Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.452,801.485,20-32,40 -2,2% 1.486,401.438,00185.46113:26

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 3-6-2026)
Totaal volume 6.430 (3.734 Calls, 2.696 Puts)
Totaal open interest bij opening 24.340 (7.883 Calls, 16.457 Puts)
Call / Put ratio 1,39
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.162,14-- -- 1.188,051.191,051.048,251.040,508 14-5
19-06-263350,00962,001.112,19+23,38 +2,1% 1.138,101.141,10962,00962,001 18-5
19-06-26 400,00836,401.062,25-- -- ----836,40836,401 24-4
19-06-26 420,00819,251.042,27-- -- 1.068,151.071,15819,25817,502 24-4
19-06-26 440,00861,001.022,29-- -- ----861,00861,001 8-5
19-06-26 450,00799,751.012,31-- -- 1.038,201.041,20799,75787,002 24-4
19-06-26 460,00732,751.002,32-- -- ----732,75732,751 11-3
19-06-26 480,00812,00982,34-- -- ----812,00812,001 18-5
19-06-26 500,00907,30962,36-- -- ----907,30907,305 2-6
19-06-26 520,00735,00942,38-- -- 968,30971,30735,00725,252 24-4
19-06-2632550,00747,00912,42+23,41 +2,6% ----747,00747,001 8-5
19-06-26 560,00699,71902,43-- -- 928,30931,30700,16698,004 21-4
19-06-26 600,00785,48862,47-- -- ----785,52785,486 28-5
19-06-26 650,00562,00812,53-- -- 838,40841,40562,00562,002 4-5
19-06-265680,00534,73782,56+23,50 +3,0% ----534,73534,731 5-5
19-06-26 700,00567,58762,59-- -- ----567,58567,586 6-5
19-06-26 720,00666,62742,61-- -- 768,50771,50666,62666,621 29-5
19-06-26 750,00558,00712,64-- -- 738,55741,55558,00558,001 6-5
19-06-26 760,00562,00702,65-- -- 728,55731,55562,00562,001 7-5
19-06-26 800,00609,55662,70-- -- 688,60691,60609,55609,555 2-6
19-06-26 850,00624,77612,76+12,01 +2,0% ----624,77624,771 3-6
19-06-2691880,00397,50582,79+23,60 +4,0% 608,75611,75397,50397,501 20-5
19-06-26 900,00573,50562,82+10,68 +1,9% 588,80591,80573,50573,501 3-6
19-06-26 920,00486,22542,84-- -- ----486,22486,221 26-5
19-06-26 940,00357,85522,87-- -- 548,95551,95357,85357,851 8-5
19-06-26 950,00460,75512,88-- -- ----460,75460,752 27-5
19-06-26 960,00433,59502,89-- -- ----433,59433,591 29-5
19-06-26 980,00513,95482,92+31,03 +6,4% ----513,95479,0015 16:30
19-06-26 1.000,00440,00462,96-- -- ----441,00408,806 2-6
19-06-26 1.020,00199,03443,62-- -- 469,25472,25199,03199,031 4-5
19-06-26 1.030,00300,00434,21-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17424,28-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03414,36-- -- ----380,04379,7210 25-5
19-06-26 1.060,00237,71403,91-- -- 429,50432,50237,71237,711 6-5
19-06-26 1.080,00235,55384,59-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--374,15-- -- --------0 --
19-06-26 1.100,00280,00364,81-- -- ----287,00280,0011 1-6
19-06-26 1.120,00152,50345,06-- -- 370,00373,00152,50152,501 19-5
19-06-26 1.140,00261,40325,39-- -- 350,25353,25261,40252,002 22-5
19-06-26 1.160,00236,22305,14-- -- ----236,22236,225 28-5
19-06-26 1.180,00269,87285,56-- -- ----269,87269,871 2-6
19-06-267781.200,00261,00266,11-5,11 -1,9% 291,30294,30261,00261,005 14:41
19-06-26 1.220,00214,56247,36-- -- ----226,15214,563 25-5
19-06-26 1.240,00242,20227,81+14,39 +6,3% ----242,20242,201 3-6
19-06-26 1.260,00217,57209,11+8,46 +4,0% 233,45236,45222,46217,556 3-6
19-06-26 1.280,00218,34190,75+27,59 +14,5% ----218,34189,0063 17:15
19-06-26 1.300,00199,84172,93+26,91 +15,6% ----199,84183,2516 17:15
19-06-26 1.320,00158,49155,85+2,64 +1,7% 178,45181,45173,00158,494 15:06
19-06-26 1.340,00157,00139,38+17,62 +12,6% 40,00180,00157,00142,2411 16:14
19-06-26 1.350,00152,70131,48+21,22 +16,1% 50,00--157,35131,259 16:47
19-06-26 1.360,00138,48123,98+14,50 +11,7% ----146,00136,095 3-6
19-06-26 1.380,00115,00109,13+5,87 +5,4% 128,70131,70115,00115,0025 3-6
19-06-26 1.400,00116,5095,48+21,02 +22,0% ----118,0094,1040 17:17
19-06-26 1.420,00100,3083,08+17,22 +20,7% 99,75102,75100,3090,0017 16:47
19-06-26 1.440,0089,1571,48+17,67 +24,7% ----90,1570,8036 17:10
19-06-26 1.450,0081,0066,18+14,82 +22,4% ----85,0070,0024 17:02
19-06-26541.460,0074,9061,18+13,72 +22,4% 74,8577,8580,0062,2028 16:49
19-06-26 1.480,0056,5051,93+4,57 +8,8% 64,1067,1067,0051,7032 15:53
19-06-261.9771.500,0054,0043,76+10,24 +23,4% 54,4057,4060,0043,5588 17:27
19-06-26 1.520,0047,5036,73+10,77 +29,3% --55,2549,5038,0040 17:20
19-06-26 1.540,0041,0030,57+10,43 +34,1% 38,4041,4041,0031,008 17:17
19-06-26 1.550,0037,6527,90+9,75 +34,9% 35,0038,0039,5027,55284 17:19
19-06-26 1.560,0032,2525,45+6,80 +26,7% ----34,7526,5025 17:00
19-06-26 1.580,0028,5520,90+7,65 +36,6% 26,4529,0529,5024,5023 17:19
19-06-26 1.600,0022,5017,23+5,27 +30,6% 21,9024,0525,0018,05152 17:29
19-06-26 1.620,0020,00---- -- ----20,0017,352 15:33
19-06-26 1.640,00------ -- 13,6017,25----0 --
19-06-26 1.650,0013,7510,34+3,41 +33,0% ----15,3510,45164 17:23
19-06-26 1.680,0010,357,79+2,56 +32,9% ----11,259,25124 16:56
19-06-26 1.700,008,606,38+2,22 +34,8% ----9,956,6029 17:19
19-06-26 1.720,006,355,22+1,13 +21,6% ----8,006,355 3-6
19-06-26 1.760,004,303,50+0,80 +22,9% ----4,304,301 3-6
19-06-26961.800,003,252,44+0,70 +28,7% --4,253,782,9926 15:32
19-06-26 1.840,00--1,74-- -- 1,462,94----0 --
19-06-26 1.900,001,801,16+0,64 +55,2% --2,751,801,502 3-6
19-06-261132.000,000,700,44+0,26 +59,1% 0,161,101,000,707 16:52
19-06-26 2.100,000,440,23+0,21 +91,3% --0,820,440,385 3-6
19-06-26 2.200,000,280,14-- -- --0,300,280,281 29-5
19-06-26622.400,000,170,06-- -- --0,370,170,173 29-5
17-07-26 760,00629,32704,29-- -- ----629,32629,321 29-5
17-07-26 800,00--664,54-- -- --------0 --
17-07-26 840,00--624,90-- -- --------0 --
17-07-26 880,00598,27585,41+12,86 +2,2% 612,00615,00598,27598,271 3-6
17-07-26 920,00490,94546,11-- -- 572,60575,60490,94490,941 26-5
17-07-26 960,00367,54507,02-- -- ----367,54367,541 13-5
17-07-26 1.000,00492,00468,28+23,72 +5,1% ----492,00492,001 17:27
17-07-26 1.040,00396,66430,07-- -- 455,55458,55396,66393,917 25-5
17-07-26 1.060,00343,69411,02-- -- 436,30439,30343,69343,691 22-5
17-07-26 1.080,00404,93392,48+12,45 +3,2% ----404,93404,931 3-6
17-07-26 1.100,00395,00373,90+21,10 +5,6% ----395,00395,002 17:27
17-07-26 1.120,00220,50355,20-- -- 379,65382,65220,50220,501 13-5
17-07-26 1.140,00195,10336,95-- -- 361,15364,15195,10195,102 20-5
17-07-26 1.160,00281,21319,13-- -- 150,00--281,21281,213 2-6
17-07-26 1.180,00258,61301,37-- -- ----258,61258,619 22-5
17-07-26 1.200,00295,90284,21+11,69 +4,1% ----296,84295,904 3-6
17-07-26 1.220,00231,41267,94-- -- ----231,41231,413 2-6
17-07-26 1.240,00206,00250,97-- -- ----206,00206,001 29-5
17-07-26 1.260,00174,60235,66-- -- 253,95263,00174,60174,603 28-5
17-07-26 1.280,00236,50219,94+16,56 +7,5% 238,10247,15236,50236,501 16:04
17-07-26 1.300,00192,73204,41-- -- 225,95228,95192,73163,003 2-6
17-07-26721.320,00137,10191,26+19,29 +10,1% 208,90216,15137,10137,103 28-5
17-07-26 1.340,00200,00177,15+22,85 +12,9% 190,90--200,00186,4011 17:12
17-07-26 1.360,00181,00163,67+17,33 +10,6% ----181,00181,0014 16:17
17-07-26 1.380,00169,47151,75+17,72 +11,7% ----174,15159,578 16:56
17-07-26 1.400,00160,00139,78+20,22 +14,5% ----160,00144,0012 17:11
17-07-26 1.420,00141,50128,40+13,10 +10,2% ----141,50141,5010 3-6
17-07-26 1.440,00134,00118,63+15,37 +13,0% 134,25137,25134,00121,007 16:54
17-07-26 1.460,0099,50108,56-- -- ----99,5093,904 2-6
17-07-26 1.480,00113,7099,25+14,45 +14,6% 113,60116,60113,7099,9025 16:48
17-07-26 1.500,00100,5991,25+9,34 +10,2% 105,30107,20101,9499,094 3-6
17-07-26 1.510,0063,6587,45-- -- ----63,6563,652 29-5
17-07-26331.520,0091,9683,06+12,74 +15,3% 95,4598,4592,8091,9625 3-6
17-07-26 1.540,0082,9575,60+7,35 +9,7% 87,2590,2582,9579,5019 16:00
17-07-26381.560,0062,0069,28-- -- 79,7082,7062,0046,753 2-6
17-07-26 1.580,0073,05---- -- 69,8577,6573,0573,054 16:54
17-07-26 1.600,0066,0056,88+9,12 +16,0% ----69,3566,0015 17:27
17-07-26 1.640,0049,0747,56+1,51 +3,2% 54,6057,6051,0049,07202 17:13
17-07-26 1.680,0046,1238,64+7,48 +19,4% ----46,1246,121 3-6
17-07-26861.700,0043,0035,29+6,43 +18,2% ----44,5036,2555 16:27
17-07-26 1.720,0038,0531,95+6,10 +19,1% ----38,0536,0037 17:04
17-07-26 1.760,00------ -- --------0 --
17-07-26 1.800,0024,2021,56+2,64 +12,2% 24,6527,1024,3522,9539 15:33
17-07-26 1.900,0016,5012,81+3,69 +28,8% 15,2016,5016,7013,70214 17:14
17-07-26 2.000,0010,307,98+2,32 +29,1% ----11,008,4515 16:32
17-07-26 2.100,006,255,15+1,10 +21,4% ----6,406,252 3-6
17-07-26 2.200,004,003,51+0,49 +14,0% ----4,004,001 15:13
17-07-26 2.300,002,452,30+0,15 +6,5% 2,133,562,802,4518 3-6
21-08-26 800,00620,94665,51-- -- 693,55696,55620,94620,941 2-6
21-08-26 840,00--626,22-- -- 654,45657,45----0 --
21-08-26 880,00--587,31-- -- --------0 --
21-08-26 920,00--548,96-- -- --------0 --
21-08-26 960,00--511,21-- -- 538,80541,80----0 --
21-08-26 1.000,00--474,14-- -- 501,05504,05----0 --
21-08-26 1.040,00--438,03-- -- --------0 --
21-08-26 1.060,00356,39420,50-- -- 445,85448,85356,39356,391 29-5
21-08-26 1.080,00--403,28-- -- --------0 --
21-08-26 1.100,00--385,85-- -- 410,25413,25----0 --
21-08-26 1.120,00--368,36-- -- 392,80395,80----0 --
21-08-26 1.160,00--335,44-- -- --------0 --
21-08-26 1.200,00265,00303,01-- -- ----265,00265,004 2-6
21-08-26 1.240,00200,44274,01-- -- 295,75298,75205,70200,442 1-6
21-08-26 1.280,00256,63245,71+10,92 +4,4% 264,45271,70260,92256,634 3-6
21-08-26 1.320,00230,13218,70+11,43 +5,2% ----234,07230,134 3-6
21-08-26 1.360,00134,42194,87-- -- ----134,42134,421 1-6
21-08-26 1.400,00183,50170,93+12,57 +7,4% 190,05193,05187,00183,5012 3-6
21-08-26 1.440,00168,00151,23+16,77 +11,1% 166,80173,15168,00163,402 15:36
21-08-2651.480,00152,40132,15+15,50 +11,7% ----152,40139,004 17:13
21-08-26 1.520,00127,00116,33+10,67 +9,2% ----130,00122,003 16:20
21-08-26 1.560,00110,00100,80+9,20 +9,1% 114,65117,65112,00110,005 3-6
21-08-26 1.600,0098,0088,38+9,62 +10,9% 100,25103,25100,0098,0016 16:24
21-08-26 1.640,0085,0576,24+8,81 +11,6% ----85,0585,054 3-6
21-08-26 1.680,0046,0066,72-- -- ----46,4046,002 29-5
21-08-26 1.700,0065,0062,40+2,60 +4,2% 71,0074,0065,0065,001 14:44
21-08-26 1.720,00------ -- --------0 --
21-08-26131.800,0045,4543,84+6,37 +14,5% ----50,4945,458 14:47
21-08-26 1.900,0021,0030,89-- -- ----21,7021,002 2-6
21-08-26 2.000,0014,2521,64-- -- 24,2026,6014,2514,251 2-6
21-08-26 2.100,00--15,14-- -- 17,1018,80----1 22-5
21-08-26 2.200,009,8510,66-- -- ----9,858,403 2-6
21-08-26 2.300,009,607,86+1,74 +22,1% 8,059,6510,559,602 16:50
21-08-26 2.400,00------ -- ---------- --
18-09-26 350,00969,161.113,77-- -- ----969,16964,874 11-5
18-09-26 400,00792,001.064,13-- -- ----808,00792,003 28-4
18-09-26 440,00747,301.024,55-- -- 1.050,951.053,95747,30747,301 29-4
18-09-26 450,00--1.014,66-- -- 1.041,051.044,05----0 --
18-09-26 460,00--1.004,78-- -- --------0 --
18-09-26 480,00--985,01-- -- --------0 --
18-09-26 500,00708,00965,24-- -- 991,65994,65708,00708,001 8-4
18-09-26 520,00--945,47-- -- --------0 --
18-09-26 550,00689,00915,83-- -- ----689,00689,001 24-4
18-09-26 560,00--905,95-- -- --------0 --
18-09-263600,00580,55866,50+24,03 +2,8% ----580,55580,551 28-4
18-09-26 650,00570,23817,37-- -- 843,90846,90570,23570,231 23-4
18-09-26 680,00582,60788,76-- -- ----582,60582,601 24-4
18-09-26 700,00605,60769,16-- -- 794,90797,90605,60597,003 18-5
18-09-26 720,00505,70749,61-- -- 775,40778,40505,70505,701 23-4
18-09-26 750,00561,00720,36-- -- ----561,00561,001 18-5
18-09-26 760,00--709,93-- -- --------0 --
18-09-26 800,00599,33671,85-- -- ----599,33598,629 28-5
18-09-26 850,00482,30623,75-- -- 649,50652,50482,30482,302 13-5
18-09-26 880,00398,24595,09-- -- 620,85623,85398,24397,774 22-4
18-09-2668900,00525,42576,17+23,37 +4,1% 601,90604,90525,42525,421 26-5
18-09-26 920,00582,14557,37+24,77 +4,4% ----582,14582,141 3-6
18-09-26 950,00554,19529,47+24,72 +4,7% ----554,19554,191 3-6
18-09-26 1.000,00498,50484,27+14,23 +2,9% ----498,50498,501 3-6
18-09-26 1.050,00360,93439,64-- -- 465,00468,00366,08360,932 1-6
18-09-26 1.080,00343,29413,80-- -- ----343,29341,062 28-5
18-09-26 1.100,00407,55397,28+10,27 +2,6% 422,30425,30411,96407,553 3-6
18-09-26 1.120,00348,00381,03-- -- 405,80408,80348,00348,001 27-5
18-09-26 1.140,00228,20365,02-- -- 389,55392,55236,60228,202 15-5
18-09-26 1.160,00290,60349,35-- -- ----290,60290,603 22-5
18-09-26 1.180,00330,70334,10-- -- 358,15361,15330,70330,702 2-6
18-09-26 1.200,00332,50319,20+13,30 +4,2% ----332,50332,502 3-6
18-09-26 1.220,00312,95304,60+8,35 +2,7% ----312,95312,002 15:49
18-09-26 1.240,00304,24290,51+13,73 +4,7% ----304,24304,241 3-6
18-09-26 1.260,00275,36276,76-- -- ----275,36265,002 2-6
18-09-26 1.280,00276,10263,48+12,62 +4,8% 283,90291,15276,10272,7511 3-6
18-09-26 1.300,00270,00250,59+19,41 +7,7% 270,70277,95270,00251,004 16:15
18-09-26 1.320,00201,24238,11-- -- 260,10263,10201,24201,241 27-5
18-09-26 1.340,00235,00226,14+8,86 +3,9% ----235,00235,001 15:52
18-09-26 1.350,00209,35220,31-- -- 239,85246,20210,00209,3510 2-6
18-09-26 1.360,00187,15214,53-- -- ----189,35183,106 27-5
18-09-26 1.380,00226,00203,64+22,36 +11,0% 222,40228,75226,00226,0011 17:19
18-09-26 1.400,00214,80192,98+21,82 +11,3% ----218,20214,8033 16:45
18-09-26 1.450,00190,35168,25+22,10 +13,1% 185,85191,30191,50174,0036 17:13
18-09-26 1.500,00164,15146,14+18,01 +12,3% 50,00--164,15151,0025 16:53
18-09-26 1.550,00143,87126,52+17,35 +13,7% 142,80145,80146,73136,956 16:56
18-09-264391.600,00129,25109,30+14,50 +13,3% ----129,25115,8096 16:29
18-09-26 1.650,00104,7094,35+10,35 +11,0% ----104,70101,3010 3-6
18-09-26 1.700,0090,0081,27+8,73 +10,7% 93,4596,4591,6890,007 3-6
18-09-26 1.750,0082,0070,02+11,98 +17,1% ----85,0074,0032 16:26
18-09-26 1.800,0072,0060,25+11,75 +19,5% ----72,9064,5331 17:08
18-09-26 1.850,00------ -- 57,7064,15----0 --
18-09-26 1.900,0054,6544,63+10,02 +22,5% 53,8555,0554,6548,9065 16:33
18-09-26 2.000,0038,5033,11+5,39 +16,3% ----38,5035,506 3-6
18-09-26 2.100,0029,0024,66+4,34 +17,6% 28,8031,6529,0029,005 16:54
18-09-26 2.200,0021,7518,46+3,29 +17,8% 21,7523,9021,7521,751 3-6
18-09-261122.400,0013,5510,56+2,45 +23,2% ----13,9512,0014 16:28
18-12-26 280,00975,021.183,37-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.163,66-- -- ----933,75927,808 24-4
18-12-26 350,001.131,151.114,46+16,69 +1,5% ----1.131,151.131,155 3-6
18-12-26 400,001.082,201.065,39+16,81 +1,6% 1.094,001.097,001.082,201.082,205 3-6
18-12-26 440,00715,521.026,40-- -- ----724,57715,524 30-3
18-12-2626450,001.015,051.016,65+26,35 +2,6% 1.045,201.048,201.015,051.015,051 14:46
18-12-26 460,00704,761.006,90-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75987,43-- -- 1.016,001.019,00753,75752,352 24-4
18-12-26 500,00765,35968,07-- -- 996,60999,60765,35765,351 19-5
18-12-26 520,00674,00948,71-- -- ----674,00674,001 24-3
18-12-26 550,00918,15919,67-1,52 -0,2% ----918,15918,151 14:46
18-12-26 560,00659,70909,98-- -- 938,50941,50659,70659,701 23-4
18-12-26 600,00788,05871,62-- -- ----788,05788,051 1-6
18-12-26 640,00861,26833,36+27,90 +3,3% ----861,28861,262 17:25
18-12-26 680,00823,36795,38+27,98 +3,5% ----823,38823,362 17:25
18-12-26 700,00789,77776,62+13,15 +1,7% --850,00789,77789,771 3-6
18-12-26 720,00627,05757,88-- -- ----627,25626,453 8-5
18-12-26 760,00426,35720,41-- -- ----426,35426,351 27-3
18-12-26 800,00685,00684,02+0,98 +0,1% 711,45714,45685,00685,004 3-6
18-12-26 840,00593,28648,11-- -- 675,15678,15593,45593,288 26-5
18-12-26 880,00396,33612,31-- -- ----398,08396,332 24-4
18-12-26 900,00624,50594,93+29,57 +5,0% ----624,50605,508 16:29
18-12-2612920,00478,40577,78+25,35 +4,4% ----478,40478,401 21-5
18-12-26 960,00475,00543,59-- -- 566,15578,15475,00475,001 1-6
18-12-26 1.000,00537,63511,09+26,54 +5,2% ----537,63519,0047 17:06
18-12-26 1.040,00413,00479,42-- -- 506,20509,20413,00413,001 1-6
18-12-26 1.080,00428,89448,62-- -- ----428,89428,891 2-6
18-12-26 1.100,00460,00433,91+26,09 +6,0% --475,00460,00449,6410 3-6
18-12-26 1.120,00444,77419,61+25,16 +6,0% ----444,77444,771 17:25
18-12-26451.140,00430,52405,18+25,34 +6,3% 431,65434,65430,52430,521 17:25
18-12-26 1.160,00359,25390,89-- -- 165,00--359,25359,251 25-5
18-12-26 1.180,00272,48377,66-- -- 165,00--272,48270,003 20-5
18-12-261.2461.200,00391,33364,54+26,79 +7,3% 390,55393,55391,33376,0033 17:06
18-12-26 1.220,00285,00352,16-- -- ----285,00285,001 28-5
18-12-26 1.240,00352,66339,41+13,25 +3,9% 364,75367,75352,66352,661 3-6
18-12-26 1.260,00353,00326,74+26,26 +8,0% 348,45358,85353,00353,001 3-6
18-12-26971.280,00271,58315,07+24,94 +7,9% 336,35346,75272,20268,505 29-5
18-12-266831.300,00326,00303,54+24,60 +8,1% ----331,44319,3445 17:27
18-12-26 1.320,00276,96292,81-- -- 313,05323,50277,00276,963 2-6
18-12-26 1.350,00295,00276,82+18,18 +6,6% ----295,00287,0064 16:20
18-12-267771.400,00274,25251,13+23,12 +9,2% 271,20280,00277,00259,2531 17:24
18-12-26 1.450,00246,15228,08+18,07 +7,9% 247,15256,00248,00246,1511 16:11
18-12-26 1.500,00220,74205,97+14,77 +7,2% 225,45233,35223,95213,5513 15:10
18-12-26 1.550,00200,74187,25+13,49 +7,2% ----200,74200,741 15:10
18-12-265261.600,00188,40169,63+18,68 +11,0% ----189,50177,5016 17:29
18-12-26 1.650,00166,75153,34+13,41 +8,7% 171,25174,25167,00166,755 3-6
18-12-26 1.700,00159,35139,37+19,98 +14,3% ----159,35147,50104 16:42
18-12-26 1.750,00145,10125,59+19,51 +15,5% 139,85146,60145,15138,353 16:42
18-12-26 1.800,00132,05114,08+17,97 +15,8% 128,40131,40132,15119,2027 16:42
18-12-26 1.850,00------ -- --------0 --
18-12-26 1.900,00109,5593,79+15,76 +16,8% ----109,70101,0068 16:43
18-12-26 2.000,0090,2077,29+12,91 +16,7% 87,4590,2091,1580,8557 17:19
18-12-26 2.100,0071,0063,23+7,77 +12,3% 72,4575,4571,0071,001 16:00
18-12-26 2.200,0063,0052,61+10,39 +19,7% ----63,0056,0028 16:28
18-12-26 2.400,0045,5536,08+9,47 +26,2% 41,6043,5045,5539,009 16:39
18-12-26 2.600,0031,0025,13+5,87 +23,4% ----31,0030,002 16:28
18-12-26 2.800,0022,0016,86+5,14 +30,5% 18,4024,6022,0022,002 16:28
18-12-26 3.000,0016,0011,26+4,74 +42,1% 14,9016,0016,0014,004 16:28
19-03-27 200,001.238,981.262,62-- -- ----1.238,981.217,059 2-6
19-03-27 460,00936,641.010,36-- -- 1.040,101.043,10936,64935,352 22-5
19-03-27 480,00741,10991,24-- -- ----741,10741,101 28-4
19-03-27 500,00725,35972,36-- -- ----725,35721,005 23-4
19-03-27 520,00711,64953,47-- -- 983,00986,00711,83711,644 23-4
19-03-27 560,00--915,70-- -- 945,20948,20----0 --
19-03-27 600,00--878,56-- -- --------0 --
19-03-27 640,00596,50841,63-- -- ----597,35596,054 23-4
19-03-27 680,00--805,11-- -- --------0 --
19-03-272720,00717,50769,40+26,24 +3,4% 797,75800,75717,50717,501 22-5
19-03-27 760,00697,58733,74-- -- ----697,58697,581 25-5
19-03-27 800,00500,00700,37-- -- 727,25730,25500,00500,002 21-4
19-03-27 840,00515,35666,17-- -- 693,05696,05515,35515,052 8-5
19-03-27 880,00511,28632,63-- -- ----511,28511,281 11-5
19-03-27 920,00--600,18-- -- 627,25630,25----0 --
19-03-27 960,00430,70568,73-- -- ----430,70430,701 13-5
19-03-27 1.000,00--537,96-- -- 565,20568,20----0 --
19-03-27 1.040,00373,10508,61-- -- 535,65538,65373,10373,103 11-5
19-03-27 1.080,00--480,41-- -- --------0 --
19-03-27 1.100,00468,00466,32-- -- 493,45496,45468,00468,001 2-6
19-03-27 1.150,00300,30433,27-- -- ----300,30298,802 20-5
19-03-27 1.200,00360,00402,17-- -- ----360,00360,001 27-5
19-03-27 1.250,00389,70372,30+17,40 +4,7% 398,60401,60389,70389,701 3-6
19-03-27 1.300,00327,30344,75-- -- 366,10378,50327,30324,435 2-6
19-03-27 1.350,00335,15318,43+16,72 +5,3% ----335,40335,152 3-6
19-03-27 1.400,00314,07294,47+19,60 +6,7% ----314,07314,071 3-6
19-03-27 1.450,00255,15272,12-- -- 296,20299,20255,15255,151 2-6
19-03-27 1.500,00200,15250,91-- -- 270,35281,85200,15200,152 1-6
19-03-27 1.550,00200,00231,73-- -- 254,60257,60200,00200,001 25-5
19-03-27 1.600,00240,00213,98+26,02 +12,2% ----240,00223,757 17:11
19-03-27 1.650,00212,00197,03+14,97 +7,6% ----212,00212,001 3-6
19-03-27 1.700,00172,00181,98-- -- ----173,35155,0515 2-6
19-03-27 1.750,00178,65168,13+10,52 +6,3% ----178,65178,651 14:54
19-03-27 1.800,00167,75155,38+12,37 +8,0% 170,70180,40167,75167,755 15:58
19-03-27 1.850,00------ -- --------0 --
19-03-27 1.900,00146,33132,17+14,16 +10,7% ----146,33146,331 3-6
19-03-27 2.000,0088,30113,18-- -- 125,70134,6088,3088,3010 29-5
19-03-27 2.100,0078,5096,45-- -- ----78,5078,503 2-6
19-03-27 2.400,00--61,00-- -- --------0 --
19-03-27 2.600,0053,7645,16+8,60 +19,0% ----53,7652,782 15:31
19-03-27 2.800,00--33,71-- -- --------0 --
19-03-27 3.000,0019,3025,48-- -- ----19,3019,307 2-6
18-06-27 300,001.181,361.168,18+13,18 +1,1% ----1.181,391.181,235 3-6
18-06-27 400,00955,751.072,80-- -- ----955,75952,505 14-5
18-06-27 450,00875,001.025,57-- -- 1.052,551.057,55875,00875,001 13-5
18-06-27 480,00718,75997,71-- -- ----718,75718,751 26-3
18-06-27 500,00726,79979,13-- -- ----726,79726,791 28-4
18-06-27 520,00--960,55-- -- --------0 --
18-06-27 560,00--923,90-- -- 950,60955,60----0 --
18-06-27 600,00769,39887,52-- -- ----770,13769,393 14-5
18-06-27 640,00--851,61-- -- --------0 --
18-06-27 680,00610,00816,38-- -- ----610,00610,001 21-4
18-06-27 700,00813,27798,66+14,61 +1,8% ----813,27813,271 3-6
18-06-27 720,00541,18781,35-- -- ----541,18541,181 23-4
18-06-27 760,00668,86747,42-- -- ----668,86668,861 22-5
18-06-27 800,00599,88714,26-- -- ----599,92599,884 14-5
18-06-27 840,00698,65681,48+17,17 +2,5% ----698,74698,655 16:01
18-06-27 880,00402,76650,18-- -- ----402,76402,761 4-2
18-06-27 900,00556,10634,87-- -- ----556,10556,101 1-6
18-06-27 920,00396,00619,99-- -- ----396,00396,001 23-3
18-06-27 960,00377,00589,84-- -- ----377,00377,001 17-4
18-06-27 1.000,00570,64561,31+9,33 +1,7% ----570,64570,643 3-6
18-06-27 1.040,00393,75533,96-- -- ----396,65393,752 14-4
18-06-27 1.080,00--506,66-- -- --------0 --
18-06-27 1.100,00503,48493,88+9,60 +1,9% ----503,48503,483 3-6
18-06-27 1.150,00406,15463,13-- -- 489,75494,75407,65406,152 26-5
18-06-27 1.200,00452,65432,58+20,07 +4,6% 459,75463,85452,74446,318 16:01
18-06-27 1.250,00314,83405,32-- -- 431,60436,60318,92302,853 21-5
18-06-27 1.300,00398,90379,42+19,48 +5,1% ----398,90398,901 3-6
18-06-27 1.350,00371,79353,63+18,16 +5,1% ----371,79371,791 3-6
18-06-27 1.400,00348,49330,90+17,59 +5,3% 355,90360,90348,49344,146 3-6
18-06-27 1.450,00261,65309,40-- -- ----263,65261,653 1-6
18-06-27 1.500,00306,50288,11+18,39 +6,4% ----307,25306,502 3-6
18-06-27 1.550,00285,00269,48+15,52 +5,8% ----296,00285,008 15:54
18-06-27 1.600,00268,00252,10+15,90 +6,3% ----271,00268,0027 15:21
18-06-27 1.650,00208,70235,91-- -- ----208,70208,4011 2-6
18-06-27 1.700,00238,70219,49+19,21 +8,8% ----238,70234,5538 3-6
18-06-27 1.750,00------ -- --------0 --
18-06-27 1.800,00214,25192,57+21,68 +11,3% ----214,85202,9076 16:56
18-06-27 1.900,00129,50167,79-- -- ----129,50129,501 1-6
18-06-27 2.000,00167,94147,21+20,73 +14,1% ----167,94162,508 17:15
18-06-27 2.200,00104,45112,82-- -- 38,50--104,45104,451 2-6
18-06-27 2.400,0090,7986,77+4,02 +4,6% 96,35106,9090,7990,795 3-6
18-06-27 2.600,00--67,90-- -- --------0 --
18-06-27 2.800,00--52,48-- -- --------0 --
18-06-27 3.000,00--40,73-- -- 47,7052,45----0 --
18-06-27 3.200,00--32,62-- -- --------0 --
17-12-27 300,001.100,001.172,69-- -- 1.199,851.204,851.100,001.095,003 22-5
17-12-27 400,001.031,421.080,26-- -- 1.107,801.112,801.031,421.031,421 26-5
17-12-27 450,00927,721.035,18-- -- 1.062,751.067,75927,72927,721 21-5
17-12-27 480,00737,711.008,16-- -- ----737,71737,712 27-1
17-12-27 500,00938,19990,43-- -- ----941,62938,192 26-5
17-12-27 520,00--972,82-- -- 1.000,901.005,90----0 --
17-12-27 550,00713,27946,67-- -- 974,90979,90713,27713,271 4-5
17-12-27 600,00821,70903,55-- -- ----821,70821,701 1-6
17-12-27 650,00620,64861,81-- -- 890,60895,60620,64620,641 12-2
17-12-27 680,00605,00837,33-- -- 866,10871,10605,00605,001 18-2
17-12-27 700,00807,15821,25-- -- 850,00855,00807,71807,155 2-6
17-12-27 720,00571,00804,98-- -- ----571,00571,001 23-4
17-12-27 760,00651,00773,76-- -- ----651,00645,002 20-5
17-12-27 800,00741,47743,45-- -- 772,20777,20741,47741,471 2-6
17-12-27 840,00673,38713,85-- -- 742,45747,45673,38673,381 25-5
17-12-27 880,00454,00684,40-- -- 713,60718,60454,00451,003 30-1
17-12-27 900,00633,00670,35-- -- 699,50704,50633,00633,001 25-5
17-12-27 920,00431,80656,47-- -- 685,60690,60431,80431,801 28-4
17-12-27 960,00650,00629,49+20,51 +3,3% 658,40663,40650,00650,001 3-6
17-12-27 1.000,00618,17602,49+15,68 +2,6% 632,15637,15621,00618,1714 3-6
17-12-27 1.040,00504,78577,43-- -- 606,80611,80504,78504,781 28-5
17-12-27 1.080,00--553,17-- -- 582,40587,40----0 --
17-12-27 1.100,00557,59541,45+16,14 +3,0% ----567,70557,5917 3-6
17-12-27 1.150,00314,57512,80-- -- ----314,57314,571 23-4
17-12-27 1.200,00510,00485,78+24,22 +5,0% ----513,00499,356 16:02
17-12-27 1.220,00402,40475,38-- -- 497,35513,40402,40402,401 22-5
17-12-27 1.240,00--465,35-- -- 487,00503,05----0 --
17-12-27 1.250,00415,95460,35-- -- ----415,95415,952 25-5
17-12-27 1.260,00407,87455,45-- -- ----407,87407,872 2-6
17-12-27 1.280,00456,91445,75+11,16 +2,5% ----456,91456,912 3-6
17-12-27 1.300,00450,31436,13+14,18 +3,3% ----458,00450,312 3-6
17-12-27 1.320,00384,10426,06-- -- 454,05459,05384,10384,101 25-5
17-12-27 1.340,00289,00416,52-- -- 438,75453,90289,00289,001 12-5
17-12-27 1.350,00350,00412,04-- -- 434,60448,95350,00350,001 26-5
17-12-27 1.360,00290,94407,69-- -- ----290,94290,941 15-5
17-12-27 1.380,00361,72398,93-- -- ----361,72361,721 2-6
17-12-27 1.400,00421,00390,43+30,57 +7,8% 417,80422,80421,00401,5029 16:28
17-12-27 1.420,00409,85382,08+27,77 +7,3% 409,25414,25409,90409,852 17:25
17-12-27 1.440,00315,10373,85-- -- 395,30409,65315,10315,102 26-5
17-12-27 1.460,00293,30365,96-- -- ----293,30293,301 28-5
17-12-27 1.480,00296,35358,18-- -- ----296,35295,952 1-6
17-12-27 1.500,00378,03350,63+27,40 +7,8% 371,15385,50381,00357,6027 17:02
17-12-27 1.550,00352,00331,18+20,82 +6,3% ----352,00351,003 3-6
17-12-27 1.600,00340,90314,17+26,73 +8,5% ----345,00329,0016 17:29
17-12-27 1.650,00244,00297,85-- -- 322,65327,65244,00243,7511 1-6
17-12-27 1.700,00296,00282,60+13,40 +4,7% 306,45311,45296,00296,001 14:33
17-12-27 1.750,00------ -- --------0 --
17-12-27 1.800,00278,28253,39+24,89 +9,8% ----278,28270,304 17:02
17-12-27 1.900,00251,00228,59+22,41 +9,8% 250,10255,10254,00236,2526 16:57
17-12-27 2.000,00228,75205,20+23,55 +11,5% 226,30231,30228,75212,006 17:04
17-12-27 2.200,00132,20168,08-35,88 -21,3% ----132,20132,101 3-6
17-12-27922.400,00152,00137,40+18,24 +13,3% ----152,00152,001 3-6
17-12-27 2.600,00112,65112,91-- -- ----112,6588,304 2-6
17-12-27 2.800,0097,0093,74+3,26 +3,5% ----97,0097,001 3-6
17-12-27 3.000,00--77,45-- -- 87,4592,45----0 --
17-12-27 3.200,0060,0059,41-- -- 73,2578,2560,6060,003 2-6
15-12-28 300,001.127,251.177,95-- -- 1.206,851.214,351.128,451.127,252 29-5
15-12-28 400,001.023,581.094,02-- -- ----1.024,061.023,586 28-5
15-12-28 450,00392,571.052,71-660,14 -62,7% 1.079,701.087,20392,57392,572 19-9
15-12-281480,00793,401.028,33+26,83 +2,6% ----793,40793,401 20-4
15-12-28 500,00999,901.012,06-- -- ----999,90999,903 2-6
15-12-28 520,00--996,13-- -- --------0 --
15-12-28 550,00665,00972,65-- -- 999,901.007,40665,00665,005 2-4
15-12-28 600,00837,52934,39-- -- 961,60969,10837,52837,521 27-5
15-12-28 640,00792,88904,21-- -- 931,70939,20792,88792,881 21-5
15-12-28 680,00803,40875,25-- -- 902,45909,95803,88803,406 28-5
15-12-28 700,00819,00861,24-- -- ----819,00819,001 2-6
15-12-28 720,00620,50846,89-- -- ----620,50620,501 9-4
15-12-28 760,00661,00818,92+27,61 +3,4% ----661,00661,001 18-5
15-12-28 800,00819,68792,08+27,60 +3,5% ----819,68819,681 17:06
15-12-281840,00608,76766,17+27,27 +3,6% 792,95800,45608,76608,761 14-4
15-12-28 880,00412,25740,97-- -- ----412,25412,251 31-3
15-12-28 900,00670,00728,74-- -- 755,05762,55670,00670,001 26-5
15-12-28 920,00662,02715,78-- -- ----662,02662,021 27-5
15-12-28 960,00621,90692,12-- -- 718,85726,35621,90621,901 1-6
15-12-28 1.000,00683,00669,31+13,69 +2,0% 695,70703,20699,00683,003 3-6
15-12-28 1.040,00592,02647,38-- -- 673,35680,85592,02592,021 27-5
15-12-28 1.080,00--625,98-- -- --------0 --
15-12-28 1.100,00627,95615,04+12,91 +2,1% ----630,00627,952 15:49
15-12-28 1.150,00525,00589,70-- -- ----525,00525,001 1-6
15-12-28 1.200,00560,00565,72-- -- 591,25598,75560,00560,001 2-6
15-12-28 1.250,00500,13542,67-- -- ----500,13500,131 25-5
15-12-28 1.300,00495,00520,74-- -- 545,50553,00495,00470,005 2-6
15-12-28 1.350,00422,13498,90-- -- 524,20531,70422,13422,131 27-5
15-12-28 1.400,00427,75479,24-- -- ----427,75427,751 29-5
15-12-28 1.450,00424,00460,09-- -- ----424,00424,001 2-6
15-12-28 1.500,00451,91442,24+9,67 +2,2% ----457,59451,914 3-6
15-12-28 1.550,00--423,97-- -- --------0 --
15-12-28 1.600,00387,38407,77-- -- 431,05438,55387,38387,381 2-6
15-12-28 1.650,00--392,24-- -- 414,85422,35----0 --
15-12-28 1.700,00363,69377,44-- -- ----363,69363,691 2-6
15-12-28 1.750,00------ -- --------0 --
15-12-28 1.800,00359,00349,89+9,11 +2,6% 370,55378,05376,10359,0016 16:36
15-12-28 1.900,00338,00323,44+14,56 +4,5% ----338,00338,001 3-6
15-12-28 2.000,00316,55300,56+15,99 +5,3% ----316,93316,5510 3-6
15-12-28 2.200,00272,00259,22+12,78 +4,9% ----272,00272,001 3-6
15-12-28 2.400,00245,20225,56+19,64 +8,7% 241,25248,75245,20230,4860 17:07
15-12-28 2.800,00188,00171,91+16,09 +9,4% 184,10191,60188,00188,004 17:07
15-12-28 3.200,00145,00132,80+12,20 +9,2% ----145,00141,9262 17:02
21-12-29 300,001.040,721.188,72-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,291.109,10-- -- ----844,29844,291 8-4
21-12-29 450,00862,151.070,65-- -- ----862,15862,151 13-4
21-12-29 500,00871,651.033,62-- -- 1.059,051.071,05871,65871,651 18-5
21-12-29 550,00837,60997,23-- -- ----837,60837,601 18-5
21-12-29 600,00886,25962,41-- -- ----886,25886,251 22-5
21-12-29 700,00780,00895,65-- -- 920,70932,70780,00780,001 21-5
21-12-29 800,00624,60834,05-- -- 858,00870,00625,00624,602 10-4
21-12-29 900,00705,13776,06-- -- 799,75811,75705,13705,131 1-6
21-12-291841.000,00671,45723,21+25,40 +3,5% ----671,45671,451 2-6
21-12-29 1.100,00590,00673,48-- -- ----601,30590,003 1-6
21-12-29 1.200,00565,00628,67-- -- ----565,00565,002 26-5
21-12-29 1.400,00579,65548,30+31,35 +5,7% 569,75581,75579,65579,652 15:35
21-12-29 1.600,00440,00480,31-- -- 501,30513,30440,00440,001 2-6
21-12-29 1.800,00275,00424,50-- -- ----275,00275,001 19-5
21-12-29 2.000,00390,75375,61+15,14 +4,0% ----391,70389,054 3-6
21-12-29 2.400,00315,00298,58+16,42 +5,5% ----322,00304,306 15:15
21-12-29 2.800,00154,60242,01-- -- 253,75265,75154,60148,8030 18-5
21-12-29 3.200,00210,95197,26+13,69 +6,9% 207,00219,00210,95210,954 3-6
20-12-30 500,001.000,001.052,08-- -- ----1.000,001.000,002 2-6
20-12-3019600,00937,36986,98+26,55 +2,7% 992,951.041,35937,36937,361 2-6
20-12-30 700,00877,56925,85-- -- 932,35980,75877,56877,561 2-6
20-12-30 800,00897,78869,51+28,27 +3,3% ----897,78897,781 17:06
20-12-3011900,00583,60816,33+27,16 +3,3% ----583,60583,601 23-2
20-12-30 1.000,00681,00767,64-- -- 773,60822,00681,00681,001 22-5
20-12-30 1.100,00675,24721,67-- -- 728,20776,60675,24675,241 2-6
20-12-30 1.200,00710,00680,38+29,62 +4,4% ----710,00708,602 16:36
20-12-30 1.400,00624,84604,40+20,44 +3,4% 612,35657,35624,84617,496 3-6
20-12-30 1.600,00558,43540,84+17,59 +3,3% ----558,43558,431 3-6
20-12-30301.800,00502,84485,84+17,00 +3,5% 493,20535,55502,84494,494 3-6
20-12-30512.000,00460,00439,08+20,92 +4,8% 445,20487,50460,00460,001 3-6
20-12-30 2.400,00346,00362,42-- -- 368,35406,55346,00346,001 2-6
20-12-30 2.800,00325,30302,53+22,77 +7,5% 275,00--325,30315,504 16:40
20-12-30 3.200,00262,31254,90+7,41 +2,9% ----262,99262,312 3-6
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?