Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.222,401.192,60+29,80 +2,5% 1.222,401.179,00672.10317:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-4-2026)
Totaal volume 2.288 (1.224 Calls, 1.064 Puts)
Totaal open interest bij opening 6.327 (3.667 Calls, 2.660 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-26 720,00451,23473,36-- -- ----451,23451,231 28-4
15-05-26 760,00536,00433,41-- -- 458,60461,60536,00536,001 14-4
15-05-26 800,00439,28393,49-- -- 418,70421,70439,28439,281 20-4
15-05-26 840,00457,50353,61-- -- 378,85381,85457,50457,502 14-4
15-05-262880,00348,20313,87+29,46 +9,4% ----348,20348,201 20-4
15-05-264920,00310,93274,33+29,21 +10,6% ----310,93310,914 23-4
15-05-26 940,00283,00254,65-- -- ----283,00283,001 24-4
15-05-26 960,00250,00235,13-- -- 200,00--257,50250,002 23-4
15-05-26 980,00235,00215,76-- -- ----249,95235,0015 27-4
15-05-26441.000,00220,00196,54+28,54 +14,5% 217,70227,05220,00220,0010 17:26
15-05-26 1.020,00182,00177,78+4,22 +2,4% 198,40207,40184,00182,005 16:25
15-05-26 1.030,00--168,48-- -- --------0 --
15-05-26 1.040,00223,20159,22-- -- ----223,20223,201 21-4
15-05-26 1.050,00170,86150,22+20,64 +13,7% 170,00178,35170,86150,0711 17:20
15-05-26 1.060,00150,00141,34-- -- ----150,00150,002 28-4
15-05-26 1.070,00190,40132,59-- -- ----190,40185,253 22-4
15-05-26 1.080,00164,80124,16-- -- ----164,80164,801 27-4
15-05-26 1.090,00168,40115,89-- -- ----170,15168,402 22-4
15-05-26521.100,00110,00107,63+24,01 +22,3% 83,00--110,00110,004 15:48
15-05-26 1.120,00101,7492,34-- -- ----102,23101,743 28-4
15-05-26 1.140,0092,8678,47+14,39 +18,3% 94,4597,1592,8676,0016 17:20
15-05-26 1.160,0078,2565,24+13,01 +19,9% ----78,2560,002 17:08
15-05-26 1.180,0063,9554,09+9,86 +18,2% ----63,9551,5049 17:06
15-05-26 1.200,0054,3044,03+10,27 +23,3% 53,7055,5554,3041,2537 17:29
15-05-26 1.220,0044,0035,18+8,82 +25,1% 43,1045,3044,0032,0028 17:29
15-05-26 1.240,0034,0028,12+5,88 +20,9% 34,1036,1534,2024,2592 17:21
15-05-26 1.260,0025,6022,14+3,46 +15,6% ----26,0019,8080 17:08
15-05-26 1.280,0020,8017,04+3,76 +22,1% 20,6021,9520,8013,2051 17:27
15-05-26 1.300,0015,1513,18+1,97 +14,9% 15,6516,5016,0010,5077 17:13
15-05-26 1.320,0011,5010,17+1,33 +13,1% ----11,508,6024 17:20
15-05-26 1.340,009,407,67+1,73 +22,6% ----9,406,0025 17:29
15-05-26 1.360,006,705,79+0,91 +15,7% 6,507,356,704,7125 17:29
15-05-26 1.380,004,754,35+0,40 +9,2% 4,785,254,853,1010 17:25
15-05-26 1.400,003,503,30+0,20 +6,1% 3,453,993,502,6026 17:09
15-05-26 1.420,002,222,49-0,27 -10,8% 2,452,852,222,104 16:48
15-05-26 1.440,001,851,87-0,02 -1,1% 1,692,441,951,3819 17:14
15-05-26 1.480,000,891,16-0,27 -23,3% ----1,100,896 16:34
15-05-26 1.520,000,700,64+0,06 +9,4% 0,370,960,700,6050 12:44
15-05-26 1.560,000,450,45-- -- 0,200,720,450,452 29-4
15-05-26 1.600,000,280,24-- -- 0,080,590,280,282 29-4
15-05-26 1.640,000,700,14-- -- ----0,700,624 20-4
15-05-261281.700,000,010,06+0,07 +116,7% --0,420,010,015 16:16
15-05-26 1.800,000,050,01+0,04 +400,0% --0,350,050,051 15:01
15-05-26331.900,000,030,02-- -- ----0,030,0310 22-4
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
19-06-26 300,00952,43893,62-- -- ----954,49929,3515 24-4
19-06-26 350,00761,88843,79-- -- ----769,41761,886 7-4
19-06-26 400,00836,40793,96-- -- 819,25822,25836,40836,401 24-4
19-06-262420,00819,25774,03+29,78 +3,8% 799,30802,30819,25817,502 24-4
19-06-26 440,00816,00754,10-- -- 779,35782,35816,00802,753 24-4
19-06-262450,00799,75744,13+29,78 +4,0% 769,40772,40799,75787,002 24-4
19-06-26 460,00732,75734,17-- -- 759,45762,45732,75732,751 11-3
19-06-26 480,00756,00714,24-- -- ----756,00756,001 24-4
19-06-26 500,00762,00694,30-- -- ----762,00762,001 24-4
19-06-26 520,00735,00674,38-- -- 699,70702,70735,00725,252 24-4
19-06-26 550,00684,00644,49-- -- 669,85672,85684,00671,0014 24-4
19-06-2610560,00699,71634,53+29,76 +4,7% 659,90662,90700,16698,004 21-4
19-06-26 600,00662,40594,71-- -- ----662,40631,007 24-4
19-06-26 650,00563,73545,01-- -- 570,45573,45563,73563,731 23-4
19-06-26 680,00557,50515,29-- -- ----557,50557,501 24-4
19-06-26 700,00533,54495,53-- -- 520,90523,90533,54533,541 24-4
19-06-26 720,00454,23475,81-- -- 501,10504,10454,23454,231 28-4
19-06-26 750,00448,35446,36-- -- ----448,35448,351 29-4
19-06-26 760,00--436,57-- -- 461,65464,65----0 --
19-06-26 800,00390,00397,64-- -- ----390,00390,002 29-4
19-06-26 850,00412,00349,26-- -- 373,40376,40412,00412,001 16-4
19-06-26 880,00290,69320,48-- -- ----290,94290,14106 30-3
19-06-26 900,00324,50301,54+22,96 +7,6% --390,00324,50301,507 17:28
19-06-26 920,00286,58282,89+3,69 +1,3% 303,45312,05286,58286,581 10:30
19-06-26 940,00324,29264,46-- -- ----324,29324,291 10-4
19-06-26 950,00262,15255,43-- -- ----262,15262,151 28-4
19-06-26 960,00275,20246,51-- -- ----275,20275,201 15-4
19-06-26 980,00230,43228,87+1,56 +0,7% ----230,43230,431 16:18
19-06-26 1.000,00205,60211,82-- -- 231,20237,65205,60205,601 29-4
19-06-26 1.020,00287,97195,32-- -- 214,25219,95287,97287,971 15-4
19-06-26 1.030,00247,50186,82-- -- ----247,50247,501 16-4
19-06-26 1.040,00173,55178,87-- -- ----173,55173,552 28-4
19-06-26 1.050,00208,00171,54-- -- 189,85194,20208,00208,001 27-4
19-06-26 1.060,00176,00163,97-- -- 182,40186,00176,00176,004 1-4
19-06-26 1.080,00134,00149,19-- -- ----145,00134,004 28-4
19-06-26 1.090,00--141,69-- -- 159,65162,25----0 --
19-06-26 1.100,00126,33134,82-- -- ----126,33126,331 29-4
19-06-26 1.120,00160,00121,85-- -- 137,90140,40160,00160,001 22-4
19-06-26 1.140,00108,75109,04-- -- ----108,75108,752 29-4
19-06-26 1.160,00100,0097,46+2,54 +2,6% 111,45113,70102,9097,0037 16:32
19-06-26 1.180,0084,5586,86-- -- 99,45101,6584,5583,009 29-4
19-06-26 1.200,0085,5377,02+8,51 +11,0% ----85,5376,0513 15:05
19-06-26 1.220,0067,4068,24-0,84 -1,2% 78,1580,2076,8566,0567 15:41
19-06-26 1.240,0066,8060,07+6,73 +11,2% ----66,8065,5511 16:57
19-06-26 1.260,0060,1052,43+7,67 +14,6% 60,5062,3561,0552,2011 17:20
19-06-26 1.280,0047,4445,88+1,56 +3,4% --95,0050,6547,442 15:45
19-06-26 1.300,0046,7539,92+6,83 +17,1% ----46,7539,6012 17:28
19-06-26 1.320,0039,7034,74+4,96 +14,3% ----40,0034,2511 17:23
19-06-26 1.340,0035,0030,10+4,90 +16,3% 34,7536,2035,0029,3520 17:09
19-06-26 1.350,0032,3028,03+4,27 +15,2% ----32,3027,7710 17:22
19-06-26 1.360,0030,0026,13+3,87 +14,8% ----30,0030,005 17:08
19-06-26 1.400,0020,7019,53+1,17 +6,0% ----21,0020,708 16:50
19-06-26 1.450,0013,0213,41-0,39 -2,9% 14,9516,2013,0211,692 15:48
19-06-26 1.480,0012,3510,81+1,54 +14,2% ----12,4010,4012 17:29
19-06-26 1.500,0010,509,23+1,27 +13,8% 10,0011,1010,508,0071 17:28
19-06-26 1.520,008,107,93+0,17 +2,1% 8,509,558,107,854 12:12
19-06-26 1.550,006,106,41-0,31 -4,8% 6,707,706,106,101 09:24
19-06-26 1.600,004,004,43-- -- ----4,554,0017 29-4
19-06-26 1.650,003,003,09-0,09 -2,9% 3,103,813,052,854 11:28
19-06-26 1.700,002,212,28-0,07 -3,1% ----2,212,215 16:16
19-06-26 1.800,001,261,25+0,01 +0,8% 1,091,581,261,2612 14:15
19-06-26 1.900,000,730,730,00 0,0% ----0,730,731 12:05
19-06-26 2.000,000,540,51-- -- 0,250,810,540,541 24-4
19-06-26 2.100,000,300,29-- -- 0,200,660,300,304 29-4
19-06-26 2.200,000,350,20-- -- 0,050,290,350,352 21-4
19-06-26 2.400,000,090,10-- -- --0,440,140,0946 22-4
17-07-26 760,00--441,14-- -- 465,45468,45----0 --
17-07-26 800,00--402,84-- -- 426,75429,75----0 --
17-07-26 840,00--365,15-- -- 388,70391,70----0 --
17-07-26 880,00--328,34-- -- 351,15354,15----0 --
17-07-26 920,00296,11292,90+3,21 +1,1% ----296,11296,111 10:30
17-07-26 960,00264,75258,91-- -- ----264,75264,751 28-4
17-07-26 1.000,00227,93226,49+1,44 +0,6% 245,45250,65227,93227,931 16:18
17-07-26 1.040,00--196,67-- -- 214,95218,35----0 --
17-07-26 1.060,00226,16182,45-- -- ----226,16226,161 21-4
17-07-26 1.080,00--168,82-- -- 182,90188,45----0 --
17-07-26 1.100,00194,94155,56-- -- 169,05174,55194,94194,942 21-4
17-07-26 1.120,00158,15143,26-- -- 156,70161,45159,25158,152 27-4
17-07-26 1.160,00147,65120,10-- -- ----147,65147,651 24-4
17-07-26 1.200,00110,6699,49+11,17 +11,2% 112,40114,75110,69100,7432 17:03
17-07-26 1.240,0082,5082,59-- -- 93,2095,3083,7582,255 29-4
17-07-26 1.280,0075,5567,83+7,72 +11,4% 76,6578,7075,5575,553 17:05
17-07-26 1.320,0061,7554,86+6,89 +12,6% ----61,7561,752 16:59
17-07-26 1.360,0048,8044,83+3,97 +8,9% 50,6552,7048,8048,801 14:15
17-07-26121.400,0040,1236,21+6,92 +19,1% 40,8542,9540,1240,121 15:01
17-07-26 1.440,0032,6029,01+3,59 +12,4% 32,7534,8032,6729,0432 17:03
17-07-26 1.480,0025,6023,73+1,87 +7,9% ----25,6025,604 16:53
17-07-26 1.600,0013,7512,34+1,41 +11,4% 13,6015,0513,7513,751 17:20
17-07-26 1.700,007,407,10-- -- 7,808,807,407,402 29-4
17-07-26 1.800,00--4,30-- -- 4,515,40----0 --
17-07-26 1.900,002,602,60-- -- ----2,602,601 29-4
17-07-26 2.000,001,701,57+0,13 +8,3% 1,582,101,701,701 16:46
17-07-26 2.100,00--0,96-- -- 0,911,66----0 --
18-09-26 350,00878,30845,17-- -- ----878,30878,302 20-4
18-09-26 400,00792,00795,95-- -- ----808,00792,003 28-4
18-09-26 440,00747,30756,76-- -- ----747,30747,301 29-4
18-09-26 450,00--746,99-- -- --------0 --
18-09-26 460,00--737,26-- -- --------0 --
18-09-26 480,00--717,77-- -- 742,95745,95----0 --
18-09-26 500,00708,00698,25-- -- ----708,00708,001 8-4
18-09-26 520,00--678,73-- -- --------0 --
18-09-26 550,00689,00649,87-- -- 674,50677,50689,00689,001 24-4
18-09-26 560,00--640,17-- -- --------0 --
18-09-26 600,00580,55601,37-- -- ----580,55580,551 28-4
18-09-26 650,00570,23553,19-- -- ----570,23570,231 23-4
18-09-26 680,00582,60524,59-- -- ----582,60582,601 24-4
18-09-26 700,00530,10505,64-- -- ----530,10530,103 23-4
18-09-26 720,00505,70486,81-- -- 510,75513,75505,70505,701 23-4
18-09-26 750,00516,04458,85-- -- 482,50485,50516,04516,041 21-4
18-09-26 800,00405,00413,25-- -- ----428,00405,002 28-4
18-09-26 850,00402,00369,25-- -- ----402,00402,001 9-4
18-09-26 880,00398,24343,78-- -- ----398,24397,774 22-4
18-09-26 900,00318,45327,28-- -- ----321,00318,452 29-4
18-09-26 920,00336,85311,12-- -- 330,15336,15336,85336,852 20-4
18-09-26 950,00280,29287,68-- -- 306,50310,95280,29280,291 29-4
18-09-26981.000,00259,72250,29+22,81 +9,1% ----259,72259,492 13:46
18-09-26 1.050,00213,81215,99-- -- 233,55236,40213,81212,404 29-4
18-09-26 1.080,00194,80197,10-- -- ----194,80190,005 29-4
18-09-26 1.100,00179,00185,08-- -- ----179,00179,001 28-4
18-09-26 1.120,00181,40173,70+7,70 +4,4% 188,95191,20181,40181,401 14:44
18-09-26 1.140,00209,25162,53-- -- 177,00179,80209,25209,251 16-4
18-09-26 1.160,00152,50151,73-- -- 166,10168,30152,50152,501 29-4
18-09-26 1.180,00155,00141,56+13,44 +9,5% ----155,00155,0012 17:09
18-09-26 1.200,00141,40131,55+9,85 +7,5% 145,25147,55143,00132,3515 16:54
18-09-26 1.220,00146,60123,03-- -- 135,65137,75146,60132,8530 23-4
18-09-26 1.240,00119,20114,83+4,37 +3,8% ----121,00115,005 16:44
18-09-26 1.260,00116,80106,66+10,14 +9,5% 117,75119,85118,60112,006 17:14
18-09-26 1.280,00100,7098,60+2,10 +2,1% 109,75111,70100,70100,701 15:54
18-09-26 1.300,0090,0592,15-2,10 -2,3% 101,95103,9090,0588,052 09:09
18-09-26 1.320,0095,2285,73-- -- ----95,2294,7510 27-4
18-09-26 1.340,0088,3579,34+9,01 +11,4% 87,7089,8588,3588,353 17:11
18-09-26 1.350,0084,0076,16+7,84 +10,3% 84,7086,5585,0084,002 17:22
18-09-26 1.360,0069,9073,04-- -- 81,6583,3577,0069,902 28-4
18-09-26 1.380,0084,7568,20-- -- ----84,7584,753 27-4
18-09-26 1.400,0070,1063,38+6,72 +10,6% ----70,1062,105 17:09
18-09-26 1.450,0052,8551,76+1,09 +2,1% --65,0053,0552,404 11:33
18-09-26 1.500,0044,4543,10+1,35 +3,1% 47,6049,1544,4544,451 13:09
18-09-26 1.550,0036,2035,22-- -- ----36,2035,055 29-4
18-09-26 1.600,0028,5029,30-- -- ----32,5528,505 28-4
18-09-26 1.650,0024,6524,30-- -- 26,7027,9025,4524,4553 28-4
18-09-26 1.700,0022,0520,12+1,93 +9,6% 21,9523,1022,0522,051 17:21
18-09-26 1.800,0013,8513,79-- -- 14,8016,0014,5513,3576 29-4
18-09-26 1.900,009,559,60-0,05 -0,5% ----9,559,551 10:15
18-09-26 2.000,006,656,66-0,01 -0,2% 6,958,056,906,652 11:52
18-09-26 2.200,003,553,44+0,11 +3,2% --3,853,553,551 13:25
18-09-26 2.400,002,151,87-- -- 1,722,442,152,151 29-4
18-12-26 280,00975,02917,04-- -- ----975,02974,632 22-4
18-12-26 300,00932,85897,49-- -- ----933,75927,808 24-4
18-12-26 350,00873,60848,88-- -- ----873,60873,601 23-4
18-12-26 400,00849,50800,37-- -- ----850,00828,1023 24-4
18-12-26 440,00715,52761,77-- -- 786,50789,50724,57715,524 30-3
18-12-2626450,00715,45752,12+28,77 +3,8% ----715,87715,459 30-3
18-12-26 460,00704,76742,52-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75723,32-- -- 747,85750,85753,75752,352 24-4
18-12-26 500,00752,62704,15-- -- ----753,44749,724 27-4
18-12-265520,00674,00685,05+28,55 +4,2% 709,60712,60674,00674,001 24-3
18-12-26 550,00704,82656,55-- -- 680,95683,95705,64702,024 27-4
18-12-26 560,00659,70647,10-- -- ----659,70659,701 23-4
18-12-26 600,00665,00609,47-- -- ----665,00665,003 22-4
18-12-26 640,00542,15572,42-- -- ----542,15542,152 30-3
18-12-26 680,00548,62535,96-- -- 559,50562,50548,62548,621 23-4
18-12-26 700,00510,50517,96-- -- ----510,50510,501 29-4
18-12-26 720,00571,50500,26-- -- ----571,50571,501 13-4
18-12-26 760,00426,35465,56-- -- ----426,35426,351 27-3
18-12-26 800,00424,80431,94-- -- ----425,20424,802 29-4
18-12-2614840,00430,03399,64+24,97 +6,2% ----430,03430,031 24-4
18-12-2610880,00396,33368,50+24,17 +6,6% ----398,08396,332 24-4
18-12-26806900,00348,40353,55+23,46 +6,6% 372,70376,75349,99348,403 29-4
18-12-2615920,00333,50338,90+23,16 +6,8% ----333,50333,501 29-4
18-12-26 960,00306,30310,41-- -- 328,55332,50306,30306,304 29-4
18-12-261.1931.000,00277,75283,65+21,79 +7,7% 301,35304,00277,75277,751 29-4
18-12-26 1.040,00288,23258,61-- -- ----288,23288,231 27-4
18-12-26 1.080,00231,00235,08-- -- 251,10254,10233,00227,009 29-4
18-12-26 1.100,00210,00223,93-- -- 239,40242,25210,00210,005 28-4
18-12-26 1.120,00223,00213,06+9,94 +4,7% ----223,00223,001 14:32
18-12-26 1.140,00226,40202,76-- -- 165,00--226,40226,402 24-4
18-12-26 1.160,00204,54192,81-- -- 206,55209,65204,54204,544 16-4
18-12-26 1.180,00196,00183,32+12,68 +6,9% 196,50199,60196,00185,002 17:14
18-12-26 1.200,00186,35173,73+12,62 +7,3% 160,00--186,35173,0010 17:16
18-12-26 1.220,00165,00164,99-- -- 178,05180,40165,00165,001 29-4
18-12-26 1.240,00156,20157,17-0,97 -0,6% 169,15171,50160,00154,003 10:41
18-12-26 1.260,00147,44149,38-- -- 160,15163,00147,44147,441 29-4
18-12-26 1.280,00147,85141,61+6,24 +4,4% ----147,85147,851 14:50
18-12-26 1.300,00128,60133,86-5,26 -3,9% ----128,60128,601 09:01
18-12-26 1.320,00125,25126,86-- -- 137,05139,30125,30125,259 29-4
18-12-26 1.350,00115,45117,73-- -- ----115,45114,853 29-4
18-12-26 1.400,00100,05102,59-2,54 -2,5% 104,00--100,0599,052 09:09
18-12-26 1.450,0089,0089,80-- -- 96,4098,5589,0087,0016 29-4
18-12-26 1.500,0077,5078,46-- -- 70,00--77,5077,5020 29-4
18-12-26 1.550,0067,6568,05-- -- 73,0075,2067,6567,653 29-4
18-12-262781.600,0064,7559,91+6,07 +10,1% 63,8065,8064,7564,751 17:10
18-12-26 1.650,0050,8051,85-- -- 55,4557,6052,1550,8027 29-4
18-12-263551.700,0045,7545,53+4,91 +10,8% 48,3550,4548,0045,753 15:54
18-12-26 1.800,0035,9534,72+1,23 +3,5% 36,7538,6535,9534,2510 16:47
18-12-26 1.900,0026,5026,59-- -- ----26,5026,40472 29-4
18-12-26 2.000,0022,0020,46+1,54 +7,5% ----22,0022,002 17:24
18-12-26 2.200,0013,0012,68+0,32 +2,5% 12,5514,0013,0011,957 14:15
18-12-26 2.400,007,407,91-0,51 -6,4% 7,408,507,507,309 16:17
19-03-27 460,00792,40747,76-- -- ----792,40785,3012 27-4
19-03-27 480,00741,10729,06-- -- 753,35756,35741,10741,101 28-4
19-03-274500,00725,35710,40+27,82 +3,9% ----725,35721,005 23-4
19-03-27 520,00711,64691,83-- -- 715,95718,95711,83711,644 23-4
19-03-27 560,00--655,17-- -- --------0 --
19-03-27 600,00--619,02-- -- --------0 --
19-03-27 640,00596,50583,52-- -- 606,80609,80597,35596,054 23-4
19-03-27 680,00--548,92-- -- 571,75574,75----0 --
19-03-27 720,00457,87515,21-- -- 537,60540,60457,87457,871 7-4
19-03-27 760,00--482,56-- -- 504,40507,40----0 --
19-03-27 800,00500,00451,11-- -- ----500,00500,002 21-4
19-03-27 840,00--420,72-- -- --------0 --
19-03-27 880,00--391,72-- -- --------0 --
19-03-27 960,00387,57337,31-- -- 354,85359,25387,57377,754 21-4
19-03-27 1.040,00309,75288,38-- -- 304,45308,70309,75301,9022 17-4
19-03-27 1.100,00248,85255,50-- -- ----248,85248,855 28-4
19-03-27 1.150,00224,50230,28-- -- 244,20248,05240,00224,1512 28-4
19-03-27 1.200,00220,95206,50+14,45 +7,0% 220,20224,05220,95220,954 17:10
19-03-27 1.250,00181,85186,05-- -- 198,05201,85181,85181,851 29-4
19-03-27281.300,00172,22167,10+14,71 +8,8% ----172,99172,222 13:46
19-03-27 1.350,00148,00149,54-- -- 159,45163,20148,00148,001 29-4
19-03-27 1.400,00133,90133,83-- -- 143,15146,35133,90133,905 29-4
19-03-27 1.450,00129,00119,68+9,32 +7,8% 127,85131,30129,00120,803 17:15
19-03-27 1.500,00111,30106,90-- -- ----111,30111,301 28-4
19-03-27 1.550,0097,3095,63-- -- 102,25105,6097,3097,301 28-4
19-03-27 1.600,0081,3085,09-- -- 91,3594,7081,3081,305 29-4
19-03-27 1.650,0072,4076,26-- -- 81,8085,1072,7072,354 28-4
19-03-27 1.700,0065,9568,71-- -- 73,8076,3565,9565,951 29-4
19-03-27231.800,0062,7554,93+5,84 +10,6% 57,7062,0562,7562,452 27-4
19-03-27 1.900,0045,0045,45-0,45 -1,0% 46,0550,3045,0044,702 11:59
18-06-27 300,00828,60901,20-- -- ----828,60828,602 31-3
18-06-27 400,00826,80807,96-- -- ----867,90826,803 27-4
18-06-27 450,00801,10761,76-- -- 784,90789,90801,10799,005 24-4
18-06-27 480,00718,75734,38-- -- 757,35762,35718,75718,751 26-3
18-06-27 500,00726,79716,28-- -- 739,15744,15726,79726,791 28-4
18-06-27 520,00--698,33-- -- 721,15726,15----0 --
18-06-27 560,00--662,91-- -- 685,40690,40----0 --
18-06-27 600,00659,50628,13-- -- ----659,50659,002 20-4
18-06-27 640,00--594,23-- -- --------0 --
18-06-27 680,00610,00561,07-- -- ----610,00610,001 21-4
18-06-27 700,00478,50544,87-- -- ----478,50478,5015 30-3
18-06-27 720,00541,18528,97-- -- ----541,18541,181 23-4
18-06-27 760,00512,95497,87-- -- ----512,95512,951 23-4
18-06-27 800,00473,90467,78-- -- ----473,90473,901 28-4
18-06-27 840,00409,00438,98-- -- ----409,00409,001 20-3
18-06-27 880,00402,76411,22-- -- 428,65435,90402,76402,761 4-2
18-06-27 900,00407,00397,87+9,13 +2,3% 415,00422,10407,00407,001 13:16
18-06-27 920,00396,00384,82-- -- 401,75408,70396,00396,001 23-3
18-06-27 960,00377,00359,52-- -- 376,05382,85377,00377,001 17-4
18-06-27 1.000,00347,95335,52-- -- ----347,95347,951 27-4
18-06-27 1.040,00393,75312,94-- -- 328,40334,50396,65393,752 14-4
18-06-27 1.100,00294,62281,32-- -- ----294,62294,621 27-4
18-06-27 1.150,00252,00257,12-- -- 269,60276,15252,00252,001 29-4
18-06-27 1.200,00246,13234,72-- -- ----258,13246,1313 27-4
18-06-27 1.250,00220,50213,94+6,56 +3,1% ----220,50220,501 16:47
18-06-27 1.300,00202,20195,14+7,06 +3,6% ----202,20202,201 14:52
18-06-27171.350,00191,75177,51+12,92 +7,3% 185,90191,70191,75191,751 23-4
18-06-27 1.400,00166,70161,35-- -- ----166,70166,703 28-4
18-06-27 1.450,00171,25146,73-- -- 153,95159,20171,25156,303 24-4
18-06-27 1.500,00135,65133,43-- -- 139,85145,20136,00135,653 28-4
18-06-27 1.550,00131,75121,20-- -- ----131,75130,702 20-4
18-06-27 1.600,00129,65110,10-- -- ----129,65129,651 24-4
18-06-27 1.700,00102,9590,77-- -- ----102,95102,951 24-4
18-06-27 1.800,0076,3075,05+1,25 +1,7% 79,5583,7076,3076,302 12:58
18-06-27 2.000,0054,7051,17+3,53 +6,9% 53,7558,5054,7051,957 15:10
18-06-27 2.200,0036,5035,09-- -- 36,8540,4536,5036,5010 27-4
18-06-27 2.400,0023,0524,27-- -- ----23,5523,0515 28-4
17-12-27 300,00949,00905,30-- -- ----949,00949,001 27-4
17-12-27 400,00854,00814,53-- -- ----854,00854,001 15-4
17-12-27 450,00820,16770,45-- -- ----820,16820,161 29-1
17-12-27 480,00737,71744,42-- -- 763,65777,95737,71737,712 27-1
17-12-27 500,00738,39727,14-- -- 746,45760,75738,39738,391 28-4
17-12-27 520,00--710,16-- -- --------0 --
17-12-27 550,00600,62685,10-- -- ----640,58598,6722 30-3
17-12-27 600,00640,00644,40-- -- ----640,00640,001 28-4
17-12-27 650,00620,64604,96-- -- ----620,64620,641 12-2
17-12-27 680,00605,00582,18-- -- ----605,00605,001 18-2
17-12-27 700,00540,00567,28-- -- ----540,00540,001 1-4
17-12-27 720,00571,00552,27-- -- 570,50582,95571,00571,001 23-4
17-12-27 760,00578,64523,74-- -- 541,40553,85578,64578,645 16-4
17-12-27 800,00545,24496,51-- -- ----545,24545,241 21-4
17-12-27 840,00--469,59-- -- 486,10498,50----0 --
17-12-27 880,00454,00444,48-- -- 459,95472,40454,00451,003 30-1
17-12-27 900,00440,00431,93+8,07 +1,9% ----440,00440,001 13:09
17-12-27 920,00431,80419,62-- -- ----431,80431,801 28-4
17-12-27 960,00422,00395,84-- -- 412,20422,50422,00422,001 9-4
17-12-27 1.000,00425,00373,86-- -- ----425,00425,001 16-4
17-12-27 1.040,00369,91352,90-- -- ----369,91369,911 23-4
17-12-27 1.100,00318,49322,77-- -- 336,15345,45318,49318,492 29-4
17-12-27 1.150,00314,57299,44-- -- 312,45321,25314,57314,571 23-4
17-12-27 1.200,00290,29278,16+12,13 +4,4% ----290,29282,004 15:25
17-12-27 1.220,00296,00269,89-- -- 281,25290,05296,00296,001 9-4
17-12-27 1.240,00--261,69-- -- --------0 --
17-12-27 1.250,00253,00257,00-- -- 268,15277,60253,00253,001 28-4
17-12-27 1.260,00250,15253,60-- -- 264,50273,50250,15248,904 29-4
17-12-27 1.280,00242,55245,92-- -- 257,60265,70242,55242,551 29-4
17-12-27 1.300,00250,00238,65+11,35 +4,8% ----250,00250,001 16:56
17-12-27 1.320,00--231,59-- -- 241,80250,10----0 --
17-12-27 1.340,00--224,37-- -- --------0 --
17-12-27 1.350,00222,29221,49-- -- 231,10239,20222,29222,295 28-4
17-12-27 1.360,00224,00218,09-- -- 227,95235,90230,00224,002 16-4
17-12-27 1.380,00259,65211,62-- -- 220,75229,10261,00259,652 15-4
17-12-274001.400,00199,00205,29+14,89 +7,3% ----199,00199,001 29-4
17-12-27 1.420,00219,00198,49-- -- 207,85216,10219,00219,001 18-2
17-12-27 1.440,00206,30192,71-- -- ----206,50202,603 17-4
17-12-27 1.460,00153,70186,83-- -- 196,30204,10155,15151,3013 31-3
17-12-27 1.480,00181,00181,23-- -- 191,05197,80181,00180,002 29-4
17-12-27 1.500,00179,00175,88-- -- 184,40191,95179,00179,001 23-4
17-12-27 1.550,00163,94163,26-- -- 171,35178,60163,94163,945 28-4
17-12-27 1.600,00154,70150,86-- -- ----155,08153,354 23-4
17-12-27 1.700,00125,00129,68-- -- ----125,00125,001 28-4
17-12-27 1.800,00112,00110,95-- -- ----112,00111,0034 29-4
17-12-27 2.000,0091,0082,57+8,43 +10,2% ----91,0090,003 17:29
17-12-27 2.200,0060,0061,42-- -- 65,1071,3063,4560,004 28-4
17-12-27 2.400,0048,3045,91-- -- 48,7054,0048,3047,657 28-4
17-12-27 2.800,0031,0027,28-- -- ----31,0031,002 24-4
15-12-28 300,00914,00913,99-- -- ----930,00914,006 5-3
15-12-28 400,00833,00830,36-- -- 845,00867,15833,00833,001 5-3
15-12-28 450,00392,57789,41-396,84 -50,3% ----392,57392,572 19-9
15-12-28 480,00793,40766,14-- -- 780,80802,85793,40793,401 20-4
15-12-28 500,00706,25750,66-- -- --------165 14-4
15-12-28 520,00--735,38-- -- 749,70771,75----0 --
15-12-2850550,00665,00712,75+27,78 +3,9% ----665,00665,005 2-4
15-12-28 600,00705,00676,61-- -- ----705,00705,001 20-4
15-12-28 640,00--648,59-- -- 662,00683,30----0 --
15-12-28 680,00641,60621,42-- -- ----641,60641,601 25-3
15-12-28 700,00670,00608,01-- -- 622,10642,35670,00670,001 13-4
15-12-28 720,00620,50595,36-- -- 608,35629,20620,50620,501 9-4
15-12-28 760,00--570,11-- -- 582,60603,50----0 --
15-12-28 800,00633,51545,31-- -- ----633,51633,511 14-4
15-12-28 840,00608,76522,12-- -- ----608,76608,761 14-4
15-12-28 880,00412,25499,85-- -- 510,70531,60412,25412,251 31-3
15-12-28 900,00510,09488,34-- -- ------510,0912 25-3
15-12-28 920,00--477,81-- -- 489,30508,50----0 --
15-12-28 960,00--456,85-- -- 467,85487,10----0 --
15-12-28 1.000,00489,00436,77-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20417,62-- -- ----401,20401,201 23-3
15-12-28 1.100,00388,15389,47-- -- ----388,15388,151 28-4
15-12-2841.150,00380,00368,91+18,91 +5,1% 377,55394,45380,00380,001 16-4
15-12-28 1.200,00358,81348,86+9,95 +2,9% --450,00359,64358,503 15:25
15-12-28 1.250,00337,00330,16-- -- 337,45354,15337,00337,002 23-4
15-12-28 1.300,00319,27311,75-- -- 318,45335,60320,46319,149 28-4
15-12-28 1.350,00301,00295,10-- -- ----301,00301,001 23-4
15-12-28 1.400,00295,92279,65-- -- 285,90302,65302,20295,387 15-4
15-12-28 1.450,00324,63264,65-- -- 269,95287,25324,63324,631 15-4
15-12-28 1.500,00247,50250,11-- -- 255,40272,50247,50247,502 28-4
15-12-28 1.550,00--237,01-- -- 241,70258,95----0 --
15-12-28 1.600,00231,00224,68+6,32 +2,8% 221,00--231,00231,001 13:27
15-12-28 1.700,00196,00202,20-- -- 206,20221,10196,00196,001 28-4
15-12-28 1.800,00196,05181,74-- -- 185,40199,80196,05196,051 18-3
15-12-28 2.000,00147,00148,31-- -- 150,55160,00147,00147,001 29-4
15-12-28 2.200,00121,25120,68-- -- 122,10135,75121,25119,055 28-4
15-12-28 2.400,00100,0099,13-- -- ----100,00100,002 29-4
15-12-28 2.800,0073,0068,11+4,89 +7,2% 68,0075,0073,0070,002 15:03
15-12-28 3.200,0055,9048,02-- -- 47,0558,5058,0055,902 16-4
21-12-29 300,00984,85917,28-- -- 933,50963,50984,85984,851 24-4
21-12-29 400,00844,29840,36-- -- ----844,29844,291 8-4
21-12-29 450,00862,15804,58-- -- 818,20848,75862,15862,151 13-4
21-12-29 500,00855,00769,35-- -- ----855,00855,001 28-1
21-12-29 550,00711,00735,93-- -- 746,85776,80711,00711,004 26-1
21-12-29 600,00749,02702,52-- -- ----749,02749,021 22-4
21-12-29 700,00583,00640,35-- -- 650,75679,80583,00583,002 23-3
21-12-29 800,00624,60582,83-- -- ----625,00624,602 10-4
21-12-29 900,00557,40530,20-- -- ----557,40557,403 23-4
21-12-29 1.000,00493,97482,93+11,04 +2,3% 492,20517,05493,97493,972 13:46
21-12-29 1.100,00452,78439,80-- -- 448,00472,80453,05452,7818 28-4
21-12-29 1.200,00411,78401,59-- -- ----412,05411,7818 28-4
21-12-29 1.400,00336,00335,33-- -- ----336,00336,001 28-4
21-12-29 1.600,00275,00282,55-- -- 285,45307,75277,00275,002 28-4
21-12-29 1.800,00236,00240,78-- -- 241,45263,45236,00236,001 28-4
21-12-29 2.000,00237,54204,79-- -- ----237,54237,541 15-4
21-12-29 2.400,00152,00150,91+1,09 +0,7% ----152,00152,001 10:53
21-12-2922.800,00111,75113,25+7,43 +6,6% 111,15128,45111,75110,604 29-4
21-12-29 3.200,0070,6586,34-- -- 83,30100,6575,3068,9526 7-4
20-12-3025500,00838,63787,92+28,25 +3,6% ----838,63838,631 22-4
20-12-30 600,00724,00725,64-- -- 730,75769,65724,00724,001 29-4
20-12-3014700,00757,20668,45+25,85 +3,9% ----757,20757,201 14-4
20-12-30 800,00664,00616,19-- -- 618,80657,45664,00664,001 24-4
20-12-30 900,00583,60567,46-- -- ----583,60583,601 23-2
20-12-30 1.000,00510,00523,67-- -- 525,70560,85510,00510,001 28-4
20-12-30 1.100,00492,00482,64-- -- ----492,00492,001 17-4
20-12-30 1.200,00465,00445,57-- -- ----465,00465,003 23-4
20-12-30 1.400,00380,00381,27-1,27 -0,3% ----380,00380,003 16:42
20-12-30 1.600,00328,10330,44-- -- 330,00360,80328,10328,104 29-4
20-12-30 1.800,00282,00287,74-- -- ----282,00282,001 29-4
20-12-30 2.000,00279,35252,35-- -- 250,15276,40279,35279,351 24-4
20-12-30 2.400,00195,80196,33-- -- ----195,80195,802 29-4
20-12-30 2.800,00170,55155,30-- -- 150,35173,75170,55170,551 24-4
20-12-30 3.200,00123,20124,58-- -- ----123,20123,203 29-4
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?