12-26 1.400,00145,00153,06-8,06 -5,3% 133,65138,35151,45145,003 15:58
18-12-26 1.450,00135,05135,21-0,16 -0,1% ----135,05135,051 15:42
18-12-26 1.500,00117,96119,88-1,92 -1,6% 72,00--117,96117,961 09:41
18-12-26 1.550,00102,50105,57-3,07 -2,9% ----102,50102,501 15:17
18-12-26 1.600,0090,4793,66-- -- 80,3084,95104,6090,4761 11-5
18-12-26 1.650,0083,3083,19-- -- 70,6075,2590,0083,1510 11-5
18-12-26 1.700,0072,5073,16-- -- 62,1566,7575,4072,5033 11-5
18-12-26 1.800,0057,5557,92-- -- 48,9051,9059,2057,5524 11-5
18-12-26 1.900,0044,9545,52-0,57 -1,3% 37,4541,8044,9543,353 13:34
18-12-26 2.000,0033,5035,89-2,39 -6,7% ----33,5033,501 16:30
18-12-261462.200,0020,2022,85-5,00 -21,9% 17,5521,0022,0020,203 17:11
18-12-26 2.400,0015,0014,88+0,12 +0,8% ----15,0015,001 15:40
19-03-27 460,00867,85859,55-- -- 814,45831,80867,95867,852 11-5
19-03-27 480,00741,10840,65-- -- ----741,10741,101 28-4
19-03-274500,00725,35821,80-41,13 -5,0% ----725,35721,005 23-4
19-03-27 520,00711,64803,00-- -- ----711,83711,644 23-4
19-03-27 560,00--765,79-- -- 720,55738,25----0 --
19-03-27 600,00--728,79-- -- --------0 --
19-03-27 640,00596,50692,34-- -- 648,15664,60597,35596,054 23-4
19-03-27 680,00--656,53-- -- 613,15628,80----0 --
19-03-27 720,00457,87621,30-- -- 578,75593,60457,87457,871 7-4
19-03-27 760,00568,72586,90-- -- 551,55554,55568,72568,721 6-5
19-03-27 800,00500,00553,43-- -- 512,75525,75500,00500,002 21-4
19-03-27 840,00515,35520,84-- -- 481,40493,35515,35515,052 8-5
19-03-27 880,00511,28489,29-- -- 451,15462,00511,28511,281 11-5
19-03-27 960,00387,57430,98-- -- 394,30402,85387,57377,754 21-4
19-03-27 1.040,00373,10376,13-- -- 342,10349,05373,10373,103 11-5
19-03-27 1.100,00340,00337,02-- -- ----350,00340,004 11-5
19-03-27 1.150,00280,00308,39-- -- ----280,00274,655 6-5
19-03-27 1.200,00271,20279,92-- -- ----271,40240,003 6-5
19-03-27 1.250,00238,95254,94-- -- 228,40234,65238,95238,951 8-5
19-03-27 1.300,00227,55230,92-3,37 -1,5% 207,45212,75227,55227,555 09:50
19-03-27 1.350,00205,00209,06-- -- ----205,00205,001 11-5
19-03-27 1.400,00195,65189,36-- -- 168,35174,45195,65178,752 8-5
19-03-27 1.450,00157,70170,46-- -- 151,85157,90157,70156,553 6-5
19-03-27 1.500,00152,95154,74-1,79 -1,2% 136,85143,00152,95152,951 13:44
19-03-27 1.550,00140,00140,58-- -- 123,35129,40154,45140,0016 11-5
19-03-27 1.600,00130,00126,25-- -- ----130,00130,001 11-5
19-03-27 1.650,0075,85115,14-- -- 101,10104,1077,3075,852 4-5
19-03-27 1.700,00102,25103,87-1,62 -1,6% 90,0596,05102,25102,251 14:03
19-03-27 1.800,0091,6585,17-- -- 72,9578,9091,6591,657 11-5
19-03-27 1.900,0045,0069,32-- -- 59,1064,90----400 11-5
18-06-27 300,00828,601.012,20-- -- ----828,60828,602 31-3
18-06-27 400,00917,50918,19-- -- ----917,50917,501 8-5
18-06-27 450,00801,10872,50-- -- 827,60846,45801,10799,005 24-4
18-06-27 480,00718,75844,70-- -- 805,80810,80718,75718,751 26-3
18-06-27 500,00726,79826,31-- -- 781,10800,55726,79726,791 28-4
18-06-27 520,00--808,04-- -- 762,65782,30----0 --
18-06-27 560,00--771,84-- -- 726,90745,55----0 --
18-06-27 600,00659,50736,19-- -- ----659,50659,002 20-4
18-06-27 640,00--701,14-- -- 657,00674,35----0 --
18-06-27 680,00610,00666,74-- -- 623,25640,05610,00610,001 21-4
18-06-27 700,00631,84649,80-- -- ----631,84631,841 6-5
18-06-27 720,00541,18633,05-- -- ----541,18541,181 23-4
18-06-27 760,00581,74600,32-- -- 558,70573,55581,74581,741 6-5
18-06-27 800,00552,00568,37-- -- 528,25542,10552,00552,001 6-5
18-06-27 840,00409,00537,32-- -- 498,25507,75409,00409,001 20-3
18-06-27 880,00402,76507,43-- -- 469,70481,80402,76402,761 4-2
18-06-27 900,00416,00492,63-- -- ----416,00416,001 5-5
18-06-27 920,00396,00478,31-- -- ----396,00396,001 23-3
18-06-27 960,00377,00450,63-- -- 415,90425,85377,00377,001 17-4
18-06-27 1.000,00439,00423,91-- -- 393,20398,20439,00431,003 11-5
18-06-27181.040,00393,75398,59-30,70 -7,7% ----396,65393,752 14-4
18-06-27 1.100,00295,00362,59-- -- 333,75338,75295,00295,001 5-5
18-06-27 1.150,00324,47334,42-- -- 304,90313,05324,47324,471 6-5
18-06-27 1.200,00314,60307,97-- -- 280,20288,00314,60299,202 8-5
18-06-27 1.250,00274,75283,30-- -- ----274,75274,751 8-5
18-06-27 1.300,00251,90260,50-- -- 235,30243,10251,90251,902 8-5
18-06-27 1.350,00230,80239,11-- -- 215,45223,10230,85230,803 8-5
18-06-27 1.400,00218,00219,77-1,77 -0,8% 197,50204,75218,00218,001 09:43
18-06-27 1.450,00156,00201,62-- -- 180,55187,85156,15155,654 5-5
18-06-27 1.500,00183,00185,19-2,19 -1,2% 165,15172,40183,00183,001 09:41
18-06-27171.550,00131,75170,19-17,56 -10,3% 151,25158,65131,75130,702 20-4
18-06-27 1.600,00150,00156,21-6,21 -4,0% ----150,00150,001 15:58
18-06-27 1.700,00130,00131,93-- -- ----139,35130,003 11-5
18-06-27 1.800,00111,00111,19-- -- 96,95104,00114,45111,0024 11-5
18-06-27 2.000,0073,8078,31-- -- ----74,4073,758 8-5
18-06-27 2.200,0055,7055,82-0,12 -0,2% 47,5054,3555,7055,004 14:39
18-06-27 2.400,0039,0039,65-0,65 -1,6% ----39,9538,6533 15:32
17-12-2737300,001.019,001.012,26-32,69 -3,2% 968,75996,601.019,001.007,008 8-5
17-12-27 400,00854,00920,89-- -- 877,40908,30854,00854,001 15-4
17-12-27 450,00820,16876,65-- -- 831,05861,30820,16820,161 29-1
17-12-27 480,00737,71850,09-- -- ----737,71737,712 27-1
17-12-2723500,00738,39833,02-33,17 -4,0% 788,45818,00738,39738,391 28-4
17-12-27 520,00--815,95-- -- 770,95800,30----0 --
17-12-2728550,00713,27790,32-33,11 -4,2% ----713,27713,271 4-5
17-12-27105600,00640,00748,82-33,84 -4,5% 706,25731,80640,00640,001 28-4
17-12-27 650,00620,64708,20-- -- 663,30690,95620,64620,641 12-2
17-12-27 680,00605,00684,15-- -- 640,25667,40605,00605,001 18-2
17-12-27 700,00540,00668,98-- -- 627,05651,45540,00540,001 1-4
17-12-27 720,00571,00653,82-- -- 610,05636,60571,00571,001 23-4
17-12-27 760,00578,64623,78-- -- 580,65606,45578,64578,645 16-4
17-12-27 800,00545,24595,10-- -- ----545,24545,241 21-4
17-12-27 840,00--566,43-- -- --------0 --
17-12-27 880,00454,00538,81-- -- 499,65518,45454,00451,003 30-1
17-12-27107900,00538,71525,56-30,82 -5,9% 486,55508,75538,71538,711 7-5
17-12-27 920,00431,80512,78-- -- ----431,80431,801 28-4
17-12-27 960,00504,12486,06-- -- 450,05470,40504,12504,125 11-5
17-12-27 1.000,00477,12461,29-- -- ----477,12477,125 11-5
17-12-27 1.040,00443,25438,56-- -- 403,80423,35443,25443,251 7-5
17-12-27 1.100,00403,20403,89-- -- 371,75387,40403,20403,203 7-5
17-12-27 1.150,00314,57377,36-- -- 346,60365,35314,57314,571 23-4
17-12-27 1.200,00363,50352,51-- -- 323,25341,20363,50363,501 8-5
17-12-27 1.220,00296,00344,06-- -- 313,60332,15296,00296,001 9-4
17-12-27 1.240,00--334,76-- -- --------0 --
17-12-27 1.250,00253,00330,24-- -- ----253,00253,001 28-4
17-12-27 1.260,00250,15325,76-- -- ----250,15248,904 29-4
17-12-27 1.280,00242,55317,06-- -- 288,30306,35242,55242,551 29-4
17-12-27 1.300,00298,00308,29-10,29 -3,3% 279,75298,25299,00298,002 16:33
17-12-27 1.320,00--299,99-- -- --------0 --
17-12-27 1.340,00289,00291,71-2,71 -0,9% 265,00282,50289,00289,001 10:31
17-12-27 1.350,00222,29287,74-- -- 261,25278,75222,29222,295 28-4
17-12-27 1.360,00282,90283,83-- -- 255,85274,95282,90282,901 7-5
17-12-27 1.380,00262,50275,93-13,43 -4,9% ----262,50262,505 17:05
17-12-273991.400,00260,00268,50-20,78 -7,7% 243,25260,70264,00260,003 16:33
17-12-27 1.420,00260,25260,95-- -- 236,25253,90260,25260,251 7-5
17-12-27 1.440,00253,05253,88-- -- 228,05247,10253,05253,051 7-5
17-12-27 1.460,00250,25246,81-- -- 223,10240,60250,25250,252 7-5
17-12-27 1.480,00230,00240,33-10,33 -4,3% 216,75234,30241,00230,002 17:02
17-12-27 1.500,00240,00233,61-- -- 210,60228,30240,00240,001 11-5
17-12-27 1.550,00224,63218,35-- -- 194,50213,70224,63224,362 8-5
17-12-27 1.600,00209,63203,65-- -- ----209,63209,631 8-5
17-12-27 1.700,00182,25181,02+1,23 +0,7% 156,55176,05182,25182,255 13:13
17-12-27 1.800,00155,00154,85-- -- 138,50155,15155,00155,001 7-5
17-12-27 2.000,00113,50120,69-7,19 -6,0% 101,15113,00117,50113,503 17:04
17-12-27 2.200,0092,2991,18-- -- ----92,3091,808 7-5
17-12-27 2.400,0070,0072,91-- -- 56,3567,0070,0070,005 7-5
17-12-27 2.800,0041,0044,00-- -- ----41,0041,001 7-5
15-12-28 300,00914,001.025,49-- -- 974,701.013,45930,00914,006 5-3
15-12-28 400,00931,19939,52-- -- ----931,19931,191 7-5
15-12-28 450,00392,57898,46-505,89 -56,3% 844,10886,90392,57392,572 19-9
15-12-28 480,00793,40873,76-- -- 820,20862,45793,40793,401 20-4
15-12-28 500,00850,00858,16-- -- ----853,00850,004 6-5
15-12-28 520,00--842,43-- -- 788,95830,25----0 --
15-12-28 550,00665,00819,15-- -- 767,50806,15665,00665,005 2-4
15-12-28 600,00705,00781,13-- -- 734,70762,70705,00705,001 20-4
15-12-28 640,00--751,92-- -- --------0 --
15-12-281680,00641,60723,61-33,67 -4,7% 672,25710,80641,60641,601 25-3
15-12-28 700,00670,00709,57-- -- ----670,00670,001 13-4
15-12-28 720,00620,50696,23-- -- 645,35683,15620,50620,501 9-4
15-12-28 760,00--669,47-- -- 619,65656,50----0 --
15-12-28 800,00633,51643,24-- -- 600,60627,00633,51633,511 14-4
15-12-28 840,00608,76618,22-- -- ----608,76608,761 14-4
15-12-28 880,00412,25593,57-- -- 547,45581,80412,25412,251 31-3
15-12-28 900,00589,00581,54-- -- 536,60567,45589,00589,001 7-5
15-12-28 920,00--570,24-- -- 525,00558,50----0 --
15-12-28 960,00--547,61-- -- 503,40535,95----0 --
15-12-28 1.000,00530,00525,57-- -- 487,60511,80530,00530,001 11-5
15-12-28 1.040,00401,20504,27-- -- 466,90491,15401,20401,201 23-3
15-12-28 1.100,00484,00474,31-- -- ----488,00484,002 8-5
15-12-28 1.150,00440,00451,11-- -- 409,75439,55440,00440,001 6-5
15-12-28 1.200,00416,50427,56-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00406,42-- -- ----337,00337,002 23-4
15-12-28 1.300,00400,00386,24-- -- ----400,00400,001 8-5
15-12-28 1.350,00367,50367,49-- -- 328,75358,75367,50367,501 11-5
15-12-28 1.400,00329,00348,39-19,39 -5,6% ----329,00329,001 17:18
15-12-28 1.450,00335,30331,08-- -- ----335,50335,306 11-5
15-12-28 1.500,00300,00320,97-20,97 -6,5% ----300,00300,001 17:05
15-12-28 1.550,00--300,20-- -- 273,00294,00----0 --
15-12-28 1.600,00295,21285,83-- -- 252,20283,30295,21286,412 8-5
15-12-28761.700,00247,00258,59-16,79 -6,5% 227,20258,65247,00247,002 17:15
15-12-28 1.800,00218,00235,32-17,32 -7,4% 204,60231,15218,00218,001 17:23
15-12-28 2.000,00180,00194,76-14,76 -7,6% 166,65190,00180,00180,001 17:23
15-12-28 2.200,00129,30161,63-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40135,80-- -- 111,25144,35106,40106,401 5-5
15-12-28 2.800,0089,0096,57-- -- 75,05108,0089,0089,002 6-5
15-12-28 3.200,0063,0069,70-- -- 51,1583,6563,0063,001 6-5
21-12-29 300,00984,851.026,45-- -- ----984,85984,851 24-4
21-12-29 400,00844,29947,69-- -- ----844,29844,291 8-4
21-12-29 450,00862,15910,32-- -- ----862,15862,151 13-4
21-12-29 500,00875,15874,89+0,26 0,0% ----875,15875,151 12:28
21-12-29 550,00830,45840,67-- -- 794,00828,30837,00830,453 6-5
21-12-29 600,00749,02808,45-- -- 753,40797,50749,02749,021 22-4
21-12-29 700,00737,00743,36-- -- ----737,00731,5019 6-5
21-12-29 800,00624,60683,25-- -- 633,45672,00625,00624,602 10-4
21-12-29 900,00523,32627,26-- -- ----523,32523,322 4-5
21-12-29 1.000,00571,85576,12-- -- 531,70566,30585,00571,852 11-5
21-12-29 1.100,00520,00530,06-- -- 486,35521,15520,00520,001 11-5
21-12-29 1.200,00494,90486,76-- -- 445,50479,80494,90480,894 8-5
21-12-29 1.400,00419,35412,77-- -- ----420,80416,1014 11-5
21-12-29 1.600,00340,00356,58-16,58 -4,6% 330,00339,55345,00340,0014 17:02
21-12-29 1.800,00236,00299,94-- -- ----236,00236,001 28-4
21-12-29 2.000,00265,00258,71-- -- 228,85264,80265,00265,001 8-5
21-12-29 2.400,00197,00195,11+1,89 +1,0% ----200,00195,956 15:17
21-12-29 2.800,00150,40149,78+0,62 +0,4% 126,00162,65150,40150,401 11:48
21-12-29 3.200,0070,65116,55-- -- 95,10131,8075,3068,9526 7-4
20-12-30 500,00838,63897,01-- -- ----838,63838,631 22-4
20-12-30 600,00724,00832,59-- -- 773,75826,40724,00724,001 29-4
20-12-30 700,00757,20772,62-- -- 716,45764,35757,20757,201 14-4
20-12-30 800,00640,00716,94-- -- 666,60709,75640,00640,001 5-5
20-12-30 900,00583,60666,25-- -- 616,45659,70583,60583,601 23-2
20-12-30 1.000,00602,50617,96-15,46 -2,5% 569,55612,10602,50602,501 16:35
20-12-30 1.100,00515,00574,92-- -- 527,20570,05515,00515,002 6-5
20-12-30 1.200,00532,70534,32-1,62 -0,3% 488,50529,45532,70532,702 11:42
20-12-30 1.400,00441,50463,14-21,64 -4,7% 420,00459,50465,50441,506 17:21
20-12-30 1.600,00401,15404,03-- -- ----401,15401,151 11-5
20-12-30 1.800,00282,00354,73-- -- 321,30355,25282,00282,001 29-4
20-12-30 2.000,00302,50313,89-11,39 -3,6% 280,30314,55311,65302,502 16:35
20-12-30 2.400,00240,00246,25-- -- 216,05257,35240,00240,003 7-5
20-12-30 2.800,00196,65197,49-0,84 -0,4% 170,00211,40196,65196,651 11:01
20-12-30 3.200,00163,40161,02-- -- 135,30176,60163,40163,401 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?