Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.215,601.192,00+23,60 +2,0% 1.230,801.183,40952.82617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-1-2026)
Totaal volume 4.331 (2.496 Calls, 1.835 Puts)
Totaal open interest bij opening 6.544 (5.029 Calls, 1.515 Puts)
Call / Put ratio 1,36
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88714,76-225,88 -31,6% ----489,06488,883 3-12
20-02-26 500,00662,75694,78-- -- ----662,75662,752 23-1
20-02-26 520,00--674,79-- -- --------0 --
20-02-26 560,00--634,83-2,45 -0,4% --------0 --
20-02-26 600,00564,55594,88-- -- ----564,55564,552 23-1
20-02-26 640,00518,45554,96-- -- ----518,45518,451 16-1
20-02-26 680,00478,60515,07-- -- ----478,60478,601 16-1
20-02-26 720,00365,00475,20-- -- ----365,00365,001 14-1
20-02-26 740,00467,45455,31-- -- ----467,45467,451 27-1
20-02-26 760,00447,55435,40-- -- ----447,55447,551 27-1
20-02-26 780,00265,00415,49-- -- ----265,00265,001 7-1
20-02-26 800,00491,90395,61-- -- ----491,90491,901 28-1
20-02-26 820,00450,00375,76-- -- ----463,00450,003 28-1
20-02-26 840,00322,39355,91-- -- ----322,39297,682 15-1
20-02-262850,00441,95345,98-3,36 -1,0% ----441,95441,951 28-1
20-02-26 860,00308,15336,06-- -- ----308,15308,103 26-1
20-02-26 870,00311,53326,17-- -- ----311,53289,792 23-1
20-02-26 880,00370,07316,31+53,76 +17,0% ----370,07370,071 29-1
20-02-26 890,00394,02306,44-- -- ----394,02394,021 28-1
20-02-26 900,00346,00296,58+49,42 +16,7% ----346,00346,001 29-1
20-02-26 910,00330,79286,73+44,06 +15,4% ----334,10330,793 29-1
20-02-2617920,00329,06276,88-3,69 -1,3% ----329,06329,061 29-1
20-02-26 930,00255,00267,12-12,12 -4,5% ----255,00255,001 29-1
20-02-26 940,00278,55257,62+20,93 +8,1% ----289,38278,553 29-1
20-02-26 950,00285,35247,87+37,48 +15,1% ----285,35285,352 29-1
20-02-26 960,00280,84238,13+42,71 +17,9% ----280,84274,929 29-1
20-02-26 970,00264,87228,28+36,59 +16,0% ----273,87264,872 29-1
20-02-26 980,00303,00218,96-- -- ----312,50303,009 28-1
20-02-26 990,00188,90209,14-- -- ----188,90188,106 23-1
20-02-26 1.000,00253,70200,22+53,48 +26,7% ----253,70243,005 29-1
20-02-26 1.010,00227,23190,22+37,01 +19,5% --325,00227,23227,231 29-1
20-02-26 1.020,00223,00181,53+41,47 +22,8% ----223,00223,003 29-1
20-02-26 1.030,00256,80172,26-- -- ----256,80256,801 28-1
20-02-26 1.040,00200,00163,17+36,83 +22,6% ----200,00200,001 29-1
20-02-26 1.050,00140,20154,30-14,10 -9,1% ----140,20140,204 29-1
20-02-26 1.060,00192,58145,40+47,18 +32,4% ----192,58192,582 29-1
20-02-26 1.070,00171,00136,78+34,22 +25,0% ----171,00171,001 29-1
20-02-26 1.080,00172,77128,49+44,28 +34,5% ----172,77172,771 29-1
20-02-26 1.090,00190,14120,27-- -- ----196,62190,142 28-1
20-02-26 1.100,00116,00112,32+3,68 +3,3% ----154,93116,0015 29-1
20-02-26 1.110,00118,45104,79+13,66 +13,0% ----118,45118,454 29-1
20-02-26 1.120,0085,5097,45-11,95 -12,3% --170,00135,3085,507 29-1
20-02-26 1.140,0097,8083,66+14,14 +16,9% ----114,0097,809 29-1
20-02-26 1.160,0057,7070,84-13,14 -18,5% 35,00--100,4557,708 29-1
20-02-26 1.180,0050,5059,56-9,06 -15,2% ----90,5247,0020 29-1
20-02-263291.200,0044,0049,69-4,40 -8,9% --90,0580,0040,9546 29-1
20-02-26 1.220,0036,2040,66-4,46 -11,0% ----64,0032,0055 29-1
20-02-26 1.240,0029,0033,29-4,29 -12,9% ----56,0024,45125 29-1
20-02-26 1.260,0023,2027,07-3,87 -14,3% ----45,9519,4058 29-1
20-02-26 1.280,0018,6521,60-2,95 -13,7% ----38,1015,0069 29-1
20-02-26 1.300,0015,1517,40-2,25 -12,9% ----30,5012,8091 29-1
20-02-26 1.320,0011,4514,17-2,72 -19,2% --25,0025,009,7552 29-1
20-02-26 1.340,008,9010,96-2,06 -18,8% ----20,007,5070 29-1
20-02-26 1.360,006,008,80-2,80 -31,8% --20,0015,506,0042 29-1
20-02-26 1.380,004,256,92-2,67 -38,6% ----12,504,2533 29-1
20-02-26 1.400,004,105,59-1,49 -26,7% ----10,003,4087 29-1
20-02-26 1.420,003,104,41-1,31 -29,7% ----7,902,7027 29-1
20-02-26 1.440,002,313,59-1,28 -35,7% ----6,002,3112 29-1
20-02-26 1.460,001,593,00-1,41 -47,0% ----3,551,5912 29-1
20-02-26 1.480,001,402,24-0,84 -37,5% ----3,751,4023 29-1
20-02-26 1.500,001,101,88-0,78 -41,5% --3,503,011,1051 29-1
20-02-26 1.520,002,001,76+0,24 +13,6% ----2,002,002 29-1
20-02-26 1.560,001,251,09+0,16 +14,7% ----1,551,2512 29-1
20-02-26 1.600,000,451,06-0,61 -57,5% ----1,000,4310 29-1
20-02-26 1.640,00--0,64-- -- --------0 --
20-02-26 1.680,00--0,49-- -- --------0 --
20-02-26 1.700,000,330,42-0,09 -21,4% ----0,330,331 29-1
20-02-26 1.800,000,400,24-- -- ----0,400,401 28-1
20-02-26 1.900,000,190,15-- -- ----0,190,191 28-1
20-02-26142.000,000,010,10-- -- ----0,010,011 22-1
20-03-26 300,00865,50894,62-- -- ----875,45865,505 26-1
20-03-26 350,00886,84844,65+42,19 +5,0% ----901,69886,6414 29-1
20-03-26 400,00839,18794,69+44,49 +5,6% ----839,18839,182 29-1
20-03-26 420,00851,61774,71-- -- ----855,02851,616 28-1
20-03-26 440,00830,91754,72-- -- ----830,91830,904 28-1
20-03-26 450,00638,75744,73-- -- ----638,75638,751 14-1
20-03-26 460,00197,79734,73-536,94 -73,1% ----197,79197,795 4-9
20-03-26 480,00692,11714,75-- -- ----692,11692,111 23-1
20-03-26 500,00678,50694,77-16,27 -2,3% ----707,50678,502 29-1
20-03-26 520,00--674,85-- -- --------0 --
20-03-26 550,00698,15644,99+53,16 +8,2% ----700,52694,3810 29-1
20-03-26 560,00575,00635,04-- -- ----575,00575,001 19-1
20-03-26 600,00598,00595,32-- -- ----678,25598,002 28-1
20-03-26 650,00514,12545,90-- -- ----515,41506,0012 16-1
20-03-26 680,00455,75516,38-- -- ----455,75455,751 21-1
20-03-26 700,00544,70496,80+47,90 +9,6% ----544,70544,702 29-1
20-03-26 720,00447,12477,17-- -- ----447,12444,326 16-1
20-03-26 740,00484,16457,57-- -- ----484,16469,354 27-1
20-03-26 750,00487,35447,79+39,56 +8,8% ----490,00487,355 29-1
20-03-26 760,00460,10437,98-- -- ----460,10460,1010 27-1
20-03-26 780,00144,69418,33-273,64 -65,4% ----144,69144,691 24-12
20-03-26539800,00392,00398,81-3,29 -0,8% ----451,00386,0016 29-1
20-03-26 820,00477,10379,24-- -- ----477,10477,103 28-1
20-03-26 840,00395,00359,79+35,21 +9,8% ----409,00395,007 29-1
20-03-26 850,00335,51350,16-14,65 -4,2% 10,30--403,10335,516 29-1
20-03-26 860,00420,60340,21-- -- ----420,60420,603 28-1
20-03-26 880,00373,20321,16+52,04 +16,2% ----373,20373,203 29-1
20-03-26 900,00347,95302,24-- -- 12,90--405,00347,956 28-1
20-03-26 920,00318,87283,24+35,63 +12,6% ----327,73318,872 29-1
20-03-26 940,00301,00264,57+36,43 +13,8% ----301,00301,001 29-1
20-03-26 950,00240,00255,35-15,35 -6,0% ----307,20240,0014 29-1
20-03-26 960,00325,18246,17-- -- ----325,18325,181 28-1
20-03-26 980,00234,03228,22-- -- ----319,26220,9323 28-1
20-03-26 1.000,00200,00210,57-10,57 -5,0% ----225,50200,0028 29-1
20-03-26 1.020,00267,40193,57-- -- ----267,40267,401 28-1
20-03-26 1.040,00197,95177,08+20,87 +11,8% ----215,70197,9518 29-1
20-03-26 1.050,00155,20169,10-13,90 -8,2% 10,00--157,10155,202 29-1
20-03-26 1.060,00234,51161,35-- -- ----236,28234,512 28-1
20-03-26 1.070,00188,75153,93+34,82 +22,6% ----188,75188,751 29-1
20-03-26 1.080,00140,00146,15-6,15 -4,2% ----190,15140,006 29-1
20-03-26 1.090,00142,90139,02-- -- ----142,90136,306 27-1
20-03-267041.100,00152,00131,97-2,79 -2,1% ----175,00152,009 29-1
20-03-26 1.110,00160,00125,12+34,88 +27,9% ----160,00160,001 29-1
20-03-26 1.120,00138,50118,38+20,12 +17,0% ----150,35138,507 29-1
20-03-26 1.130,00105,80111,95-6,15 -5,5% ----105,80100,702 29-1
20-03-26 1.140,00101,00105,73-4,73 -4,5% ----135,30101,002 29-1
20-03-26861.150,0088,5099,88-2,95 -3,0% --160,00132,6088,504 29-1
20-03-26 1.160,00101,0093,98+7,02 +7,5% ----101,00101,002 29-1
20-03-26 1.170,00145,2088,45-- -- ----155,75145,2012 28-1
20-03-26471.180,00111,2083,15-2,93 -3,5% ----111,20107,002 29-1
20-03-26 1.190,0073,6078,13-4,53 -5,8% ----110,8073,602 29-1
20-03-26 1.200,0068,7573,22-4,47 -6,1% ----95,3264,0013 29-1
20-03-26 1.220,0053,5064,30-10,80 -16,8% ----93,2553,5012 29-1
20-03-26 1.240,0050,5056,22-5,72 -10,2% ----81,2250,508 29-1
20-03-26 1.260,0043,5549,09-5,54 -11,3% ----71,8543,5512 29-1
20-03-26 1.280,0038,5542,79-4,24 -9,9% ----58,0038,558 29-1
20-03-26 1.300,0033,0637,07-4,01 -10,8% ----55,8629,5082 29-1
20-03-26 1.320,0047,9832,09+15,89 +49,5% ----47,9841,556 29-1
20-03-26 1.340,0025,0027,58-2,58 -9,4% ----35,5525,006 29-1
20-03-26 1.360,0024,0023,78+0,22 +0,9% ----35,6024,004 29-1
20-03-26 1.380,0018,2520,38-2,13 -10,5% ----31,1015,2530 29-1
20-03-26 1.400,0015,1517,51-2,36 -13,5% ----27,1113,3097 29-1
20-03-26 1.450,009,3011,97-2,67 -22,3% ----18,059,3025 29-1
20-03-26 1.480,008,009,60-1,60 -16,7% ----14,606,8555 29-1
20-03-26 1.500,006,508,22-1,72 -20,9% ----12,006,5018 29-1
20-03-26 1.520,009,307,15+2,15 +30,1% ----9,309,301 29-1
20-03-26 1.560,004,855,33-0,48 -9,0% ----4,854,851 29-1
20-03-26 1.600,003,804,09-0,29 -7,1% ----5,503,802 29-1
20-03-26 1.700,001,102,33-1,23 -52,8% ----1,101,101 29-1
20-03-26 1.800,001,471,470,00 0,0% 0,10--1,471,471 29-1
20-03-26 1.900,000,720,95-0,23 -24,2% ----0,720,721 29-1
20-03-26 2.000,000,450,62-- -- ----0,450,451 20-1
20-03-2612.100,000,560,35-0,22 -62,9% ----0,560,561 22-1
17-04-26 720,00500,75479,60+21,15 +4,4% ----500,75500,751 29-1
17-04-26 760,00--440,80-- -- --------0 --
17-04-26 800,00429,32402,63-- -- ----429,32423,042 27-1
17-04-26 840,00365,65364,68-- -- ----457,06363,1521 28-1
17-04-26 880,00412,37327,45-- -- ----412,37412,371 28-1
17-04-26 920,00341,12291,45+49,67 +17,0% ----341,12341,121 29-1
17-04-26 960,00323,60256,56-- -- ----341,44323,602 28-1
17-04-26 1.000,00288,60223,63-- -- ----288,60288,601 28-1
17-04-26 1.020,00225,25208,01+17,24 +8,3% ----225,25225,251 29-1
17-04-26 1.040,00179,80192,89-- -- ----179,80179,801 26-1
17-04-26 1.060,00--178,33-- -- --------0 --
17-04-26 1.080,00159,15164,60-- -- ----159,15159,151 28-1
17-04-26 1.100,00188,77151,08+37,69 +24,9% ----188,77185,604 29-1
17-04-26 1.120,00176,16138,42+37,74 +27,3% ----176,16173,952 29-1
17-04-26 1.160,00152,66115,24-- -- ----163,55152,664 28-1
17-04-26 1.200,0086,5094,87-8,37 -8,8% ----123,0086,506 29-1
17-04-26 1.240,0077,0077,72-0,72 -0,9% ----101,0177,007 29-1
17-04-26 1.280,0056,0562,80-6,75 -10,7% ----85,1556,059 29-1
17-04-26 1.300,0077,0556,55+20,50 +36,3% ----78,0070,155 29-1
17-04-26 1.320,0057,0050,50+6,50 +12,9% ----70,0057,007 29-1
17-04-26 1.360,0038,4040,95-2,55 -6,2% ----55,8037,204 29-1
17-04-26 1.400,0030,0032,62-2,62 -8,0% ----45,0030,0011 29-1
17-04-26 1.440,0022,5025,80-3,30 -12,8% ----36,4022,5015 29-1
17-04-26 1.480,0019,1520,65-1,50 -7,3% ----19,1519,151 29-1
17-04-26 1.500,0015,5018,31-2,81 -15,3% ----26,0015,507 29-1
17-04-26 1.520,0016,1516,27-0,12 -0,7% ----16,1516,151 29-1
17-04-26 1.600,0012,6010,21-- -- ----23,3012,606 28-1
17-04-26 1.700,0012,545,86-- -- ----14,0012,0515 28-1
17-04-26 1.800,004,663,41+1,25 +36,7% ----4,664,661 29-1
17-04-26 1.900,00--2,10-- -- --------0 --
17-04-26 2.000,001,981,38+0,60 +43,5% ----1,981,981 29-1
17-04-26 2.100,001,630,97-- -- ----1,661,633 22-1
19-06-26 300,00845,50895,13-- -- ----845,50830,823 21-1
19-06-26 350,00887,77845,64+42,13 +5,0% ----902,61887,5714 29-1
19-06-26 400,00822,42796,23-- -- ----822,42821,224 27-1
19-06-26 420,00--776,46-- -- --------0 --
19-06-26 440,00471,80756,72-284,92 -37,7% ----471,80471,802 22-12
19-06-26 450,00452,40746,88-294,48 -39,4% ----452,40452,402 23-12
19-06-26 460,00452,00737,06-285,06 -38,7% ----452,00452,001 29-12
19-06-26 480,00757,71717,36+40,35 +5,6% ----769,55757,712 29-1
19-06-26 500,00751,19697,66+53,53 +7,7% ----751,19751,191 29-1
19-06-26 520,00--678,06-- -- --------0 --
19-06-26 550,00311,30648,69-337,39 -52,0% ----311,30307,535 24-11
19-06-26 560,00732,42638,94-- -- ----732,42722,338 28-1
19-06-26 600,00638,50599,94+38,56 +6,4% ----638,50638,502 29-1
19-06-26 650,00533,52551,54-- -- 205,00--533,52533,521 23-1
19-06-26 680,00515,00522,69-- -- ----515,00515,001 22-1
19-06-26365700,00533,94503,54-2,14 -0,4% ----533,94533,942 29-1
19-06-26 720,00378,00484,54-- -- ----378,00378,001 12-1
19-06-26 750,00440,00456,31-16,31 -3,6% ----446,00440,0019 29-1
19-06-26 800,00415,00410,01-- -- ----515,00415,009 28-1
19-06-26 850,00393,84365,16+28,68 +7,9% ----393,84393,842 29-1
19-06-26 880,00323,00339,20-16,20 -4,8% ----323,00323,001 29-1
19-06-26 900,00355,78322,25+33,53 +10,4% --430,00365,51355,783 29-1
19-06-26 920,00340,23305,60+34,63 +11,3% ----340,23335,002 29-1
19-06-26 940,00287,42289,53-- -- ----287,42287,421 22-1
19-06-26 950,00281,45281,53-- -- 5,00--371,00281,455 28-1
19-06-26 960,00257,25273,68-- -- ----257,25257,251 26-1
19-06-26 980,00296,85258,23+38,62 +15,0% ----296,85296,851 29-1
19-06-26 1.000,00230,00243,28-13,28 -5,5% ----290,00230,0026 29-1
19-06-26 1.020,00302,85228,95-- -- ----302,85302,853 28-1
19-06-26 1.030,00215,95221,90-5,95 -2,7% ----254,60215,953 29-1
19-06-26 1.050,00215,25208,15+7,10 +3,4% ----231,40215,253 29-1
19-06-26 1.080,00215,25188,66+26,59 +14,1% ----215,25215,256 29-1
19-06-26 1.100,00180,60176,21+4,39 +2,5% ----180,60180,601 29-1
19-06-26 1.120,00185,20164,26+20,94 +12,7% ----185,20185,201 29-1
19-06-26 1.140,00160,00153,25+6,75 +4,4% ----181,65160,003 29-1
19-06-26 1.160,00170,70142,45+28,25 +19,8% ----170,70170,702 29-1
19-06-26 1.180,00196,01132,25-- -- ----196,01196,011 28-1
19-06-26 1.200,00141,15122,60+18,55 +15,1% ----148,00138,306 29-1
19-06-26 1.220,00141,95113,98+27,97 +24,5% ----141,95141,952 29-1
19-06-26 1.240,00120,00105,50+14,50 +13,7% ----135,00120,002 29-1
19-06-26 1.260,0095,5097,78-2,28 -2,3% --200,00120,8095,5019 29-1
19-06-26 1.280,0097,2090,63+6,57 +7,2% ----113,5097,2057 29-1
19-06-26 1.300,0078,0583,68-5,63 -6,7% 20,00--106,0078,0510 29-1
19-06-26 1.350,00110,0068,45-- -- ----110,00110,001 28-1
19-06-26 1.400,0052,3555,84-3,49 -6,3% --60,0569,7052,357 29-1
19-06-26 1.450,0046,5545,51+1,04 +2,3% ----46,5546,551 29-1
19-06-26 1.500,0033,8536,83-2,98 -8,1% ----50,0533,8521 29-1
19-06-26 1.550,0050,7529,76-- -- ----51,4050,754 28-1
19-06-26 1.600,0022,9023,99-1,09 -4,5% ----29,0022,9017 29-1
19-06-26 1.650,00--19,83-- -- --------0 --
19-06-26 1.700,0017,9015,73+2,17 +13,8% ----22,6017,903 29-1
19-06-26 1.800,009,5510,47-0,92 -8,8% ----15,159,553 29-1
19-06-26 1.900,0013,507,04-- -- ----13,5013,501 28-1
19-06-26 2.000,005,004,82+0,18 +3,7% --8,007,105,004 29-1
19-06-26152.200,003,002,32-0,01 -0,4% ----5,503,004 28-1
19-06-26 2.400,002,001,37-- -- ----2,002,001 27-1
18-09-26 350,00943,10846,15-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28797,54-- -- ----748,28748,281 21-1
18-09-26 450,00--749,05-- -- --------0 --
18-09-26 460,00--739,44-- -- --------0 --
18-09-26 480,00--720,43-- -- --------0 --
18-09-26 500,00412,35701,16-288,81 -41,2% ----412,35412,351 26-11
18-09-26 520,00--681,91-- -- --------0 --
18-09-26 550,00438,80653,27-214,47 -32,8% ----438,80438,801 4-12
18-09-26 560,00--643,70-- -- --------0 --
18-09-26 600,00571,74605,82-- -- ----571,87571,743 16-1
18-09-26 650,00444,58559,98-- -- ----444,58444,581 9-1
18-09-26 680,00521,69531,50-- -- ----521,69521,691 23-1
18-09-26 700,00504,00513,36-- -- ----504,00504,001 22-1
18-09-26 720,00485,50495,99-- -- ----485,50485,501 23-1
18-09-26 750,00546,37468,81-- -- ----546,37546,371 28-1
18-09-26 800,00510,79425,80-- -- ----515,78510,792 28-1
18-09-26 850,00376,68384,38-- -- ----376,68376,682 27-1
18-09-26 880,00187,20360,58-- -- ----187,20187,203 2-1
18-09-26 900,00332,51345,15-12,64 -3,7% ----332,51332,511 29-1
18-09-26 920,00304,00330,00-- -- ----304,00304,002 26-1
18-09-26 950,00337,78307,95+29,83 +9,7% ----337,78337,781 29-1
18-09-26 1.000,00297,13273,31+23,82 +8,7% ----310,01297,134 29-1
18-09-26 1.050,00254,75241,20+13,55 +5,6% ----279,00254,7514 29-1
18-09-26 1.080,00227,20222,78+4,42 +2,0% ----227,20227,201 29-1
18-09-26 1.100,00200,00211,21-11,21 -5,3% ----211,80200,002 29-1
18-09-26 1.120,00214,00200,18+13,82 +6,9% ----228,11214,003 29-1
18-09-26 1.140,00204,99189,87+15,12 +8,0% ----218,12204,993 29-1
18-09-26 1.160,00194,24179,62+14,62 +8,1% ----207,12194,242 29-1
18-09-26 1.180,00195,59169,82+25,77 +15,2% ----195,59195,591 29-1
18-09-26 1.200,00180,12160,47+19,65 +12,2% ----185,59180,122 29-1
18-09-26 1.220,00158,16151,83-- -- ----211,03158,168 28-1
18-09-26 1.240,00140,83143,38-- -- ----140,83140,831 28-1
18-09-26 1.260,00160,25135,36+24,89 +18,4% ----160,25160,2510 29-1
18-09-26 1.280,00155,57127,73+27,84 +21,8% ----155,57151,6512 29-1
18-09-26 1.300,00145,80120,60+25,20 +20,9% ----145,80145,803 29-1
18-09-26 1.320,00138,95113,99+24,96 +21,9% ----138,95138,951 29-1
18-09-26 1.340,00125,90107,51+18,39 +17,1% ----125,90125,901 29-1
18-09-26 1.350,00103,75104,44-- -- ----103,75103,752 28-1
18-09-26 1.360,00--101,44-- -- --------0 --
18-09-26 1.380,0096,2595,66-- -- ----96,2596,0511 28-1
18-09-26 1.400,0088,4690,21-1,75 -1,9% 35,00--108,0087,7246 29-1
18-09-26941.450,0073,8078,14-1,59 -2,0% ----73,8073,807 29-1
18-09-26 1.500,0080,0067,41+12,59 +18,7% ----80,0080,001 29-1
18-09-26 1.550,0069,8058,32-- -- ----69,8063,656 27-1
18-09-26 1.600,0048,8150,29-1,48 -2,9% ----62,5248,2751 29-1
18-09-26 1.650,0052,8543,42+9,43 +21,7% ----52,8552,853 29-1
18-09-26 1.700,0045,6537,79+7,86 +20,8% ----48,0045,654 29-1
18-09-26 1.800,0026,0028,35-2,35 -8,3% ----33,0026,006 29-1
18-09-26 1.900,0022,0021,30+0,70 +3,3% ----25,5022,008 29-1
18-09-26 2.000,0015,9016,23-- -- ----27,0015,9012 28-1
18-09-26 2.200,0015,559,63-- -- ----15,5515,553 28-1
18-09-26 2.400,006,405,95-- -- ----10,706,4023 28-1
18-12-26 280,00545,34916,57-371,23 -40,5% ----545,34545,272 29-9
18-12-26 300,00862,59897,25-- -- ----862,59862,591 16-1
18-12-26 350,00843,28849,05-- -- ----843,48843,246 27-1
18-12-26 400,00804,00801,15-- -- ----804,00804,001 28-1
18-12-2637450,00832,84754,03-2,63 -0,3% ----832,84832,848 28-1
18-12-26 460,00839,98744,53-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31725,58-- -- ----821,48800,886 28-1
18-12-26 500,00785,54706,68-- -- ----802,10781,9218 28-1
18-12-26 520,00767,13687,92-- -- ----767,13767,134 28-1
18-12-26 550,00711,36659,85+51,51 +7,8% ----713,73707,6310 29-1
18-12-26 560,00736,92650,60-- -- ----736,92729,515 28-1
18-12-26 600,00657,00613,85+43,15 +7,0% ----657,00655,503 29-1
18-12-26 640,00550,17577,74-- -- ----550,17542,502 16-1
18-12-26 680,00621,33542,23-- -- ----621,33621,331 28-1
18-12-26 700,00529,00524,88-- -- ----616,20529,0017 28-1
18-12-26 720,00--507,68-- -- --------0 --
18-12-26 760,00550,26473,97-- -- ----560,38550,262 28-1
18-12-261.200800,00475,03441,47-1,60 -0,4% ----490,30475,0319 29-1
18-12-26 840,00447,00409,96-- -- ----447,00447,001 28-1
18-12-26 880,00455,46379,83-- -- ----455,46455,461 28-1
18-12-26 900,00355,00365,30-10,30 -2,8% ----407,00355,0018 29-1
18-12-26 920,00398,90350,80-- -- ----431,43398,903 28-1
18-12-26 960,00355,50323,77+31,73 +9,8% ----355,50355,501 29-1
18-12-26 1.000,00294,75297,74-2,99 -1,0% ----340,00294,756 29-1
18-12-26 1.040,00263,06273,09-- -- ----263,06252,6112 26-1
18-12-26 1.080,00303,52250,36-- -- ----304,06303,527 28-1
18-12-26 1.100,00252,40238,98+13,42 +5,6% ----275,00252,4016 29-1
18-12-26 1.120,00234,30228,14+6,16 +2,7% ----266,00234,303 29-1
18-12-26 1.140,00217,35218,49-1,14 -0,5% ----246,05213,0511 29-1
18-12-26 1.160,00268,00208,76-- -- ----268,00268,002 28-1
18-12-26 1.180,00198,72199,41-- -- ----198,72198,721 27-1
18-12-26 1.200,00180,00190,04-10,04 -5,3% ----225,00180,0015 29-1
18-12-26 1.220,00178,00181,17-3,17 -1,7% ----213,00178,0016 29-1
18-12-26 1.240,00172,35172,97-0,62 -0,4% ----201,59175,6330 29-1
18-12-26 1.260,00189,50165,14+24,36 +14,8% ----196,00189,503 29-1
18-12-26 1.280,00174,90157,87+17,03 +10,8% ----174,90174,901 29-1
18-12-26 1.300,00143,00150,70-7,70 -5,1% 135,00--177,13143,0013 29-1
18-12-26 1.320,00142,30143,67-- -- ----142,30142,305 22-1
18-12-26 1.350,00129,75133,80-4,05 -3,0% ----129,75129,752 29-1
18-12-26 1.400,00111,20119,07-7,87 -6,6% ----142,00111,2062 29-1
18-12-26 1.450,0099,95105,51-5,56 -5,3% ----122,8099,955 29-1
18-12-26 1.500,0092,5093,99-1,49 -1,6% ----110,5092,5024 29-1
18-12-26 1.550,0088,7083,89+4,81 +5,7% ----88,7088,701 29-1
18-12-262701.600,0072,0074,43-1,01 -1,4% ----87,0072,0013 29-1
18-12-26 1.650,0080,7766,95+13,82 +20,6% ----80,7780,775 29-1
18-12-26 1.700,0062,3759,16+3,21 +5,4% ----72,3262,3728 29-1
18-12-26 1.800,0047,5047,24+0,26 +0,6% ----59,0047,503 29-1
18-12-26 1.900,0036,7537,63-0,88 -2,3% ----43,0036,753 29-1
18-12-26602.000,0029,6530,23-1,09 -3,6% ----30,7529,652 22-1
18-12-26 2.200,0020,0019,91-- -- ----31,5020,0027 28-1
18-12-26 2.400,0012,2513,49-1,24 -9,2% ----16,2512,2531 29-1
18-06-27 300,00985,15902,19-- -- ----985,15985,155 28-1
18-06-27 400,00771,86808,04-- -- ----772,39771,862 16-1
18-06-27 450,00646,67761,78-- -- ----646,81646,593 12-1
18-06-27 480,00--734,47-- -- --------0 --
18-06-27 500,00677,66716,42-- -- ----677,66672,824 15-1
18-06-27 600,00593,95628,56-- -- ----593,95592,233 15-1
18-06-27 640,00--594,76-- -- --------0 --
18-06-27 680,00--561,71-- -- --------0 --
18-06-27 700,00494,77545,61-- -- ----494,77494,771 15-1
18-06-27 720,00--529,76-- -- --------0 --
18-06-27 760,00494,86498,65-- -- ----494,86493,415 27-1
18-06-27 800,00474,30468,76+5,54 +1,2% ----474,30474,303 29-1
18-06-27 840,00--440,06-- -- --------0 --
18-06-27 880,00--410,01-- -- --------0 --
18-06-27 900,00440,00398,96+41,04 +10,3% ----440,00440,001 29-1
18-06-27 920,00--384,98-- -- --------0 --
18-06-27 960,00308,67360,95-- -- ----308,67308,671 20-1
18-06-27 1.000,00359,95336,91+23,04 +6,8% ----380,75359,953 29-1
18-06-27 1.040,00343,95314,40+29,55 +9,4% ----343,95343,951 29-1
18-06-27 1.100,00310,35282,94+27,41 +9,7% ----319,00310,352 29-1
18-06-27 1.150,00--259,04-- -- --------0 --
18-06-27 1.200,00282,00236,91-- -- ----282,00282,006 28-1
18-06-27 1.250,00230,10216,40-- -- ----230,10230,102 27-1
18-06-27 1.300,00255,00198,00-- -- ----255,50255,003 28-1
18-06-2741.350,00167,50181,15+0,05 0,0% ----167,50166,502 23-1
18-06-27 1.400,00220,20165,43-- -- ----220,20220,201 28-1
18-06-27 1.450,00--151,48-- -- --------0 --
18-06-27 1.500,00159,97138,83+21,14 +15,2% ----159,97159,971 29-1
18-06-27 1.550,00--126,26-- -- --------0 --
18-06-27 1.600,00105,00116,31-- -- ----105,00105,001 16-1
18-06-27 1.700,0083,2097,62-- -- ----83,2083,152 20-1
18-06-27 1.800,00112,0082,37-- -- ----116,65112,002 28-1
18-06-27 2.000,0049,5058,82-- -- ----49,5049,502 20-1
18-06-27 2.200,00--42,55-- -- --------0 --
18-06-27 2.400,0043,7031,27-- -- ----43,7043,558 28-1
17-12-27 300,00791,02905,85-- -- ----791,02790,822 12-1
17-12-27 400,00805,90815,54-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16771,38+48,78 +6,3% ----820,16820,161 29-1
17-12-272480,00737,71744,95-3,79 -0,5% ----737,71737,712 27-1
17-12-27 500,00723,65728,54-- -- ----723,65723,651 27-1
17-12-27 550,00613,05686,01-- -- ----614,00613,005 19-1
17-12-27 600,00599,39644,46-- -- ----599,39594,969 21-1
17-12-27 650,00669,93605,33-- -- ----669,93669,937 28-1
17-12-27 680,00524,00581,57-- -- ----524,00524,006 21-1
17-12-27 700,00630,43566,49-- -- ----630,43630,437 28-1
17-12-27 720,00--551,53-- -- --------0 --
17-12-27 760,00515,33522,75-- -- ----515,33515,135 27-1
17-12-27 800,00533,00495,00+38,00 +7,7% ----542,30529,005 29-1
17-12-27 840,00--468,11-- -- --------0 --
17-12-27 880,00--442,82-- -- --------0 --
17-12-27337900,00510,00430,18-2,38 -0,6% ----510,00510,001 28-1
17-12-27 920,00--417,91-- -- --------0 --
17-12-27 960,00462,46394,37-- -- ----462,46462,461 28-1
17-12-27 1.000,00413,90371,99+41,91 +11,3% ----414,05410,007 29-1
17-12-27 1.040,00--350,69-- -- --------0 --
17-12-27 1.100,00350,00320,46+29,54 +9,2% --398,00350,00350,001 29-1
17-12-27 1.150,00355,80297,43-- -- ----355,80355,801 28-1
17-12-275371.200,00291,40276,03-1,26 -0,5% ----311,50291,407 29-1
17-12-27 1.220,00--267,93-- -- --------0 --
17-12-27 1.240,00--259,72-- -- --------0 --
17-12-27 1.250,00319,00255,87-- -- ----319,00319,001 28-1
17-12-27 1.260,00--252,09-- -- --------0 --
17-12-27 1.280,00--244,74-- -- --------0 --
17-12-27 1.300,00261,26237,61+23,65 +10,0% ----262,05260,0014 29-1
17-12-27 1.320,00--230,71-- -- --------0 --
17-12-27 1.340,00--224,01-- -- --------0 --
17-12-27 1.350,00275,00220,76-- -- ----275,00275,002 28-1
17-12-27 1.360,00254,00217,56-- -- ----254,00254,001 28-1
17-12-27 1.380,00--211,31-- -- --------0 --
17-12-27 1.400,00206,00204,92-- -- ----261,00206,0023 28-1
17-12-27 1.420,00223,00199,07+23,93 +12,0% ----230,00223,009 29-1
17-12-27 1.440,00--193,37-- -- --------0 --
17-12-27 1.460,00184,13187,97-- -- ----184,13184,132 22-1
17-12-27 1.480,00--182,66-- -- --------0 --
17-12-27 1.500,00205,00177,49+27,51 +15,5% ----205,00205,001 29-1
17-12-27 1.550,00--164,97-- -- --------0 --
17-12-272131.600,00150,00153,60+2,09 +1,4% ----178,50150,0013 29-1
17-12-27 1.700,0071,65134,15-- -- ----74,0071,6510 8-1
17-12-27 1.800,00110,91116,51-- -- ----111,41110,9127 26-1
17-12-27 2.000,0088,5088,51-0,01 0,0% ----103,0088,503 29-1
17-12-2762.200,0088,0068,47-1,01 -1,5% ----88,0088,001 28-1
17-12-27 2.400,0059,4052,05+7,35 +14,1% ----59,5059,402 29-1
17-12-27 2.800,0038,0031,15-- -- ----38,0034,006 27-1
15-12-2844300,00773,27911,49-1,74 -0,2% ----773,89773,273 9-1
15-12-28 400,00714,66829,38-- -- ----714,66714,656 12-1
15-12-28 450,00392,57788,05-395,48 -50,2% ----392,57392,572 19-9
15-12-28 480,00--763,97-- -- --------0 --
15-12-28 500,00821,70748,19-- -- ----821,70821,703 28-1
15-12-28 550,00759,16709,39+49,77 +7,0% ----759,16750,003 29-1
15-12-28 600,00645,00672,64-- -- ----645,00645,001 15-1
15-12-28 640,00--644,54-- -- --------0 --
15-12-28 680,00--616,91-- -- --------0 --
15-12-28 700,00637,87603,61+34,26 +5,7% ----637,87637,871 29-1
15-12-28 720,00--590,56-- -- --------0 --
15-12-28 760,00--565,13-- -- --------0 --
15-12-28 800,00545,00540,39-- -- ----545,00545,001 27-1
15-12-28 840,00--517,06-- -- --------0 --
15-12-28 880,00--491,90-- -- --------0 --
15-12-28 900,00525,00483,28+41,72 +8,6% ----525,00525,001 29-1
15-12-28 920,00--468,73-- -- --------0 --
15-12-28 960,00--450,38-2,16 -0,5% --------0 --
15-12-28 1.000,00429,00430,10-1,10 -0,3% ----430,00426,005 29-1
15-12-28111.040,00354,00410,00-1,31 -0,3% ----354,00354,0011 20-1
15-12-28 1.100,00448,12381,98-- -- ----453,21448,122 28-1
15-12-28 1.150,00--360,17-- -- --------0 --
15-12-28 1.200,00373,77339,92+33,85 +10,0% ----373,77355,562 29-1
15-12-28 1.250,00303,00320,97-- -- ----303,00303,001 26-1
15-12-28 1.300,00321,00302,87-- -- ----321,00321,001 27-1
15-12-28 1.350,00--286,09-- -- --------0 --
15-12-28 1.400,00271,08270,84+0,24 +0,1% ----285,05271,082 29-1
15-12-28 1.450,00248,55256,49-- -- ----248,55248,558 23-1
15-12-28 1.500,00276,95242,52-- -- ----276,95276,952 28-1
15-12-28 1.550,00--230,86-- -- --------0 --
15-12-28 1.600,00240,00218,02+21,98 +10,1% ----240,00240,001 29-1
15-12-28 1.700,00200,50196,62-- -- ----200,50200,501 27-1
15-12-28 1.800,00176,53177,77-1,24 -0,7% ----176,53176,531 29-1
15-12-28 2.000,00180,00145,65-- -- ----180,00178,402 28-1
15-12-28 2.200,00143,00120,50-- -- ----143,00143,002 28-1
15-12-28 2.400,00127,50100,26-- -- ----127,50127,503 28-1
15-12-28 2.800,00--71,46-- -- --------0 --
15-12-28 3.200,0058,0052,98+5,02 +9,5% ----58,0058,001 29-1
21-12-29 300,00871,11912,27-- -- ----871,11871,111 15-1
21-12-29 400,00680,05832,29-- -- ----680,05680,051 5-1
21-12-2946450,00780,22794,82+0,69 +0,1% ----780,22780,222 26-1
21-12-29 500,00855,00758,59-- -- ----855,00855,001 28-1
21-12-29 550,00711,00724,95-- -- ----711,00711,004 26-1
21-12-29 600,00688,79691,91-- -- ----688,79677,655 26-1
21-12-2945700,00720,00632,15+2,85 +0,5% ----720,00720,001 28-1
21-12-29 800,00646,75578,19-- -- ----646,75646,751 28-1
21-12-29 900,00520,50525,60-5,10 -1,0% ----520,50520,501 29-1
21-12-29 1.000,00483,35476,62+6,73 +1,4% 404,00--497,00483,353 29-1
21-12-29 1.100,00507,65432,33-- -- ----507,65507,6516 28-1
21-12-29 1.200,00425,00392,67+32,33 +8,2% ----425,00425,001 29-1
21-12-29 1.400,00337,50325,70-- -- ----337,50337,5016 27-1
21-12-29 1.600,00324,20272,85-- -- ----324,20324,202 28-1
21-12-29 1.800,00214,50231,05-- -- ----214,50214,501 20-1
21-12-29 2.000,00217,00197,11+19,89 +10,1% ----217,00217,001 29-1
21-12-29 2.400,00154,08146,52-- -- ----154,08154,082 27-1
21-12-29 2.800,00130,00111,17-- -- ----130,00130,002 28-1
21-12-29 3.200,0095,0086,07-- -- ----95,0095,001 28-1
20-12-30 500,00761,49780,08-- -- ----762,90761,4716 26-1
20-12-30 600,00699,45719,11-- -- ----702,15699,2710 26-1
20-12-30 700,00736,01661,34-- -- ----736,01736,011 28-1
20-12-30 800,00681,70608,08-- -- ----681,70681,703 28-1
20-12-30 900,00593,87559,10+34,77 +6,2% ----593,87593,871 29-1
20-12-30 1.000,00545,00514,39+30,61 +6,0% ----545,00545,001 29-1
20-12-30 1.100,00475,50473,32-- -- ----475,50475,501 27-1
20-12-30 1.200,00507,83436,34-- -- ----515,05500,007 28-1
20-12-30 1.400,00379,90372,74+7,16 +1,9% ----407,77379,903 29-1
20-12-30 1.600,00371,87321,50-- -- ----371,87371,875 28-1
20-12-30 2.000,00278,00245,61-- -- 231,00--290,00278,009 28-1
20-12-30 2.400,00190,00190,17-- -- ----226,50190,009 28-1
20-12-3042.800,00150,30151,45+1,72 +1,1% ----150,40150,302 27-1
20-12-30 3.200,00123,75122,39-- -- ----150,00123,758 28-1
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?