Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.233,401.232,40+1,00 +0,1% 1.239,801.201,601.010.69817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-2-2026)
Totaal volume 3.355 (2.543 Calls, 812 Puts)
Totaal open interest bij opening 8.086 (4.804 Calls, 3.282 Puts)
Call / Put ratio 3,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50932,84-- -- ----875,45865,505 26-1
20-03-26 350,00795,25882,92-- -- ----795,25795,251 6-2
20-03-262400,00765,21832,99+0,98 +0,1% ----766,24765,212 6-2
20-03-26 420,00851,61813,02-- -- ----855,02851,616 28-1
20-03-26 440,00830,91793,05-- -- ----830,91830,904 28-1
20-03-26 450,00638,75783,07-- -- ----638,75638,751 14-1
20-03-26 460,00197,79773,09-575,30 -74,4% ----197,79197,795 4-9
20-03-26 480,00692,11753,12-- -- ----692,11692,111 23-1
20-03-26 500,00678,50733,16-- -- ----707,50678,502 29-1
20-03-26 520,00--713,20-- -- --------0 --
20-03-26 550,00698,15683,28-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00673,31-- -- ----575,00575,001 19-1
20-03-26 600,00639,45633,46-- -- ----639,45639,451 19-2
20-03-26 650,00582,00583,71-1,71 -0,3% ----582,00582,001 27-2
20-03-26 680,00559,60553,87-- -- ----559,60552,0011 23-2
20-03-26 700,00602,09534,02-- -- ----602,09602,091 26-2
20-03-26 720,00504,02514,16-- -- ----504,02469,332 2-2
20-03-26 740,00494,56494,28-- -- ----494,56494,561 26-2
20-03-26 750,00481,42484,34-- -- ----481,42481,428 19-2
20-03-26 760,00460,10474,41-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03454,59-3,56 -0,8% ----451,03451,031 27-2
20-03-26 800,00438,00434,76-- -- ----498,50438,009 26-2
20-03-26 820,00414,50414,93-0,43 -0,1% ----414,50414,502 27-2
20-03-2624840,00428,91395,09-0,01 0,0% ----428,91428,911 24-2
20-03-26 850,00385,60385,18+0,42 +0,1% 10,30--385,60385,601 27-2
20-03-26 860,00414,00375,32-- -- ----414,00414,001 24-2
20-03-26 880,00390,76355,60-- -- ----390,76390,761 24-2
20-03-26 900,00400,00335,88-- -- 12,90--400,00400,001 26-2
20-03-26 920,00293,70316,22-22,52 -7,1% ----293,70293,701 27-2
20-03-26 940,00313,00296,64-- -- ----313,00313,001 20-2
20-03-26 950,00265,00286,92-21,92 -7,6% ----275,00265,004 27-2
20-03-26 960,00207,05277,44-- -- ----209,70206,958 5-2
20-03-26 980,00244,97257,92-- -- ----257,78244,973 19-2
20-03-26 1.000,00239,78238,52+1,26 +0,5% ----239,78239,784 27-2
20-03-26 1.020,00201,08219,94-18,86 -8,6% ----201,08201,082 27-2
20-03-26 1.040,00198,20201,22-3,02 -1,5% ----198,20198,201 27-2
20-03-26 1.050,00192,78192,04+0,74 +0,4% 10,00--192,78192,784 27-2
20-03-26 1.060,00216,95183,15-- -- ----216,95216,951 24-2
20-03-26 1.070,00224,42173,93-- -- ----224,42224,421 25-2
20-03-26 1.080,00225,77165,13-- -- ----225,77223,004 26-2
20-03-26 1.090,00153,95156,50-2,55 -1,6% ----153,95153,954 27-2
20-03-26 1.100,00124,00148,07-24,07 -16,3% ----124,00124,002 27-2
20-03-26 1.110,00138,33139,62-- -- ----138,33138,331 23-2
20-03-26 1.120,00130,00131,53-1,53 -1,2% ----130,00130,001 27-2
20-03-26 1.130,00122,00123,40-1,40 -1,1% ----122,00122,001 27-2
20-03-26 1.140,00107,50115,51-- -- ----107,50107,502 26-2
20-03-26 1.150,0099,50107,96-8,46 -7,8% ----111,9099,503 27-2
20-03-26 1.160,00150,00100,66-- -- ----150,00137,903 25-2
20-03-26 1.170,0078,4093,63-15,23 -16,3% ----78,4078,401 27-2
20-03-26 1.180,0069,9586,64-16,69 -19,3% ----69,9569,952 27-2
20-03-26 1.190,0074,0080,19-6,19 -7,7% ----74,0072,002 27-2
20-03-268941.200,0067,7074,04-3,33 -4,5% ----72,5058,0022 27-2
20-03-26 1.220,0057,9562,26-4,31 -6,9% --80,0061,6548,2516 27-2
20-03-26 1.240,0045,1551,78-6,63 -12,8% ----52,5038,5046 27-2
20-03-26 1.260,0036,5742,63-6,06 -14,2% --43,5044,0031,7074 27-2
20-03-26 1.280,0029,1034,47-5,37 -15,6% ----33,5025,00107 27-2
20-03-268181.300,0022,5027,81-5,31 -19,1% 18,5027,0528,5018,0072 27-2
20-03-26 1.320,0017,4121,92-4,51 -20,6% ----22,2015,0017 27-2
20-03-26 1.340,0013,3517,29-3,94 -22,8% ----16,1011,8031 27-2
20-03-26 1.360,0010,1013,76-3,66 -26,6% --34,0013,858,7058 27-2
20-03-26 1.380,008,4510,58-2,13 -20,1% ----9,507,008 27-2
20-03-26 1.400,005,658,37-2,72 -32,5% 0,10--7,755,1580 27-2
20-03-26 1.420,005,306,30-1,00 -15,9% ----5,304,253 27-2
20-03-26 1.440,004,014,85-0,84 -17,3% ----4,344,0013 27-2
20-03-26 1.450,002,654,40-1,75 -39,8% --15,003,652,655 27-2
20-03-26 1.460,003,103,90-0,80 -20,5% ----3,103,104 27-2
20-03-26 1.480,001,793,30-1,51 -45,8% ----1,791,791 27-2
20-03-26 1.500,001,752,39-0,64 -26,8% --2,702,101,5012 27-2
20-03-26 1.520,001,252,05-0,80 -39,0% ----1,671,108 27-2
20-03-26 1.560,001,751,27-- -- ----2,001,754 26-2
20-03-26 1.600,000,750,81-0,06 -7,4% ----0,750,504 27-2
20-03-26 1.640,000,750,65-- -- ----1,470,752 26-2
20-03-26 1.680,00--0,43-- -- --------0 --
20-03-26 1.700,000,210,38-0,17 -44,7% ----0,300,212 27-2
20-03-26 1.800,000,420,20-- -- 0,10--0,420,421 25-2
20-03-26 1.900,000,180,15-- -- ----0,180,182 18-2
20-03-26 2.000,000,450,10-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,08-- -- ----0,560,561 22-1
17-04-26 720,00500,75517,23-- -- ----500,75500,751 29-1
17-04-26 760,00--478,08-- -- --------0 --
17-04-26 800,00506,39439,42-- -- ----506,39506,391 26-2
17-04-26 840,00401,80400,37-- -- ----401,80399,602 19-2
17-04-26 880,00396,01362,13-- -- ----396,01396,011 24-2
17-04-26 920,00302,70324,45-21,75 -6,7% ----302,70302,701 27-2
17-04-26 960,00288,75287,68-- -- ----288,75288,751 26-2
17-04-26 1.000,00238,30252,49-14,19 -5,6% ----243,00230,004 27-2
17-04-26 1.020,00204,85234,92-- -- ----204,85204,854 10-2
17-04-26 1.040,00201,18218,08-16,90 -7,7% ----218,55201,184 27-2
17-04-26 1.060,00180,25201,88-- -- ----180,25180,251 10-2
17-04-26 1.080,00177,40186,07-- -- ----177,40177,402 18-2
17-04-26 1.100,00160,25170,91-- -- ----160,25160,252 26-2
17-04-26 1.120,00136,50156,41-19,91 -12,7% ----136,50136,501 27-2
17-04-26 1.140,00--142,45-- -- --------0 --
17-04-26 1.160,00177,80129,40-- -- ----177,80177,801 26-2
17-04-26 1.180,00111,30117,04-5,74 -4,9% ----111,30110,505 27-2
17-04-26 1.200,0092,33105,39-13,06 -12,4% ----103,0392,333 27-2
17-04-26 1.220,0095,2894,74-- -- --100,00136,5092,6012 26-2
17-04-26 1.240,0071,7184,65-12,94 -15,3% ----85,0071,715 27-2
17-04-26 1.260,0065,4575,50-10,05 -13,3% ----65,4565,451 27-2
17-04-26 1.280,0069,9167,05-- -- ----94,8569,916 26-2
17-04-26 1.300,0050,9559,17-8,22 -13,9% ----50,9550,956 27-2
17-04-26 1.320,0052,4052,24+0,16 +0,3% ----52,4052,401 27-2
17-04-26 1.340,0047,5445,77-- -- ----73,2547,5413 26-2
17-04-26 1.360,0070,0040,17-- -- ----70,0070,002 25-2
17-04-26 1.380,0031,0035,19-4,19 -11,9% ----34,1531,003 27-2
17-04-26 1.400,0026,3530,51-4,16 -13,6% ----30,0024,7519 27-2
17-04-26411.440,0017,9823,26-3,03 -13,0% ----21,4017,9814 27-2
17-04-26 1.480,0014,6017,50-2,90 -16,6% ----17,0013,9010 27-2
17-04-26 1.500,0012,4515,25-2,80 -18,4% ----14,7511,3515 27-2
17-04-26 1.520,0010,3013,19-2,89 -21,9% ----13,7010,307 27-2
17-04-26 1.560,008,8110,29-1,48 -14,4% ----8,878,815 27-2
17-04-266751.600,006,007,58-1,63 -21,5% ----6,006,001 27-2
17-04-26981.700,003,544,08-1,19 -29,2% ----3,743,516 27-2
17-04-26 1.800,002,652,29-- -- ----3,002,6512 26-2
17-04-26 1.900,000,881,50-0,62 -41,3% ----0,880,881 27-2
17-04-26 2.000,000,700,80-0,10 -12,5% ----0,700,705 27-2
17-04-26 2.100,000,950,54-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,38-- -- --------0 --
15-05-26 800,00--441,91-- -- --------0 --
15-05-26 840,00--403,99-- -- --------0 --
15-05-26 880,00419,28366,62-- -- ----419,28419,282 26-2
15-05-26 920,00327,81330,19-- -- ----327,81327,811 23-2
15-05-26 960,00--294,86-- -- --------0 --
15-05-26 1.000,00261,35260,95-- -- ----276,75261,353 26-2
15-05-26 1.040,00--228,76-- -- --------0 --
15-05-26 1.060,00--213,51-- -- --------0 --
15-05-26 1.080,00--198,58-- -- --------0 --
15-05-26 1.100,00--184,35-- -- --------0 --
15-05-26 1.120,00170,66170,67-2,50 -1,5% ----170,66170,661 27-2
15-05-26 1.160,00133,00145,08-12,08 -8,3% ----133,00133,001 27-2
15-05-26 1.200,00120,60122,23-1,63 -1,3% ----120,83119,237 27-2
15-05-26 1.240,00103,20101,87+1,33 +1,3% ----103,2099,803 27-2
15-05-26 1.280,0083,0083,89-0,89 -1,1% ----83,0083,001.001 27-2
15-05-26 1.320,0068,5368,68-- -- ----96,7967,374 26-2
15-05-26 1.360,0054,5855,68-1,10 -2,0% ----54,5854,582 27-2
15-05-26 1.400,0040,9545,03-4,08 -9,1% ----40,9540,954 27-2
15-05-26 1.440,0029,9836,12-6,14 -17,0% ----29,9829,981 27-2
15-05-26 1.480,0025,0028,87-3,87 -13,4% ----25,0025,006 27-2
15-05-26 1.520,0033,9622,86-- -- ----36,8133,964 26-2
15-05-26 1.560,0019,0018,12-- -- ----19,0019,001 26-2
15-05-26 1.600,0012,6514,47-1,82 -12,6% ----13,8512,652 27-2
15-05-26141.700,007,808,19-1,30 -15,9% ----7,807,806 27-2
15-05-26 1.800,004,424,67-0,25 -5,4% ----4,424,422 27-2
15-05-26 1.900,002,782,70+0,08 +3,0% ----2,782,781 27-2
15-05-26 2.000,00--1,60-- -- --------0 --
15-05-26 2.100,00--0,85-- -- --------0 --
15-05-26 2.200,001,130,45-- -- ----1,131,131 25-2
19-06-26 300,00845,50933,70-- -- ----845,50830,823 21-1
19-06-26 350,00780,01884,12-- -- ----787,98780,013 5-2
19-06-26 400,00757,57834,68-- -- ----757,57757,573 4-2
19-06-26 420,00--814,91-- -- --------0 --
19-06-26 440,00471,80795,14-323,34 -40,7% ----471,80471,802 22-12
19-06-26 450,00771,60785,30-- -- ----771,60771,601 26-2
19-06-26 460,00452,00775,74-323,74 -41,7% ----452,00452,001 29-12
19-06-26 480,00753,91755,78-- -- ----753,91750,913 23-2
19-06-26 500,00751,19736,11-- -- ----751,19751,191 29-1
19-06-26 520,00--716,43-- -- --------0 --
19-06-26 550,00642,06686,96-- -- ----642,06639,422 17-2
19-06-266560,00732,42677,14+0,59 +0,1% ----732,42722,338 28-1
19-06-26 600,00624,90638,26-- -- ----624,90624,902 30-1
19-06-26 650,00640,95589,53-- -- ----651,70640,953 26-2
19-06-264680,00509,05560,83+0,11 0,0% ----509,05509,052 3-2
19-06-26 700,00528,00541,43-- -- ----528,00528,001 18-2
19-06-26 720,00518,10522,70-- -- ----518,10518,103 23-2
19-06-26 750,00551,12493,94-- -- ----551,12551,122 26-2
19-06-26 760,00--484,49-- -- --------0 --
19-06-26 800,00435,40446,84-- -- ----452,00435,405 26-2
19-06-26 850,00432,99400,92-- -- ----432,99432,991 24-2
19-06-26 880,00438,00374,27-- -- ----438,00438,001 25-2
19-06-26 900,00430,00356,63-- -- --440,00430,00410,003 25-2
19-06-26 920,00356,07339,09-- -- ----356,07356,071 26-2
19-06-26 940,00277,45322,29-- -- ----277,45247,994 6-2
19-06-26 950,00360,42313,83-- -- ----370,20360,424 26-2
19-06-26 960,00352,55305,63-- -- ----352,55352,551 26-2
19-06-26 980,00333,80289,15-- -- ----337,20333,804 26-2
19-06-26 1.000,00271,24273,05-1,81 -0,7% ----271,83271,245 27-2
19-06-26 1.020,00300,00257,92-- -- ----300,00300,001 25-2
19-06-26 1.030,00250,00250,17-0,17 -0,1% ----258,35250,002 27-2
19-06-26 1.050,00233,24235,18-1,94 -0,8% ----233,83233,245 27-2
19-06-26 1.080,00215,05213,88-- -- ----215,05215,051 19-2
19-06-26 1.100,00190,09200,34-- -- ----190,09190,092 26-2
19-06-26 1.120,00240,00187,10-- -- ----240,00240,001 26-2
19-06-26 1.140,00175,66174,65+1,01 +0,6% ----175,66175,661 27-2
19-06-26 1.160,00158,05162,82-4,77 -2,9% ----158,05158,051 27-2
19-06-26291.180,00197,07151,32-2,07 -1,4% ----197,07196,694 26-2
19-06-26 1.200,00127,00140,57-13,57 -9,7% ----140,00127,002 27-2
19-06-26 1.220,00129,00130,37-1,37 -1,1% ----129,00129,001 27-2
19-06-26 1.240,00105,00120,58-15,58 -12,9% ----120,00105,004 27-2
19-06-26 1.260,00144,00111,53-- -- --200,00144,00144,002 25-2
19-06-26 1.280,0097,65102,98-5,33 -5,2% ----97,6595,302 27-2
19-06-26 1.300,0093,0094,98-1,98 -2,1% --140,0093,0093,002 27-2
19-06-26 1.350,0069,0077,15-8,15 -10,6% --74,0077,5069,004 27-2
19-06-26 1.400,0063,0062,22+0,78 +1,3% ----63,0062,156 27-2
19-06-26 1.450,0043,8550,14-6,29 -12,5% ----49,9043,8531 27-2
19-06-26 1.500,0036,8540,08-3,23 -8,1% 31,00--36,8533,50418 27-2
19-06-26 1.550,0028,8031,89-- -- ----28,8028,801 26-2
19-06-26 1.600,0026,0025,37-- -- ----37,7523,2513 26-2
19-06-26 1.650,0032,7020,16-- -- ----32,7027,253 25-2
19-06-26 1.700,0022,4016,16-- -- ----22,5022,402 26-2
19-06-26 1.800,009,5010,32-0,82 -7,9% ----9,509,501 27-2
19-06-26 1.900,006,766,68+0,08 +1,2% ----6,766,761 27-2
19-06-26 2.000,004,104,53-0,43 -9,5% --7,504,604,102 27-2
19-06-26 2.200,002,252,43-0,18 -7,4% --3,352,252,251 27-2
19-06-26 2.400,001,301,32-- -- ----1,301,3010 26-2
18-09-26 350,00943,10885,88-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28837,13-- -- ----748,28748,281 21-1
18-09-26 450,00--788,32-- -- --------0 --
18-09-26 460,00--778,87-- -- --------0 --
18-09-26 480,00--759,52-- -- --------0 --
18-09-26 500,00799,91740,27-- -- ----799,91799,911 25-2
18-09-26 520,00--721,04-- -- --------0 --
18-09-26 550,00438,80692,14-253,34 -36,6% ----438,80438,801 4-12
18-09-26 560,00--682,79-- -- --------0 --
18-09-26 600,00609,55644,89-- -- ----609,55609,551 17-2
18-09-26 650,00572,08597,75-- -- ----572,08572,081 12-2
18-09-26 680,00521,69570,20-- -- ----521,69521,691 23-1
18-09-26 700,00504,00551,65-- -- ----504,00504,001 22-1
18-09-26 720,00485,50533,59-- -- ----485,50485,501 23-1
18-09-26 750,00504,32506,64-- -- ----504,32504,314 23-2
18-09-26 800,00451,40462,74-- -- ----511,22451,404 26-2
18-09-26 850,00470,62420,16-- -- ----470,62470,622 26-2
18-09-26 880,00391,85395,50-- -- ----391,85391,851 23-2
18-09-26 900,00333,00379,35-- -- ----333,00333,001 13-2
18-09-26 920,00350,00363,60-- -- ----350,00350,003 26-2
18-09-26 950,00342,00340,15-- -- ----342,00342,001 26-2
18-09-26 1.000,00303,74304,04-- -- ----304,75303,742 26-2
18-09-26 1.050,00287,48269,96-- -- ----287,48287,484 20-2
18-09-26 1.080,00212,19250,61-- -- ----212,19212,191 4-2
18-09-26 1.100,00234,00238,33-- -- --300,00234,00234,001 26-2
18-09-26 1.120,00213,06226,41-13,35 -5,9% ----213,06213,061 27-2
18-09-26 1.140,00206,00215,01-- -- ----206,00201,003 18-2
18-09-26 1.160,00205,00203,73-- -- ----205,00205,001 20-2
18-09-26 1.180,00216,27193,23-- -- ----216,27216,271 24-2
18-09-26 1.200,00180,12183,08-2,96 -1,6% ----183,77180,122 27-2
18-09-26 1.220,00173,77173,33+0,44 +0,3% ----173,77173,771 27-2
18-09-26 1.240,00163,00164,00-- -- ----163,00162,502 19-2
18-09-26 1.260,00192,91154,92-- -- ----192,91192,911 26-2
18-09-26 1.280,00137,90146,44-- -- ----137,90137,902 26-2
18-09-26 1.300,00167,01138,34-- -- ----174,50167,016 26-2
18-09-26 1.320,00161,95130,62-- -- ----161,95161,951 25-2
18-09-26351.340,00123,90123,11-2,04 -1,7% ----123,90123,901 20-2
18-09-26 1.350,00140,51119,56-- -- ----140,60140,513 25-2
18-09-26 1.360,00130,00116,11-- -- ----141,45130,004 26-2
18-09-26 1.380,00140,00109,48-- -- ----140,00134,603 25-2
18-09-26 1.400,00119,95103,23-- -- ----133,00119,955 26-2
18-09-26 1.450,00113,8088,83-- -- ----114,55113,7026 25-2
18-09-26 1.500,0076,4076,45-- -- ----100,0076,403 26-2
18-09-26 1.550,0059,4565,61-6,16 -9,4% ----59,9059,459 27-2
18-09-26 1.600,0055,0056,19-1,19 -2,1% ----55,0055,001 27-2
18-09-26 1.650,0064,5048,16-- -- ----64,5064,501 26-2
18-09-26 1.700,0052,6541,22-- -- ----53,0552,652 26-2
18-09-26 1.800,0029,3830,38-- -- ----41,0029,3813 26-2
18-09-26 1.900,0021,4022,25-- -- ----22,6521,406 26-2
18-09-26 2.000,0019,5016,38-- -- ----19,5019,501 26-2
18-09-26 2.200,009,859,29-- -- ----9,859,851 26-2
18-09-26352.400,008,204,30+0,40 +9,3% ----8,207,503 25-2
18-12-26 280,00942,91956,26-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10936,73-- -- ----987,10987,101 25-2
18-12-26 350,00900,00888,32-- -- ----900,00900,001 20-2
18-12-26 400,00804,00840,27-- -- ----804,00804,001 28-1
18-12-26 450,00852,06792,60-- -- ----852,06852,061 25-2
18-12-26 460,00839,98783,10-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31764,20-- -- ----821,48800,886 28-1
18-12-26 500,00812,00745,40-- -- ----812,00812,001 26-2
18-12-26 520,00767,13726,65-- -- ----767,13767,134 28-1
18-12-26 550,00761,00698,66-- -- ----761,00761,001 26-2
18-12-2675560,00655,40689,41-0,07 0,0% ----656,33655,402 30-1
18-12-26 600,00718,00652,71-- -- ----719,00715,0018 26-2
18-12-26 640,00550,17616,46-- -- ----550,17542,502 16-1
18-12-26 680,00617,88580,43-- -- ----617,88617,881 24-2
18-12-26 700,00625,50562,83-- -- ----630,00625,5039 26-2
18-12-26 720,00--545,47-- -- --------0 --
18-12-26 760,00530,81511,32-- -- ----530,81530,811 20-2
18-12-26 800,00541,00478,35-- -- ----541,00533,006 26-2
18-12-26 840,00399,90446,49-- -- ----399,90399,253 4-2
18-12-26 880,00411,70415,62-- -- ----411,70411,701 23-2
18-12-26 900,00397,05400,72-3,67 -0,9% ----397,05396,502 27-2
18-12-26 920,00308,21386,11-- -- ----308,21308,211 5-2
18-12-26 960,00335,00357,81-22,81 -6,4% ----335,00335,001 27-2
18-12-261.2111.000,00328,20330,91-1,14 -0,3% ----328,20328,201 27-2
18-12-26 1.040,00303,94305,21-1,27 -0,4% ----303,94289,003 27-2
18-12-26 1.080,00249,00281,08-- -- ----249,00249,001 16-2
18-12-26 1.100,00265,00269,46-4,46 -1,7% ----265,00265,002 27-2
18-12-26 1.120,00228,60258,21-- -- ----228,60228,603 16-2
18-12-26 1.140,00248,92247,29-- -- ----248,92248,921 26-2
18-12-26 1.160,00249,61236,68-- -- ----249,61249,611 20-2
18-12-26 1.180,00223,46226,76-3,30 -1,5% ----223,46223,461 27-2
18-12-26 1.200,00214,00216,93-2,93 -1,4% ----214,00214,001 27-2
18-12-26 1.220,00207,35207,43-0,08 0,0% ----207,35207,355 27-2
18-12-26541.240,00197,50198,41-0,91 -0,5% ----197,50197,504 27-2
18-12-26 1.260,00201,79189,47-- -- ----201,79201,791 23-2
18-12-26 1.280,00177,96181,15-3,19 -1,8% ----177,96177,961 27-2
18-12-26 1.300,00160,00173,10-13,10 -7,6% ----173,00160,006 27-2
18-12-26 1.320,00169,00165,50-- -- ----200,35169,004 26-2
18-12-26 1.350,00185,25154,50-- -- ----185,25185,252 26-2
18-12-26 1.400,00135,00137,61-2,61 -1,9% ----135,00135,001 27-2
18-12-26 1.450,00118,96122,61-3,65 -3,0% ----118,96118,961 27-2
18-12-26 1.500,00105,47108,78-3,31 -3,0% ----107,50105,475 27-2
18-12-26 1.550,0093,5696,83-3,27 -3,4% ----93,5693,561 27-2
18-12-26 1.600,0085,2586,10-0,85 -1,0% ----85,2585,251 27-2
18-12-26 1.650,0073,7576,41-- -- ----73,7573,753 19-2
18-12-26 1.700,0087,0067,98-- -- ----87,0087,001 26-2
18-12-26 1.800,0052,8053,69-0,89 -1,7% ----52,8052,801 27-2
18-12-26 1.900,0043,5542,69-- -- ----43,5543,551 26-2
18-12-26 2.000,0032,5033,97-1,47 -4,3% ----32,5032,501 27-2
18-12-26 2.200,0020,0021,69-1,69 -7,8% ----20,3020,002 27-2
18-12-26 2.400,0018,0013,95-- -- ----18,0017,402 25-2
18-06-27 300,00889,64940,54-- -- ----898,74880,715 17-2
18-06-27 400,00889,80846,87-- -- ----889,80889,801 25-2
18-06-27 450,00870,49800,68-- -- ----871,13870,494 25-2
18-06-27 480,00847,25773,23-- -- ----847,25816,076 25-2
18-06-27 500,00790,17755,05-- -- ----804,26790,174 24-2
18-06-27 600,00701,95666,61-- -- ----708,69701,952 24-2
18-06-27 640,00--633,03-- -- --------0 --
18-06-27 680,00--600,00-- -- --------0 --
18-06-27 700,00494,77583,80-- -- ----494,77494,771 15-1
18-06-27 720,00--567,13-- -- --------0 --
18-06-27 760,00494,86535,98-- -- ----494,86493,415 27-1
18-06-27 800,00499,83505,86-- -- ----499,83499,831 23-2
18-06-27 840,00--476,89-- -- --------0 --
18-06-27 880,00402,76449,05-- -- ----402,76402,761 4-2
18-06-27 900,00482,80435,49-- -- ----482,80482,801 25-2
18-06-27 920,00--422,27-- -- --------0 --
18-06-27 960,00361,20396,69-- -- ----361,20361,203 16-2
18-06-27 1.000,00354,00372,19-18,19 -4,9% ----354,00354,001 27-2
18-06-27 1.040,00405,25348,83-- -- ----405,25380,807 25-2
18-06-27 1.100,00300,00315,48-15,48 -4,9% --370,00300,00300,001 27-2
18-06-27 1.150,00--289,75-- -- --------0 --
18-06-27 1.200,00294,00266,24-- -- ----294,00294,001 25-2
18-06-27 1.250,00233,06244,42-11,36 -4,6% ----233,06233,061 27-2
18-06-27 1.300,00210,00224,88-14,88 -6,6% ----211,00210,003 27-2
18-06-27 1.350,00238,41206,55-- -- ----238,41238,411 25-2
18-06-27201.400,00189,50189,70+0,57 +0,3% ----189,50189,501 27-2
18-06-27 1.450,00170,45174,43-- -- ----170,45169,802 23-2
18-06-27 1.500,00189,00160,18-- -- ----189,00189,001 26-2
18-06-27 1.550,00160,95147,41-- -- ----160,95160,957 25-2
18-06-27211.600,00147,85135,06-0,16 -0,1% ----147,85147,8510 25-2
18-06-27 1.700,00136,00114,19-- -- ----136,55136,004 26-2
18-06-27 1.800,00107,4097,40-- -- ----107,40107,403 25-2
18-06-27 2.000,0080,5069,12-- -- ----80,5080,501 25-2
18-06-27 2.200,0058,4350,00-- -- ----58,4358,432 25-2
18-06-27 2.400,0042,0036,47-- -- ----44,6042,006 26-2
17-12-27 300,001.017,55942,65-- -- ----1.017,551.017,551 25-2
17-12-27 400,00805,90852,46-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16807,68-- -- ----820,16820,161 29-1
17-12-27 480,00737,71781,26-- -- ----737,71737,712 27-1
17-12-2724500,00764,00763,86+5,16 +0,7% ----764,00764,001 27-2
17-12-27 550,00613,05721,19-- -- ----614,00613,005 19-1
17-12-27 600,00738,00679,64-- -- ----738,00738,005 26-2
17-12-27 650,00620,64640,26-- -- ----620,64620,641 12-2
17-12-27 680,00605,00616,58-- -- ----605,00605,001 18-2
17-12-27 700,00660,00601,63-- -- ----660,00660,001 26-2
17-12-27 720,00--586,38-- -- --------0 --
17-12-27 760,00545,00557,37-- -- ----545,00545,001 18-2
17-12-27 800,00522,36528,80-- -- ----522,36522,362 23-2
17-12-27 840,00--501,57-- -- --------0 --
17-12-273880,00454,00475,73+2,26 +0,5% ----454,00451,003 30-1
17-12-27 900,00459,00462,68-3,68 -0,8% ----466,00454,0093 27-2
17-12-27 920,00410,00450,28-- -- ----410,00410,001 6-2
17-12-27 960,00462,46426,63-- -- ----462,46462,461 28-1
17-12-27 1.000,00398,00403,67-5,67 -1,4% ----398,00398,002 27-2
17-12-27 1.040,00352,95381,72-- -- ----352,95352,951 10-2
17-12-27 1.100,00345,00350,64-- -- ----345,00345,001 23-2
17-12-27 1.150,00370,00326,88-- -- ----370,00370,002 26-2
17-12-27 1.200,00303,00304,61-1,61 -0,5% ----303,00296,304 27-2
17-12-27 1.220,00--295,26-- -- --------0 --
17-12-27 1.240,00--287,36-- -- --------0 --
17-12-27 1.250,00319,00283,56-- -- ----319,00319,001 28-1
17-12-27 1.260,00--278,46-- -- --------0 --
17-12-27 1.280,00--271,44-- -- --------0 --
17-12-27 1.300,00265,00263,04-- -- ----265,00265,001 26-2
17-12-27 1.320,00--256,66-- -- --------0 --
17-12-27 1.340,00--249,11-- -- --------0 --
17-12-27 1.350,00274,68245,99-- -- ----274,68274,681 25-2
17-12-27 1.360,00215,00242,69-- -- ----215,00215,001 16-2
17-12-27 1.380,00220,00235,41-- -- ----220,00220,001 12-2
17-12-27 1.400,00223,86228,66-4,80 -2,1% ----225,00223,866 27-2
17-12-27 1.420,00219,00222,71-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50216,69-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13210,22-- -- ----184,13184,132 22-1
17-12-27 1.480,00243,00204,74-- -- ----243,00243,003 25-2
17-12-27 1.500,00223,25198,67-- -- ----223,25223,253 26-2
17-12-27 1.550,00211,89185,64-- -- ----211,89205,8712 25-2
17-12-27 1.600,00161,40173,19-11,79 -6,8% ----161,40161,403 27-2
17-12-27 1.700,00166,39151,12-- -- ----166,39166,392 25-2
17-12-27 1.800,00146,74131,57-- -- ----147,25146,036 26-2
17-12-27 2.000,0097,50100,29-2,79 -2,8% ----99,0094,007 27-2
17-12-27 2.200,0072,8477,15-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4059,84-- -- ----59,5059,402 29-1
17-12-27 2.800,0036,7036,67+0,03 +0,1% ----37,5036,702 27-2
15-12-28 300,00773,27950,84-- -- ----773,89773,273 9-1
15-12-28 400,00714,66864,56-- -- ----714,66714,656 12-1
15-12-28 450,00392,57822,82-430,25 -52,3% ----392,57392,572 19-9
15-12-28 480,00--798,47-- -- --------0 --
15-12-28205500,00821,70782,49+1,60 +0,2% ----821,70821,703 28-1
15-12-28 550,00759,16745,14-- -- ----759,16750,003 29-1
15-12-28 600,00693,00708,14-- -- --800,00693,00693,001 30-1
15-12-28 640,00--679,52-- -- --------0 --
15-12-28 680,00--651,71-- -- --------0 --
15-12-28 700,00580,00638,13-- -- 610,00--580,00580,001 17-2
15-12-28 720,00--624,81-- -- --------0 --
15-12-28 760,00--598,81-- -- --------0 --
15-12-28 800,00629,00573,69-- -- ----629,00628,0030 26-2
15-12-28 840,00--549,47-- -- --------0 --
15-12-28 880,00538,95526,37-- -- ----538,95538,951 19-2
15-12-28 900,00530,00514,99-- -- ----530,00530,001 24-2
15-12-28 920,00--503,99-- -- --------0 --
15-12-28 960,00--482,34-- -- --------0 --
15-12-28 1.000,00462,00461,66-- -- ----462,00450,008 26-2
15-12-28 1.040,00354,00441,76-- -- ----354,00354,0011 20-1
15-12-28 1.100,00422,95413,54-- -- ----422,95422,951 23-2
15-12-28 1.150,00407,17391,48-- -- ----407,17407,171 24-2
15-12-28 1.200,00400,00370,55-- -- ----400,00395,004 24-2
15-12-28 1.250,00353,37350,73-- -- ----353,37353,372 26-2
15-12-28 1.300,00345,67332,19-- -- ----345,67345,671 24-2
15-12-28 1.350,00355,37314,98-- -- ----355,52355,372 26-2
15-12-28 1.400,00300,00296,65+3,35 +1,1% ----300,00277,4941 27-2
15-12-28 1.450,00250,00281,33-- -- ----250,00250,001 2-2
15-12-28 1.500,00260,34266,14-- -- ----260,34260,341 23-2
15-12-28 1.550,00--253,45-- -- --------0 --
15-12-284121.600,00232,00241,82-2,85 -1,2% ----232,00232,0010 27-2
15-12-28 1.700,00210,10218,54-- -- ----210,10210,101 18-2
15-12-28 1.800,00213,00197,28-- -- ----213,00213,001 24-2
15-12-28 2.000,00157,28162,94-5,66 -3,5% ----161,94149,3238 27-2
15-12-28 2.200,00120,00135,53-- -- ----120,00120,002 10-2
15-12-28 2.400,00116,00111,19-- -- ----116,00116,001 24-2
15-12-28 2.800,00--77,87-- -- --------0 --
15-12-28 3.200,0046,0056,12-- -- ----46,0046,001 6-2
21-12-29 300,00871,11958,19-- -- ----871,11871,111 15-1
21-12-29 400,00810,00876,60-- -- ----810,00810,001 17-2
21-12-29 450,00780,22837,85-- -- ----780,22780,222 26-1
21-12-29 500,00855,00802,47-- -- ----855,00855,001 28-1
21-12-29 550,00711,00767,25-- -- ----711,00711,004 26-1
21-12-29 600,00695,00733,38-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34669,74-- -- ----635,34635,341 30-1
21-12-29 800,00646,75610,73-- -- ----646,75646,751 28-1
21-12-29 900,00590,80556,50-- -- ----590,80590,801 25-2
21-12-29 1.000,00495,00507,45-12,45 -2,5% ----495,00495,002 27-2
21-12-29 1.100,00430,00462,85-- -- ----430,00430,001 4-2
21-12-29 1.200,00413,20421,62-8,42 -2,0% ----413,20413,202 27-2
21-12-29 1.400,00350,00352,92-2,92 -0,8% ----350,00350,001 27-2
21-12-29 1.600,00299,00299,08-0,08 0,0% ----299,00299,001 27-2
21-12-29 1.800,00209,00254,28-- -- ----209,00209,002 5-2
21-12-29 2.000,00199,00217,64-- -- ----199,00199,001 30-1
21-12-29 2.400,00160,00162,27-- -- ----160,00160,002 26-2
21-12-29 2.800,00109,00123,31-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0095,31-- -- ----95,0095,001 28-1
20-12-30 500,00743,99816,14-- -- ----774,50743,994 4-2
20-12-30 600,00712,45755,23-- -- ----714,06712,452 16-2
20-12-3015700,00736,01697,02+0,50 +0,1% ----736,01736,011 28-1
20-12-3016800,00637,05642,66+0,28 0,0% ----637,05637,051 19-2
20-12-30 900,00583,60592,71-- -- ----583,60583,601 23-2
20-12-30 1.000,00504,45546,74-- -- ----504,45504,451 16-2
20-12-30 1.100,00433,33505,04-- -- ----433,33433,332 5-2
20-12-30 1.200,00518,00466,80-- -- ----518,00518,001 26-2
20-12-30 1.400,00418,69400,86-- -- ----418,69413,763 24-2
20-12-30 1.600,00333,80346,99-13,19 -3,8% ----346,70333,803 27-2
20-12-30 1.800,00290,00300,29-10,29 -3,4% ----290,00290,001 27-2
20-12-30482.000,00270,00265,09+2,69 +1,0% 251,50305,00270,00270,001 26-2
20-12-30252.400,00231,15207,17+0,01 0,0% ----231,15231,151 26-2
20-12-30 2.800,00159,30164,56-5,26 -3,2% ----159,30159,301 27-2
20-12-30 3.200,00127,40132,64-5,24 -4,0% ----127,40127,401 27-2
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?