Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.222,601.230,00-7,40 -0,6% 1.268,001.199,40733.04617:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-4-2026)
Totaal volume 6.588 (4.104 Calls, 2.484 Puts)
Totaal open interest bij opening 14.256 (6.131 Calls, 8.125 Puts)
Call / Put ratio 1,65
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-26 720,00489,13510,09-20,96 -4,1% ----489,13489,131 16:43
17-04-26 760,00534,90470,10-- -- ----534,90534,902 14-4
17-04-26 800,00457,50430,10+27,40 +6,4% ----457,50457,501 11:16
17-04-26 840,00393,19390,11-- -- ----393,19393,191 15-4
17-04-26 880,00339,48350,11-- -- ----339,48339,481 25-3
17-04-263900,00195,00330,12-7,46 -2,3% ----195,00195,001 31-3
17-04-26 920,00322,91310,12+12,79 +4,1% ----322,91322,911 12:28
17-04-26 940,00324,48290,12-- -- ----324,48324,481 10-4
17-04-26 960,00264,00270,12-- -- ----264,00264,001 15-4
17-04-26 980,00253,47250,13+3,34 +1,3% ----253,47253,475 12:51
17-04-26 1.000,00236,34230,13+6,21 +2,7% 1,00--256,10236,346 14:30
17-04-26 1.010,00283,37220,13-- -- ----283,37283,371 15-4
17-04-26 1.020,00126,60210,13-- -- ----126,60126,602 31-3
17-04-26 1.030,00203,52200,14+3,38 +1,7% ----203,52203,525 12:51
17-04-26 1.040,00171,79190,14-18,35 -9,7% ----171,79171,791 16:15
17-04-26 1.050,00189,50180,15-- -- ----189,50189,501 15-4
17-04-26 1.060,00197,00170,17-- -- ----197,00197,001 13-4
17-04-2621.070,00168,30160,20-7,53 -4,7% ----168,30168,301 15-4
17-04-26 1.080,00196,40150,24-- -- ----203,90196,404 14-4
17-04-26 1.090,00120,05140,32-- -- ----120,05120,051 8-4
17-04-26 1.100,00113,00130,44-17,44 -13,4% ----113,00113,004 16:57
17-04-26 1.120,0086,20110,86-24,66 -22,2% ----86,2086,202 16:27
17-04-26 1.140,0080,0091,66-11,66 -12,7% ----80,0080,002 17:12
17-04-26 1.160,0057,3773,16-15,79 -21,6% ----97,0057,374 17:07
17-04-26 1.180,0037,7555,75-18,00 -32,3% ----84,0037,7512 17:04
17-04-26 1.200,0026,0040,43-14,43 -35,7% --35,0061,9017,50149 17:14
17-04-26 1.220,0014,0027,37-13,37 -48,8% ----48,659,90138 17:29
17-04-26 1.240,006,8017,35-10,55 -60,8% ----36,253,86243 17:29
17-04-26 1.260,003,0010,16-7,16 -70,5% 2,50--25,002,00140 17:26
17-04-26 1.280,001,405,60-4,20 -75,0% ----15,500,70187 17:17
17-04-267501.300,000,653,06-2,22 -72,5% 0,45--9,700,45310 17:26
17-04-26 1.320,000,401,61-1,21 -75,2% ----5,000,2548 17:01
17-04-26 1.340,000,150,84-0,69 -82,1% --2,455,500,0142 17:18
17-04-26 1.360,000,150,44-0,29 -65,9% ----1,100,1520 16:59
17-04-26 1.380,000,050,21-0,16 -76,2% ----0,400,0519 17:19
17-04-26 1.400,000,180,09+0,09 +100,0% ----0,350,1710 13:21
17-04-26 1.420,000,080,04+0,04 +100,0% ----0,630,083 15:46
17-04-261791.440,000,180,01+0,17 +1700,0% --0,300,220,1815 11:22
17-04-26 1.460,00------ -- --------0 --
17-04-261661.480,000,031,79-1,76 -98,3% ----0,100,032 14:21
17-04-266851.500,000,021,25-1,23 -98,4% --3,000,020,024 11:07
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 15-4
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-264981.600,000,010,08-0,07 -87,5% ----0,050,017 14:48
17-04-261091.700,000,260,03+0,23 +766,7% ----0,300,255 10-4
17-04-26491.800,000,420,16-- -- ----0,420,423 27-3
17-04-26271.900,000,300,08-- -- ----0,310,302 27-3
17-04-26432.000,000,260,04-- -- ----0,260,2614 24-3
17-04-26202.100,000,040,02+0,02 +100,0% ----0,060,042 8-4
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00489,43510,50-21,07 -4,1% ----489,43489,431 16:43
15-05-26 760,00536,00470,61-- -- ----536,00536,001 14-4
15-05-26 800,00419,88430,79-- -- ------419,883 25-3
15-05-262840,00457,50391,10-7,84 -2,0% ----457,50457,502 14-4
15-05-26 880,00242,68351,57-- -- ----242,68242,681 31-3
15-05-26 920,00324,51312,32+12,19 +3,9% ----324,51324,511 12:28
15-05-26 940,00209,82292,80-- -- ----209,82209,821 2-4
15-05-26 960,00284,00273,53-- -- ----284,00284,001 15-4
15-05-26 980,00246,30254,22-- -- ----246,30246,301 15-4
15-05-26291.000,00241,14235,63-7,63 -3,2% ----259,20241,145 14:30
15-05-26 1.020,00211,00216,63-5,63 -2,6% ----227,00204,008 15:38
15-05-26 1.030,00--207,58-- -- --------0 --
15-05-26 1.040,00223,00198,53-- -- ----223,00223,001 10-4
15-05-26 1.050,00198,17189,69+8,48 +4,5% ----198,17198,172 13:51
15-05-26 1.060,00166,85181,08-14,23 -7,9% ----166,85166,851 15:46
15-05-26 1.070,00150,30172,37-- -- ----150,30149,104 26-3
15-05-26 1.080,00218,64164,32-- -- ----218,64218,643 14-4
15-05-26 1.090,0091,35155,74-- -- ----93,0090,005 7-4
15-05-26 1.100,00131,05147,62-16,57 -11,2% ----131,05131,0510 16:57
15-05-26 1.120,00113,00132,36-19,36 -14,6% ----113,00113,003 16:33
15-05-26 1.140,00124,60116,91+7,69 +6,6% ----125,49124,602 14:13
15-05-26 1.160,0095,00103,50-8,50 -8,2% ----126,8388,0014 17:08
15-05-26 1.180,0087,0090,58-3,58 -4,0% ----87,0087,001 15:30
15-05-26 1.200,0070,0078,19-8,19 -10,5% --74,0096,5063,0054 17:14
15-05-26231.220,0059,3567,44-5,05 -7,5% ----90,0059,3514 17:17
15-05-26 1.240,0051,5057,72-6,22 -10,8% --75,0078,5045,8074 17:28
15-05-26 1.260,0043,0048,97-5,97 -12,2% ----68,0039,4250 17:10
15-05-26 1.280,0034,2041,52-7,32 -17,6% ----57,0032,00287 17:37
15-05-26 1.300,0029,5034,46-4,96 -14,4% --48,0048,9025,0036 17:27
15-05-26 1.320,0024,3228,10-3,78 -13,5% ----40,0021,00231 17:29
15-05-26 1.340,0019,8023,01-3,21 -14,0% ----34,8518,5037 17:26
15-05-26 1.360,0014,5018,78-4,28 -22,8% --19,0027,5014,0031 16:36
15-05-26 1.380,0012,4015,58-3,18 -20,4% ----24,3511,3053 17:25
15-05-26 1.400,0010,3512,55-2,20 -17,5% --63,0019,059,5024 17:10
15-05-26 1.440,006,258,08-1,83 -22,6% ----12,005,65229 17:29
15-05-26 1.480,003,934,86-0,93 -19,1% --20,008,703,9313 17:10
15-05-26 1.520,002,903,08-0,18 -5,8% ----5,452,90120 15:50
15-05-26 1.560,003,502,13+1,37 +64,3% ----3,653,502 09:26
15-05-26 1.600,001,551,21+0,34 +28,1% ----2,041,556 15:24
15-05-26 1.700,000,630,27+0,36 +133,3% ----0,850,6059 17:25
15-05-26 1.800,000,750,06-- -- ----0,750,751 14-4
15-05-26 1.900,000,150,01-- -- ----0,150,156 15-4
15-05-2652.000,000,450,04-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00995,37930,16-- -- ----995,37995,262 14-4
19-06-26 350,00761,88880,19-- -- ----769,41761,886 7-4
19-06-26 400,00732,60830,22-- -- ----734,88732,606 2-4
19-06-26 420,00--810,23-- -- --------0 --
19-06-26 440,00471,80790,25-318,45 -40,3% ----471,80471,802 22-12
19-06-26 450,00782,90780,25-- -- ----782,90782,901 25-3
19-06-26 460,00732,75770,26-- -- ----732,75732,751 11-3
19-06-26 480,00753,91750,29-- -- ----753,91750,913 23-2
19-06-26 500,00671,31730,31-- -- ----676,40671,3140 26-3
19-06-26 520,00--710,35-- -- --------0 --
19-06-26 550,00713,35680,42-- -- ----713,35713,351 10-4
19-06-26 560,00625,90670,46-- -- ----628,92625,5822 17-3
19-06-26 600,00660,10630,68+29,42 +4,7% ----660,10660,101 09:48
19-06-26 650,00565,00581,39-16,39 -2,8% ----580,00565,002 15:44
19-06-26 680,00451,14551,78-- -- ----451,14451,141 6-3
19-06-26 700,00501,93532,03-- -- ----501,93501,931 8-4
19-06-2626720,00525,12512,40-7,14 -1,4% ----525,12525,121 12:29
19-06-26 750,00406,88482,87-- -- ----416,16406,6876 30-3
19-06-26 760,00--473,07-- -- --------0 --
19-06-26 800,00410,00433,97-23,97 -5,5% ----410,00410,002 16:27
19-06-26 850,00412,00385,55+26,45 +6,9% ----412,00412,001 11:16
19-06-26 880,00290,69356,86-- -- ----290,94290,14106 30-3
19-06-26 900,00320,50337,92-17,42 -5,2% --412,50370,50320,503 15:47
19-06-2666920,00346,20319,27-6,92 -2,2% --402,50346,20346,201 13-4
19-06-26 940,00324,29300,78-- -- ----324,29324,291 10-4
19-06-26 950,00294,26291,73-- -- ----294,26294,261 9-4
19-06-26 960,00275,20283,81-- -- ----275,20275,201 15-4
19-06-26 980,00282,74266,03+16,71 +6,3% ----282,74282,741 10:48
19-06-26 1.000,00271,50247,62+23,88 +9,6% ----271,50271,501 11:38
19-06-26 1.020,00287,97230,77-- -- ----287,97287,971 15-4
19-06-26 1.030,00247,50223,16+24,34 +10,9% ----247,50247,501 11:36
19-06-26 1.040,00200,10215,03-- -- ----200,10200,102 9-4
19-06-26 1.050,00228,56206,50+22,06 +10,7% ----228,56226,2531 12:02
19-06-26 1.060,00176,00198,70-- -- ----176,00176,004 1-4
19-06-26 1.080,00199,95183,73-- -- ----199,95199,953 15-4
19-06-26 1.100,00152,23168,92-16,69 -9,9% ----152,23152,235 15:52
19-06-26 1.120,00207,40154,89-- -- ----207,40207,401 14-4
19-06-26 1.140,00127,78141,40-13,62 -9,6% ----160,65127,783 16:15
19-06-26 1.160,00125,00128,56-3,56 -2,8% ----135,00125,002 15:34
19-06-26 1.180,00143,30116,61-- -- ----143,30143,302 13-4
19-06-26 1.200,0097,28105,25-7,97 -7,6% ----100,0091,935 17:07
19-06-26 1.220,0096,0094,73+1,27 +1,3% ----108,6596,005 12:47
19-06-26 1.240,0074,6584,79-10,14 -12,0% ----101,6573,30524 17:37
19-06-26 1.260,0069,0575,84-6,79 -9,0% --150,0093,3069,0516 15:36
19-06-26 1.280,0061,5067,39-5,89 -8,7% ----85,0058,0063 17:26
19-06-26 1.300,0054,5059,85-5,35 -8,9% ----75,1050,0042 17:13
19-06-262391.320,0048,9052,95-3,22 -6,1% ----66,6048,9010 17:12
19-06-26 1.350,0037,4543,71-6,26 -14,3% ----56,0037,4515 16:48
19-06-26 1.400,0027,6031,32-3,72 -11,9% ----41,9026,0533 17:23
19-06-26 1.450,0018,8021,98-3,18 -14,5% --45,5019,0018,8010 16:48
19-06-26 1.480,0015,6017,71-2,11 -11,9% ----20,5014,7536 17:18
19-06-261.5081.500,0013,1015,27-0,37 -2,4% ----20,5013,103 16:48
19-06-26 1.520,0012,0013,54-1,54 -11,4% ----12,0011,453 17:10
19-06-26 1.550,009,0010,55-1,55 -14,7% ----14,508,7515 17:03
19-06-26 1.600,008,557,55+1,00 +13,2% ----10,988,5518 12:49
19-06-26 1.650,004,804,97-0,17 -3,4% ----7,154,808 15:33
19-06-26 1.700,003,353,43-0,08 -2,3% ----5,403,3512 17:27
19-06-26 1.800,002,201,52+0,68 +44,7% ----3,002,203 15:14
19-06-26 1.900,002,350,62-- -- ----2,352,352 14-4
19-06-26 2.000,000,770,25+0,52 +208,0% --2,000,770,772 15:57
19-06-26 2.100,000,490,10+0,39 +390,0% ----0,490,492 15:57
19-06-26 2.200,000,600,04-- -- ----0,600,601 7-4
19-06-26 2.400,000,150,01-- -- ----0,150,152 15-4
18-09-26 350,00956,55881,50-- -- ----956,55948,915 15-4
18-09-26 400,00817,47832,29-14,82 -1,8% ----859,75817,472 17:07
18-09-26 440,00--793,04-- -- --------0 --
18-09-26 450,00--783,24-- -- --------0 --
18-09-26 460,00--773,44-- -- --------0 --
18-09-26 480,00--753,96-- -- --------0 --
18-09-264500,00708,00734,33-7,18 -1,0% ----708,00708,001 8-4
18-09-26 520,00--714,83-- -- --------0 --
18-09-26 550,00438,80685,58-246,78 -36,0% ----438,80438,801 4-12
18-09-26 560,00--675,88-- -- --------0 --
18-09-26 600,00609,55637,13-- -- ----609,55609,551 17-2
18-09-262650,00572,08588,86-7,29 -1,2% ----572,08572,081 12-2
18-09-26 680,00521,69560,16-- -- ----521,69521,691 23-1
18-09-26 700,00504,00541,16-- -- ----504,00504,001 22-1
18-09-26 720,00462,58522,23-- -- ----462,58462,581 3-3
18-09-26 750,00504,32494,13-- -- ----504,32504,314 23-2
18-09-26 800,00473,12448,04+25,08 +5,6% ----473,12473,121 11:18
18-09-26 850,00402,00403,49-- -- ----402,00402,001 9-4
18-09-26 880,00441,82377,54-- -- ----441,82441,512 15-4
18-09-26 900,00389,00360,69-- -- ----389,00389,003 15-4
18-09-26 920,00333,00344,14-11,14 -3,2% ----372,40333,0011 17:29
18-09-26 950,00349,20320,02-- -- ----349,20349,201 13-4
18-09-26 1.000,00297,98281,95+16,03 +5,7% ----297,98297,981 10:48
18-09-26 1.050,00236,00246,74-10,74 -4,4% ----236,00228,002 17:20
18-09-26 1.080,00215,00226,51-11,51 -5,1% ----247,00208,803 17:20
18-09-26 1.100,00196,05213,29-17,24 -8,1% --275,00237,90196,053 16:18
18-09-26 1.120,00195,45201,11-- -- ----195,45195,455 8-4
18-09-26 1.140,00209,25189,50+19,75 +10,4% ----209,25209,251 11:29
18-09-26 1.160,00188,00177,56-- -- --250,00188,00188,001 9-4
18-09-26 1.180,00153,00166,43-13,43 -8,1% ----183,65153,0030 16:27
18-09-26 1.200,00149,10156,46-7,36 -4,7% ----149,10140,005 17:11
18-09-26 1.220,00137,50146,08-8,58 -5,9% ----155,20137,502 17:23
18-09-26 1.240,00143,30136,46+6,84 +5,0% ----155,00143,003 14:10
18-09-26 1.260,00114,85127,31-12,46 -9,8% ----130,30114,855 15:52
18-09-26 1.280,00109,85118,91-9,06 -7,6% ----133,50109,854 15:50
18-09-26 1.300,00101,15110,76-9,61 -8,7% ----126,00101,159 16:00
18-09-26 1.320,0097,70102,95-5,25 -5,1% ----115,9097,706 15:36
18-09-26 1.340,0088,0595,65-7,60 -7,9% ----108,9088,052 16:05
18-09-26 1.350,0082,0592,15-10,10 -11,0% ----105,1582,056 16:28
18-09-26 1.360,0099,3088,82+10,48 +11,8% ----100,9599,303 12:16
18-09-26 1.380,0094,2582,40+11,85 +14,4% ----94,2593,852 12:03
18-09-26 1.400,0069,5076,44-6,94 -9,1% ----89,6069,0013 17:04
18-09-26 1.450,0057,0063,19-6,19 -9,8% ----74,2057,004 16:16
18-09-26 1.500,0058,8051,80+7,00 +13,5% --68,5061,0058,803 12:25
18-09-26 1.550,0040,0042,79-2,79 -6,5% ----50,1540,006 15:36
18-09-26 1.600,0030,5035,30-4,80 -13,6% ----30,5030,505 16:35
18-09-26 1.650,0036,5029,00-- -- ----41,0036,502 15-4
18-09-26 1.700,0021,9523,74-1,79 -7,5% ----28,1521,954 16:53
18-09-26 1.800,0026,3516,01-- -- ----27,2026,2531 14-4
18-09-26 1.900,0013,0510,97+2,08 +19,0% ----13,0513,051 10:01
18-09-26 2.000,0012,707,60-- -- ----12,708,802 10-4
18-09-26 2.200,004,003,97+0,03 +0,8% --4,454,854,007 15:22
18-09-26 2.400,002,601,86+0,74 +39,8% ----2,752,603 09:59
18-12-26 280,00876,62951,76-- -- ----876,62876,624 30-3
18-12-26 300,00848,21932,28-- -- ----849,00848,0757 30-3
18-12-26 350,00746,00883,60-- -- ----746,00746,001 31-3
18-12-26 400,00858,00835,15+22,85 +2,7% ----858,00858,001 10:09
18-12-26 440,00715,52796,72-- -- ----724,57715,524 30-3
18-12-26 450,00715,45787,12-- -- ----715,87715,459 30-3
18-12-26 460,00704,76777,52-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04758,33-- -- ----687,04686,808 30-3
18-12-26 500,00776,00739,27+36,73 +5,0% ----776,00770,002 09:21
18-12-26 520,00674,00720,77-- -- ----674,00674,001 24-3
18-12-26 550,00715,00692,31+22,69 +3,3% ----720,00715,002 09:58
18-12-26 560,00706,75682,91-- -- ----706,75706,752 15-4
18-12-26 600,00669,15645,34-- -- ----669,15669,152 15-4
18-12-26 640,00542,15608,24-- -- ----542,15542,152 30-3
18-12-26 680,00497,50571,64-- -- ----507,85497,503 30-3
18-12-261.139700,00617,55553,55-7,49 -1,4% ----617,55617,551 14-4
18-12-26 720,00571,50535,70-- -- ----571,50571,501 13-4
18-12-26 760,00426,35500,50-- -- ----426,35426,351 27-3
18-12-26 800,00473,08466,25-- -- ----473,08471,972 15-4
18-12-26 840,00479,08433,05-- -- ----479,08479,081 10-4
18-12-2611880,00370,00400,94-7,51 -1,9% ----370,00370,001 8-4
18-12-26 900,00386,09385,39-- -- ----434,50386,099 15-4
18-12-26 920,00356,40370,14-- -- ----356,40356,401 9-4
18-12-26 960,00332,00341,29-- -- ----332,00332,001 8-4
18-12-26 1.000,00325,00313,23-- -- --375,00325,00307,006 15-4
18-12-26 1.040,00276,50286,60-- -- ----276,50276,502 8-4
18-12-26 1.080,00295,00261,38-- -- ----295,00290,004 10-4
18-12-26 1.100,00256,40249,46+6,94 +2,8% 180,00--256,40254,2519 15:06
18-12-26 1.120,00257,90237,91+19,99 +8,4% ----257,90257,901 10:03
18-12-26 1.140,00281,83227,31-- -- ----281,83281,831 14-4
18-12-26 1.160,00204,54216,62-12,08 -5,6% ----204,54204,544 16:09
18-12-26 1.180,00189,10206,30-17,20 -8,3% ----231,00189,105 16:29
18-12-26 1.200,00182,80196,30-13,50 -6,9% --240,00216,50182,8019 16:45
18-12-26 1.220,00235,39186,05-- -- ----235,39234,935 14-4
18-12-261081.240,00195,72176,72-5,69 -3,2% ----195,72195,721 09:40
18-12-26 1.260,00187,50167,76+19,74 +11,8% ----187,50187,501 09:33
18-12-26 1.280,00163,65159,21+4,44 +2,8% ----163,65163,652 15:04
18-12-26 1.300,00144,00151,11-7,11 -4,7% ----169,90136,9017 17:26
18-12-26 1.320,00183,47143,26-- -- ----183,47180,004 14-4
18-12-26 1.350,00123,90132,07-8,17 -6,2% ----148,35123,9029 16:55
18-12-26 1.400,00106,10115,19-9,09 -7,9% ----132,40106,1025 16:54
18-12-26 1.450,00104,80100,04+4,76 +4,8% ----104,80103,9616 13:32
18-12-26 1.500,0080,0086,88-6,88 -7,9% ----100,0580,009 16:16
18-12-26 1.550,0094,0075,45-- -- ----94,0094,001 13-4
18-12-26 1.600,0060,2765,75-5,48 -8,3% ----76,6660,2719 16:14
18-12-26 1.650,0066,7256,45+10,27 +18,2% ----66,7266,724 09:33
18-12-26 1.700,0058,3549,63+8,72 +17,6% ----59,3058,354 09:37
18-12-26 1.800,0045,0036,57+8,43 +23,1% ----45,0042,355 09:26
18-12-26 1.900,0033,8527,30+6,55 +24,0% ----34,4033,853 09:36
18-12-26 2.000,0018,0020,53-2,53 -12,3% ----19,2018,008 15:55
18-12-26 2.200,0012,5011,68+0,82 +7,0% ----12,8012,503 14:59
18-12-261882.400,007,006,51+0,04 +0,6% ----9,357,0017 15:29
19-03-27 460,00--779,78-- -- --------0 --
19-03-27 480,00--761,12-- -- --------0 --
19-03-27 500,00--742,87-- -- --------0 --
19-03-27 520,00613,40724,63-- -- ----613,40613,408 31-3
19-03-27 560,00--688,24-- -- --------0 --
19-03-27 600,00--654,24-- -- --------0 --
19-03-27 640,00--618,51-- -- --------0 --
19-03-27 680,00--583,51-- -- --------0 --
19-03-27 720,00457,87549,31-- -- ----457,87457,871 7-4
19-03-27 760,00--515,86-- -- --------0 --
19-03-27 800,00408,35483,51-- -- ----408,35408,351 2-4
19-03-27 840,00--452,15-- -- --------0 --
19-03-27 880,00--422,05-- -- --------0 --
19-03-27 960,00418,00365,52-- -- ----418,00418,001 15-4
19-03-27 1.040,00341,10314,42+26,68 +8,5% ----341,10341,101 09:38
19-03-27 1.100,00304,60279,82+24,78 +8,9% ----304,60304,601 09:11
19-03-27 1.150,00234,95251,95-- -- ----234,95234,951 24-3
19-03-27 1.200,00216,50228,13-11,63 -5,1% ----216,50216,5011 17:04
19-03-27 1.250,00217,10204,53+12,57 +6,1% ----217,10216,502 10:46
19-03-27 1.300,00188,75184,91+3,84 +2,1% ----201,99188,7516 15:08
19-03-27 1.350,00157,10165,73-8,63 -5,2% ----180,75157,105 15:43
19-03-27 1.400,00157,55148,48+9,07 +6,1% ----157,55157,551 10:41
19-03-27 1.450,00159,93133,39-- -- ----159,93159,932 15-4
19-03-27 1.500,00120,20118,34+1,86 +1,6% ----126,45120,202 15:05
19-03-27 1.550,00110,15106,38+3,77 +3,5% 95,00--110,15110,151 13:07
19-03-27 1.600,0095,6094,97-- -- ----115,4095,602 15-4
19-03-27 1.650,00--83,69-- -- --------0 --
19-03-27 1.700,0071,6575,37-3,72 -4,9% ----71,6571,651 15:53
19-03-27 1.800,0058,8558,81-- -- ----68,2058,8515 15-4
19-03-27 1.900,0047,3047,21-- -- ----47,3047,301 8-4
18-06-27 300,00828,60936,09-- -- ----828,60828,602 31-3
18-06-27 400,00818,77842,67-- -- ----818,77818,7715 25-3
18-06-27 450,00678,85796,27-- -- ----678,85678,851 31-3
18-06-27 480,00718,75768,70-- -- ----718,75718,751 26-3
18-06-2711500,00790,17750,50-7,34 -1,0% ----804,26790,174 24-2
18-06-27 520,00--732,40-- -- --------0 --
18-06-27 560,00--696,70-- -- --------0 --
18-06-27 600,00643,27661,57-- -- ----643,27643,2715 25-3
18-06-27 640,00--627,16-- -- --------0 --
18-06-27 680,00--593,61-- -- --------0 --
18-06-27 700,00478,50577,12-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20560,87-- -- ----533,20533,201 13-3
18-06-27 760,00540,17529,17+11,00 +2,1% ----540,17540,171 12:29
18-06-27 800,00545,00498,36-- -- ----545,00545,001 13-4
18-06-27 840,00409,00468,76-- -- ----409,00409,001 20-3
18-06-27 880,00402,76440,30-- -- ----402,76402,761 4-2
18-06-27 900,00351,30426,38-- -- ----351,30350,053 7-4
18-06-27 920,00396,00412,88-- -- ----396,00396,001 23-3
18-06-27 960,00410,90386,82-- -- ----410,90410,901 10-4
18-06-27 1.000,00412,00365,58-- -- 340,00--412,00406,002 14-4
18-06-27 1.040,00393,75342,10-- -- ----396,65393,752 14-4
18-06-27 1.100,00286,86307,99-21,13 -6,9% ----286,86286,861 15:54
18-06-27 1.150,00272,05281,20-- -- 210,00--272,05268,009 9-4
18-06-27 1.200,00285,00257,15-- -- ----285,00285,001 13-4
18-06-27291.250,00238,00233,18-5,62 -2,4% ----238,00238,001 15-4
18-06-27 1.300,00207,05212,56-5,51 -2,6% ----207,05207,052 15:35
18-06-27 1.350,00227,75193,12-- -- ----228,00227,752 15-4
18-06-27 1.400,00175,22173,95-- -- ----214,00175,225 15-4
18-06-27 1.450,00159,27158,85-- -- ----185,93159,274 15-4
18-06-27 1.500,00149,90143,93+5,97 +4,1% ----149,90149,901 12:43
18-06-27 1.550,00117,50129,38-- -- ----117,50117,501 24-3
18-06-27 1.600,00113,00118,28-5,28 -4,5% ----113,00113,001 16:06
18-06-27 1.700,00122,6096,48-- -- ----122,60122,601 15-4
18-06-27 1.800,00106,9280,48-- -- ----107,04106,0016 14-4
18-06-27 2.000,0070,3555,61-- -- ----73,9570,356 14-4
18-06-27 2.200,0049,1636,53-- -- ----49,1649,162 15-4
18-06-27 2.400,0023,4526,97-3,52 -13,1% ----26,6522,909 17:07
17-12-27 300,00915,46934,52-- -- ----915,89915,463 8-4
17-12-27 400,00854,00843,55-- -- ----854,00854,001 15-4
17-12-27 450,00820,16799,91-- -- ----820,16820,161 29-1
17-12-27 480,00737,71774,43-- -- ----737,71737,712 27-1
17-12-27 500,00755,15757,70-- -- ----755,15755,151 25-3
17-12-27 520,00--740,94-- -- --------0 --
17-12-27 550,00600,62716,42-- -- ----640,58598,6722 30-3
17-12-27 600,00700,00676,64-- -- 650,00--700,00700,003 15-4
17-12-27 650,00620,64637,94-- -- ----620,64620,641 12-2
17-12-278680,00605,00615,43-6,62 -1,1% ----605,00605,001 18-2
17-12-27 700,00540,00600,43-- -- ----540,00540,001 1-4
17-12-271720,00565,35585,73-6,90 -1,2% ----565,35565,351 17-3
17-12-2713760,00578,64556,25-6,77 -1,2% ----578,64578,645 10:00
17-12-27 800,00549,99528,02+21,97 +4,2% ----549,99549,995 10:00
17-12-27 840,00--500,77-- -- --------0 --
17-12-27 880,00454,00474,42-- -- ----454,00451,003 30-1
17-12-27 900,00486,81461,59-- -- ----487,14486,812 10-4
17-12-27 920,00432,10449,17-- -- ----432,10432,101 17-3
17-12-27 960,00422,00424,92-- -- ----422,00422,001 9-4
17-12-27 1.000,00425,00401,58+23,42 +5,8% ----425,00425,001 09:39
17-12-27 1.040,00296,70379,60-- -- ----296,70296,701 31-3
17-12-27 1.100,00371,19347,68-- -- ----371,19371,191 10-4
17-12-27 1.150,00271,00323,42-- -- ----271,00254,5016 9-3
17-12-27 1.200,00297,95300,55-- -- ----305,00297,954 15-4
17-12-27 1.220,00296,00291,80-- -- ----296,00296,001 9-4
17-12-27 1.240,00--283,35-- -- --------0 --
17-12-27 1.250,00306,00279,17-- -- ----306,00306,001 13-4
17-12-27 1.260,00--275,07-- -- --------0 --
17-12-27 1.280,00303,94266,96-- -- ----303,94303,941 15-4
17-12-27 1.300,00294,35259,49-- -- ----294,35270,003 10-4
17-12-27 1.320,00--251,31-- -- --------0 --
17-12-27 1.340,00--244,31-- -- --------0 --
17-12-27131.350,00248,77240,71-4,35 -1,8% ----250,71248,775 15-4
17-12-27 1.360,00224,00236,94-12,94 -5,5% ----230,00224,002 16:20
17-12-27 1.380,00259,65230,21-- -- ----261,00259,652 15-4
17-12-27 1.400,00254,00223,46-- -- ----254,00254,002 15-4
17-12-27 1.420,00219,00216,54-- -- ----219,00219,001 18-2
17-12-27 1.440,00237,05210,56-- -- ----237,05237,051 10-4
17-12-27 1.460,00153,70204,29-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00198,29-- -- ----217,00217,001 13-4
17-12-27 1.500,00200,00192,62-- -- ----200,00200,005 15-4
17-12-27 1.550,00183,77178,89-- -- ----186,61183,775 15-4
17-12-27 1.600,00157,00165,82-8,82 -5,3% ----167,00157,002 16:35
17-12-27 1.700,00132,00143,25-- -- ----132,00132,001 8-4
17-12-27 1.800,00145,00123,38-- -- ----145,00145,001 15-4
17-12-27 2.000,0086,0090,33-4,33 -4,8% ----86,0086,002 16:39
17-12-27 2.200,0075,6268,17-- -- ----78,7075,624 15-4
17-12-27 2.400,0053,0051,32-- -- ----55,0052,754 15-4
17-12-27 2.800,0031,0029,97+1,03 +3,4% ----34,3031,003 15:30
15-12-28 300,00914,00943,67-- -- ----930,00914,006 5-3
15-12-28 400,00833,00860,95-- -- ----833,00833,001 5-3
15-12-28 450,00392,57820,91-428,34 -52,2% ----392,57392,572 19-9
15-12-28 480,00777,30798,07-- -- ----777,30777,301 9-4
15-12-28 500,00706,25782,80-- -- --------165 14-4
15-12-28 520,00--767,49-- -- --------0 --
15-12-28 550,00665,00745,62-- -- ----665,00665,005 2-4
15-12-28 600,00697,91708,72-10,81 -1,5% ----697,91697,911 15:36
15-12-28 640,00--680,57-- -- --------0 --
15-12-28 680,00641,60652,29-- -- ----641,60641,601 25-3
15-12-28 700,00670,00639,17-- -- ----670,00670,001 13-4
15-12-28 720,00620,50625,79-- -- ----620,50620,501 9-4
15-12-28 760,00--599,94-- -- --------0 --
15-12-28 800,00633,51575,27-- -- ----633,51633,511 14-4
15-12-28 840,00608,76550,69-- -- ----608,76608,761 14-4
15-12-28 880,00412,25527,42-- -- ----412,25412,251 31-3
15-12-28 900,00510,09516,02-- -- ------510,0912 25-3
15-12-28 920,00--504,97-- -- --------0 --
15-12-28 960,00--483,28-- -- --------0 --
15-12-28 1.000,00489,00462,48-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20442,53-- -- ----401,20401,201 23-3
15-12-28 1.100,00450,00414,08-- -- --500,00----352 14-4
15-12-28 1.150,00380,00391,71-11,71 -3,0% ----380,00380,001 16:15
15-12-28 1.200,00415,00370,56-- -- ----415,00411,002 14-4
15-12-28 1.250,00345,00350,58-- -- ----345,00345,001 15-4
15-12-28 1.300,00321,00331,73-10,73 -3,2% ----360,00320,004 17:16
15-12-28 1.350,00355,37314,07-- -- ----355,52355,372 26-2
15-12-28 1.400,00295,92297,44-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63282,04-- -- ----324,63324,631 15-4
15-12-28 1.500,00292,50266,99-- -- 240,00--292,50292,501 10-4
15-12-28 1.550,00--252,95-- -- --------0 --
15-12-28 1.600,00230,00241,11-11,11 -4,6% --266,00252,00230,0012 15:51
15-12-28 1.700,00218,00215,88-- -- ----236,00215,5027 15-4
15-12-28 1.800,00196,05194,41-- -- ----196,05196,051 18-3
15-12-28 2.000,00157,82158,59-- -- ----185,00157,388 15-4
15-12-28 2.200,00150,00129,63-- -- ----150,00150,004 14-4
15-12-28 2.400,00127,60106,57-- -- ----127,60127,602 14-4
15-12-28 2.800,0081,5072,94-- -- ----82,5081,502 13-4
15-12-28 3.200,0055,9051,14+4,76 +9,3% ----58,0055,902 10:13
21-12-29 300,00904,00950,37-- -- ----904,00904,001 16-3
21-12-29 400,00844,29872,39-- -- ----844,29844,291 8-4
21-12-2948450,00862,15836,26-6,21 -0,7% ----862,15862,151 13-4
21-12-29 500,00855,00800,74-- -- ----855,00855,001 28-1
21-12-29 550,00711,00768,73-- -- ----711,00711,004 26-1
21-12-29 600,00800,00734,70-- -- ----800,00800,001 15-4
21-12-29 700,00583,00671,83-- -- ----583,00583,002 23-3
21-12-29 800,00624,60612,31-- -- ----625,00624,602 10-4
21-12-29 900,00533,39559,86-- -- ----533,39533,391 8-4
21-12-29 1.000,00540,00511,18-- -- ----540,00540,001 10-4
21-12-29 1.100,00474,27464,93+9,34 +2,0% ----474,27474,275 15:20
21-12-29 1.200,00440,00424,13-- -- ----440,00440,003 10-4
21-12-29 1.400,00352,00354,77-2,77 -0,8% ----352,00352,001 15:30
21-12-29 1.600,00284,00299,61-15,61 -5,2% ----284,00284,006 16:19
21-12-29 1.800,00288,77253,73-- -- ----288,77270,006 14-4
21-12-29 2.000,00237,54215,76-- -- ----237,54237,541 15-4
21-12-29 2.400,00133,00159,40-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00119,40-- -- ----137,00137,004 14-4
21-12-29 3.200,0070,6590,92-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00821,29-- -- ----882,00882,001 14-4
20-12-30 600,00820,00757,91-- -- ----820,00820,001 14-4
20-12-30 700,00757,20699,51-- -- ----757,20757,201 14-4
20-12-30 800,00634,91645,73-10,82 -1,7% ----634,91634,911 15:36
20-12-30 900,00583,60594,75-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00550,37-- -- ----595,00595,001 14-4
20-12-30311.100,00558,06507,79-6,51 -1,3% ----558,06557,786 15-4
20-12-30 1.200,00495,90470,79-- -- ----515,50495,902 15-4
20-12-30 1.400,00424,24403,27-- -- ----444,28424,247 15-4
20-12-30 1.600,00354,00348,99+5,01 +1,4% ----354,00354,003 12:44
20-12-30 1.800,00312,00304,45-- -- ----312,00312,004 15-4
20-12-30 2.000,00255,00267,80-12,80 -4,8% --325,00255,00255,001 15:53
20-12-30 2.400,00220,00207,16-- -- ----220,00217,003 15-4
20-12-30 2.800,00182,95163,85-- -- ----182,95182,951 14-4
20-12-30 3.200,00151,00131,64-- -- ----151,00151,001 14-4
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?