Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.378,801.384,80-6,00 -0,4% 1.394,401.374,8043.66709:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 29-5-2026)
Totaal volume 3.278 (2.444 Calls, 834 Puts)
Totaal open interest bij opening 21.419 (9.237 Calls, 12.182 Puts)
Call / Put ratio 2,93
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.091,44-- -- --1.080,101.048,251.040,508 14-5
19-06-26 350,00962,001.041,52-- -- ----962,00962,001 18-5
19-06-26 400,00836,40991,60-- -- 977,25980,25836,40836,401 24-4
19-06-26 420,00819,25971,64-- -- --960,25819,25817,502 24-4
19-06-26 440,00861,00951,69-- -- 937,30940,30861,00861,001 8-5
19-06-26 450,00799,75941,71-- -- --930,30799,75787,002 24-4
19-06-26 460,00732,75931,73-- -- 917,35920,35732,75732,751 11-3
19-06-26 480,00812,00911,79-- -- ----812,00812,001 18-5
19-06-26 500,00905,72891,84-- -- ----905,72905,721 22-5
19-06-26 520,00735,00871,89-- -- --860,40735,00725,252 24-4
19-06-26 550,00747,00841,99-- -- 827,45830,45747,00747,001 8-5
19-06-26 560,00699,71832,02-- -- --820,45700,16698,004 21-4
19-06-26 600,00785,48792,14-- -- ----785,52785,486 28-5
19-06-26 650,00562,00742,29-- -- --730,60562,00562,002 4-5
19-06-26 680,00534,73712,37-- -- ----534,73534,731 5-5
19-06-26353700,00567,58692,42-6,65 -1,0% 677,70680,70567,58567,586 6-5
19-06-26 720,00666,62672,47-5,85 -0,9% ----666,62666,621 29-5
19-06-26 750,00558,00642,53-- -- ----558,00558,001 6-5
19-06-26 760,00562,00632,55-- -- --620,80562,00562,001 7-5
19-06-26 800,00589,46592,63-- -- ----589,84588,939 28-5
19-06-26 850,00398,79542,75-- -- 527,90--398,79398,791 19-5
19-06-26 880,00397,50512,85-- -- ----397,50397,501 20-5
19-06-26397900,00483,50492,92-6,31 -1,3% ----515,50483,506 29-5
19-06-26 920,00486,22472,99-- -- 458,45461,45486,22486,221 26-5
19-06-26 940,00357,85453,08-- -- ----357,85357,851 8-5
19-06-26 950,00460,75443,12-- -- ----460,75460,752 27-5
19-06-26 960,00433,59433,33+0,26 +0,1% --421,70433,59433,591 29-5
19-06-26 980,00401,00413,53-- -- ----401,00389,0020 27-5
19-06-26 1.000,00395,00393,63-- -- 379,10382,10395,00395,002 28-5
19-06-26 1.020,00199,03373,85-- -- --362,30199,03199,031 4-5
19-06-26151.030,00300,00363,98-5,95 -1,6% ----300,00300,001 20-5
19-06-26 1.040,00233,17354,27-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03344,29-- -- --332,75380,04379,7210 25-5
19-06-26 1.060,00237,71334,43-- -- --322,95237,71237,711 6-5
19-06-26361.080,00235,55314,80-5,95 -1,9% ----235,55235,5512 20-5
19-06-26 1.090,00--305,06-- -- --------0 --
19-06-26 1.100,00284,00295,36-- -- ----284,00284,001 28-5
19-06-26 1.120,00152,50275,88-- -- --264,45152,50152,501 19-5
19-06-26261.140,00261,40256,68-6,09 -2,4% ----261,40252,002 22-5
19-06-26 1.160,00236,22237,64-- -- 223,35226,35236,22236,225 28-5
19-06-26 1.180,00217,77218,91-- -- 204,80207,80217,77217,775 28-5
19-06-26 1.200,00222,00200,67+21,33 +10,6% --189,65222,00222,0020 29-5
19-06-26 1.220,00214,56182,88-- -- ----226,15214,563 25-5
19-06-26 1.240,00187,07165,70-- -- ----187,15187,074 27-5
19-06-26 1.260,00160,50149,21+11,29 +7,6% --139,00160,50160,5012 29-5
19-06-26 1.280,00145,40133,51+11,89 +8,9% ----145,40145,403 29-5
19-06-26 1.300,00110,00118,58-8,58 -7,2% ----135,27110,006 29-5
19-06-26 1.320,00115,00104,53+10,47 +10,0% ----124,00114,006 29-5
19-06-26 1.340,00101,3991,49+9,90 +10,8% ----102,70101,396 29-5
19-06-26 1.350,0086,6085,39+1,21 +1,4% ----99,0086,606 29-5
19-06-261071.360,0078,2579,56-1,31 -1,6% 68,85--89,5078,2525 29-5
19-06-26 1.380,0065,0068,76-3,76 -5,5% 58,75--80,0063,0041 29-5
19-06-26 1.400,0052,1058,98-6,88 -11,7% ----68,0049,8041 29-5
19-06-261201.420,0061,0050,27-3,62 -7,2% ----61,0055,0023 29-5
19-06-26 1.440,0038,0042,60-4,60 -10,8% ----52,6538,0021 29-5
19-06-26 1.450,0034,0039,22-5,22 -13,3% --75,0042,8034,0018 29-5
19-06-26 1.460,0032,6036,03-3,43 -9,5% ----44,0032,6095 29-5
19-06-26 1.480,0034,0030,31+3,69 +12,2% ----34,1531,859 29-5
19-06-26 1.500,0021,5025,41-3,91 -15,4% ----31,0021,5037 29-5
19-06-26 1.520,0018,0021,25-3,25 -15,3% --40,0023,9018,0023 29-5
19-06-26211.540,0016,2017,83-1,49 -8,4% ----20,0016,209 29-5
19-06-26 1.550,0013,7516,26-2,51 -15,4% ----18,0013,754 29-5
19-06-26 1.560,0012,9014,75-1,85 -12,5% ----15,5012,506 29-5
19-06-26 1.580,0013,7012,31+1,39 +11,3% ----13,7012,755 29-5
19-06-26 1.600,008,5010,31-1,81 -17,6% ----12,758,50823 29-5
19-06-26 1.650,005,806,66-0,86 -12,9% ----7,405,8051 29-5
19-06-26 1.680,004,655,01-0,36 -7,2% ----4,654,652 29-5
19-06-26 1.700,003,304,28-0,98 -22,9% ----4,503,3010 29-5
19-06-26 1.720,003,053,52-0,47 -13,4% ----3,743,0512 29-5
19-06-26 1.760,002,742,80-0,06 -2,1% ----2,742,749 29-5
19-06-26 1.800,001,401,97-0,57 -28,9% --2,242,011,4010 29-5
19-06-26 1.840,00--1,46-- -- --------0 --
19-06-261131.900,001,000,92-- -- --1,111,001,001 28-5
19-06-26 2.000,000,460,47-0,01 -2,1% --0,800,460,461 29-5
19-06-26 2.100,000,200,24-- -- ----0,200,201 28-5
19-06-26 2.200,000,280,12+0,16 +133,3% ----0,280,281 29-5
19-06-26622.400,000,170,03+0,14 +466,7% ----0,170,173 29-5
17-07-26 760,00629,32635,03-5,71 -0,9% 620,25--629,32629,321 29-5
17-07-26 800,00--595,43-- -- 580,95583,95----0 --
17-07-26 840,00--555,98-- -- 541,35------0 --
17-07-26 880,00375,59516,70-- -- --505,25375,59375,591 19-5
17-07-26 920,00490,94477,60-- -- ----490,94490,941 26-5
17-07-26 960,00367,54438,76-- -- 424,45427,45367,54367,541 13-5
17-07-26 1.000,00412,50400,41-- -- ----412,50412,502 26-5
17-07-26 1.040,00396,66362,66-- -- --351,60396,66393,917 25-5
17-07-26 1.060,00343,69344,11-- -- ----343,69343,691 22-5
17-07-26 1.080,00275,43325,87-- -- 312,05315,05275,43275,431 20-5
17-07-26 1.100,00341,61307,92-- -- ----341,61338,917 25-5
17-07-26 1.120,00220,50290,32-- -- --279,85220,50220,501 13-5
17-07-26 1.140,00195,10273,13-- -- ----195,10195,102 20-5
17-07-26 1.160,00260,25256,38-- -- ----260,25260,251 26-5
17-07-26 1.180,00258,61240,09-- -- ----258,61258,619 22-5
17-07-26 1.200,00228,25224,39-- -- 211,75214,75228,25228,251 26-5
17-07-26 1.220,00214,65208,71-- -- ----217,40214,656 26-5
17-07-26 1.240,00206,00193,98+12,02 +6,2% 182,40--206,00206,001 29-5
17-07-26 1.260,00174,60179,78-- -- --171,65174,60174,603 28-5
17-07-26 1.280,00164,80166,23-- -- --158,50164,80164,801 28-5
17-07-26 1.300,00148,50153,39-- -- ----148,50148,501 28-5
17-07-26 1.320,00137,10141,14-- -- ----137,10137,103 28-5
17-07-26 1.340,00160,20129,61-- -- 120,00123,00160,20160,201 25-5
17-07-261011.360,00114,90118,76-3,86 -3,3% --112,55120,00114,903 29-5
17-07-26 1.380,00110,00108,63+1,37 +1,3% ----123,57108,506 29-5
17-07-26 1.400,0094,0099,23-5,23 -5,3% ----109,0094,008 29-5
17-07-26 1.420,00102,0090,43+11,57 +12,8% ----102,00102,001 29-5
17-07-26 1.440,0090,0082,13+7,87 +9,6% ----90,0085,5020 29-5
17-07-26 1.460,0081,0074,37+6,63 +8,9% ----81,0081,001 29-5
17-07-26511.480,0066,5667,59-2,93 -4,3% ----67,0466,358 28-5
17-07-26331.500,0063,3160,92-2,72 -4,5% --87,5063,3162,8229 28-5
17-07-26 1.510,0063,6558,09+5,56 +9,6% ----63,6563,652 29-5
17-07-26 1.520,0055,5055,23+0,27 +0,5% ----60,5055,504 29-5
17-07-26 1.540,0051,3050,19-- -- ----51,3050,252 28-5
17-07-26 1.560,0051,3545,26+6,09 +13,5% 0,10--51,3548,704 29-5
17-07-26 1.600,0033,8036,95-3,15 -8,5% ----40,0033,804 29-5
17-07-26 1.640,0032,8029,98+2,82 +9,4% ----32,8032,801 29-5
17-07-26 1.680,0026,5024,42+2,08 +8,5% ----26,5026,501 29-5
17-07-26 1.700,0024,4021,97+2,43 +11,1% ----24,4023,543 29-5
17-07-26 1.720,0021,0520,16+0,89 +4,4% ----21,0521,051 29-5
17-07-26 1.800,0012,7513,29-- -- ----12,7511,457 27-5
17-07-2691.900,007,908,17-0,70 -8,6% ----9,007,903 29-5
17-07-26 2.000,005,005,13-- -- ----5,004,502 28-5
17-07-26 2.100,003,403,47-0,07 -2,0% ----3,403,401 29-5
17-07-26 2.200,002,352,34-- -- ----2,352,352 28-5
17-07-26 2.300,001,901,58-- -- ----1,901,905 28-5
21-08-26 800,00--597,15-- -- --------0 --
21-08-26 840,00--558,32-- -- --------0 --
21-08-26 880,00--520,14-- -- 506,55509,55----0 --
21-08-26 920,00--482,02-- -- --------0 --
21-08-26 960,00--444,92-- -- --434,55----0 --
21-08-26 1.000,00--408,11-- -- --------0 --
21-08-26 1.040,00--373,00-- -- 360,05363,05----0 --
21-08-26 1.060,00356,39355,18+1,21 +0,3% --345,95356,39356,391 29-5
21-08-26 1.080,00--338,47-- -- --------0 --
21-08-26 1.100,00--322,04-- -- --312,80----0 --
21-08-26 1.120,00--305,59-- -- --------0 --
21-08-26 1.160,00--274,56-- -- 263,15266,15----0 --
21-08-26 1.200,00245,00244,78+0,22 +0,1% ----262,50245,005 29-5
21-08-26 1.240,00--217,97-- -- --210,40----0 --
21-08-26 1.280,00184,00191,97-7,97 -4,2% ----205,00184,002 29-5
21-08-26 1.320,00167,10168,40-- -- 159,80162,80167,10167,101 28-5
21-08-2641.360,00155,00147,54-3,10 -2,1% ----155,00155,001 29-5
21-08-26 1.400,00139,40127,77+11,63 +9,1% ----139,40130,953 29-5
21-08-26 1.440,00109,05111,67-- -- ----109,74109,055 28-5
21-08-26 1.480,00110,3195,95-- -- ----110,31110,311 27-5
21-08-26 1.520,0097,0083,60-- -- ----97,0097,002 27-5
21-08-26 1.560,0079,7571,35-- -- ----79,7579,752 27-5
21-08-26 1.600,0058,0062,08-- -- ----58,0058,004 27-5
21-08-26 1.640,0052,2552,68-0,43 -0,8% ----52,2552,002 29-5
21-08-26 1.680,0046,0045,86+0,14 +0,3% ----46,4046,002 29-5
21-08-26 1.700,0052,0042,81-- -- ----52,0052,002 25-5
21-08-26 1.800,0030,5529,55+1,00 +3,4% ----30,5530,551 29-5
21-08-26 1.900,0025,3520,53-- -- ----25,3525,351 25-5
21-08-26 2.000,0013,0014,32-- -- ----14,0013,002 28-5
21-08-26 2.100,00--10,05-- -- --------1 22-5
21-08-26 2.200,007,907,58+0,32 +4,2% ----7,907,901 29-5
21-08-26 2.300,005,405,47-0,07 -1,3% ----6,005,402 29-5
18-09-26 350,00969,161.042,47-- -- --1.031,90969,16964,874 11-5
18-09-26 400,00792,00992,75-- -- ----808,00792,003 28-4
18-09-26 440,00747,30953,17-- -- ----747,30747,301 29-4
18-09-26 450,00--943,29-- -- --932,90----0 --
18-09-26 460,00--933,40-- -- 920,00923,00----0 --
18-09-26 480,00--913,66-- -- 900,25903,25----0 --
18-09-26 500,00708,00893,95-- -- ----708,00708,001 8-4
18-09-26 520,00--874,24-- -- --------0 --
18-09-261550,00689,00844,75-5,53 -0,7% 831,25834,25689,00689,001 24-4
18-09-26 560,00--834,93-- -- --------0 --
18-09-26 600,00580,55795,66-- -- ----580,55580,551 28-4
18-09-26 650,00570,23747,46-- -- ----570,23570,231 23-4
18-09-26 680,00582,60718,18-- -- ----582,60582,601 24-4
18-09-26 700,00605,60698,65-- -- ----605,60597,003 18-5
18-09-26 720,00505,70679,15-- -- --667,90505,70505,701 23-4
18-09-26 750,00561,00650,05-- -- 635,90638,90561,00561,001 18-5
18-09-26111800,00599,33601,91-5,86 -1,0% ----599,33598,629 28-5
18-09-26 850,00482,30554,31-- -- --543,50482,30482,302 13-5
18-09-26 880,00398,24526,06-- -- ----398,24397,774 22-4
18-09-26 900,00525,42507,46-- -- ----525,42525,421 26-5
18-09-26 920,00506,87489,01-- -- 475,45--506,87499,783 26-5
18-09-26 950,00417,47461,72-- -- 448,60451,60417,47417,471 14-5
18-09-26 1.000,00428,00417,47-- -- 404,80--428,00428,001 26-5
18-09-26721.050,00369,79374,97-4,66 -1,2% --365,85369,79369,766 28-5
18-09-26 1.080,00343,29350,42-- -- ----343,29341,062 28-5
18-09-26 1.100,00347,09334,49+12,60 +3,8% ----347,09344,243 29-5
18-09-26 1.120,00348,00318,99-- -- --310,85348,00348,001 27-5
18-09-26371.140,00228,20303,84-4,24 -1,4% --296,00236,60228,202 15-5
18-09-26 1.160,00290,60289,11-- -- --281,55290,60290,603 22-5
18-09-26 1.180,00276,60274,82-- -- ----276,60276,604 22-5
18-09-26 1.200,00273,64260,97+12,67 +4,9% 251,40254,95274,04273,648 29-5
18-09-26 1.220,00236,70247,50-- -- 237,80240,80236,70236,701 28-5
18-09-26 1.240,00201,90234,47-- -- 225,65--201,90201,902 21-5
18-09-26 1.260,00233,17221,94+11,23 +5,1% ----235,82233,178 29-5
18-09-26 1.280,00212,05209,84-- -- --204,10212,05212,052 22-5
18-09-26 1.300,00210,35198,21+12,14 +6,1% 189,80192,80210,35210,3517 29-5
18-09-26 1.320,00201,24187,11-- -- ----201,24201,241 27-5
18-09-26 1.340,00138,00176,48-- -- --171,65138,00137,855 21-5
18-09-26 1.350,00168,89171,33-- -- 163,65166,65168,89168,891 27-5
18-09-26 1.360,00187,15166,31-- -- ----189,35183,106 27-5
18-09-26691.380,00155,50156,63-2,03 -1,3% ----155,50148,502 28-5
18-09-26 1.400,00146,90147,36-0,46 -0,3% ----162,00146,9050 29-5
18-09-262341.450,00127,05127,30-2,39 -1,9% ----127,05123,502 28-5
18-09-26 1.500,00107,75107,79-0,04 0,0% 50,00--123,50107,7542 29-5
18-09-26 1.550,00106,2591,89-- -- ----108,50106,252 27-5
18-09-26 1.600,0083,6678,24+5,42 +6,9% ----83,6683,6615 29-5
18-09-26 1.650,0067,6066,51+1,09 +1,6% ----77,0067,0020 29-5
18-09-262301.700,0059,0056,57-0,03 -0,1% ----59,0058,002 29-5
18-09-26 1.750,0049,8548,30+1,55 +3,2% ----50,8049,852 29-5
18-09-263471.800,0042,1040,99+0,26 +0,6% ----46,0042,1026 29-5
18-09-26 1.900,0026,2529,79-- -- ----32,8526,253 27-5
18-09-26 2.000,0024,7021,76+2,94 +13,5% ----24,7022,2013 29-5
18-09-26 2.100,0015,6016,03-- -- ----16,7015,602 28-5
18-09-26642.200,0013,6511,39+0,80 +7,0% ----14,0012,605 29-5
18-09-26 2.400,007,206,22+0,98 +15,8% --7,007,907,157 29-5
18-12-26100280,00975,021.114,71-7,25 -0,7% ----975,02974,632 22-4
18-12-26 300,00932,851.095,08-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.045,96-- -- 1.031,25--873,60873,601 23-4
18-12-26 400,00962,83996,93-- -- 982,45--962,83961,343 21-5
18-12-26 440,00715,52958,08-- -- --946,65724,57715,524 30-3
18-12-26 450,00937,19948,46-- -- ----937,19937,192 22-5
18-12-26 460,00704,76938,67-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75919,10-- -- 904,85907,85753,75752,352 24-4
18-12-26 500,00765,35899,70-- -- ----765,35765,351 19-5
18-12-26 520,00674,00880,35-- -- 865,90--674,00674,001 24-3
18-12-26 550,00883,25851,35-- -- --840,15883,25883,251 25-5
18-12-26 560,00659,70841,70-- -- ----659,70659,701 23-4
18-12-26302600,00758,13803,37-6,22 -0,8% ----758,13758,131 21-5
18-12-265640,00740,64765,01-6,01 -0,8% ----741,04740,642 14-5
18-12-26 680,00636,10727,11-- -- 713,35716,35636,10636,101 12-5
18-12-261.125700,00717,00708,26-5,80 -0,8% --697,60717,00717,001 29-5
18-12-26 720,00627,05689,58-- -- ----627,25626,453 8-5
18-12-26 760,00426,35652,46-- -- --642,20426,35426,351 27-3
18-12-26 800,00612,50615,76-- -- ----612,50612,501 28-5
18-12-26 840,00593,28579,99-- -- 567,45--593,45593,288 26-5
18-12-26 880,00396,33545,09-- -- 533,10536,10398,08396,332 24-4
18-12-26 900,00520,50527,94-7,44 -1,4% --519,25548,50520,505 29-5
18-12-26 920,00478,40511,05-- -- ----478,40478,401 21-5
18-12-26 960,00490,10478,15-- -- --470,20490,10490,101 22-5
18-12-261.1661.000,00466,00446,35-3,37 -0,8% 435,95--469,00459,6011 29-5
18-12-26 1.040,00442,81415,71-- -- ----442,81442,685 27-5
18-12-26 1.080,00380,15386,36-- -- 377,25380,25380,15362,008 28-5
18-12-26 1.100,00383,45372,22-- -- --366,35----150 27-5
18-12-26 1.120,00250,20358,37-- -- ----250,20250,201 19-5
18-12-26 1.140,00371,50344,82-- -- 165,00--374,00362,0011 25-5
18-12-26221.160,00359,25331,62-- -- 323,80326,80359,25359,251 25-5
18-12-26521.180,00272,48318,82-- -- 311,25314,25272,48270,003 20-5
18-12-26 1.200,00311,00306,39+4,61 +1,5% 160,00--320,00311,0016 29-5
18-12-26 1.220,00285,00294,26-- -- ----285,00285,001 28-5
18-12-26 1.240,00296,00282,49+13,51 +4,8% --278,90296,00296,002 29-5
18-12-261201.260,00283,75271,09-0,56 -0,2% 264,80267,80283,75283,751 26-5
18-12-26 1.280,00271,58260,06+11,52 +4,4% ----272,20268,505 29-5
18-12-267241.300,00252,00249,40-0,07 0,0% --258,00269,00247,8514 29-5
18-12-26 1.320,00250,18239,08+11,10 +4,6% 233,25--250,86250,185 29-5
18-12-26 1.350,00224,18224,28-0,10 0,0% ----236,43224,182 29-5
18-12-267891.400,00213,00201,33+0,70 +0,3% 197,00200,00220,00209,007 29-5
18-12-26 1.450,00181,28180,52+0,76 +0,4% ----196,00181,287 29-5
18-12-262051.500,00163,00161,77+1,23 +0,8% --172,50174,00163,0015 29-5
18-12-26 1.550,00153,64144,86+8,78 +6,1% ----153,64153,642 29-5
18-12-26 1.600,00131,00129,74+1,26 +1,0% ----145,00131,006 29-5
18-12-26 1.650,00126,25116,16+10,09 +8,7% ----126,25126,2510 29-5
18-12-26 1.700,00113,00104,05+8,95 +8,6% ----114,35107,5079 29-5
18-12-26 1.750,00105,0093,15+11,85 +12,7% ----105,00100,1548 29-5
18-12-264421.800,0091,0083,74+2,28 +2,7% 82,5085,5091,7086,006 29-5
18-12-26 1.900,0072,3067,49+4,81 +7,1% ----72,3069,156 29-5
18-12-26 2.000,0059,2354,54+4,69 +8,6% ----59,4856,5015 29-5
18-12-26 2.100,0045,7544,05-- -- ----45,7545,751 26-5
18-12-26 2.200,0041,0036,05+4,95 +13,7% ----41,0038,603 29-5
18-12-26 2.400,0026,2522,90+3,35 +14,6% ----26,2525,0018 29-5
19-03-27 460,00936,64942,84-- -- ----936,64935,352 22-5
19-03-277480,00741,10923,62-4,99 -0,5% 910,05913,05741,10741,101 28-4
19-03-27 500,00725,35904,59-- -- ----725,35721,005 23-4
19-03-27 520,00711,64885,63-- -- 872,20875,20711,83711,644 23-4
19-03-27 560,00--847,97-- -- --------0 --
19-03-27 600,00--810,61-- -- --800,30----0 --
19-03-27 640,00596,50773,34-- -- ----597,35596,054 23-4
19-03-27 680,00--736,88-- -- --------0 --
19-03-27 720,00717,50701,00-- -- --691,45717,50717,501 22-5
19-03-27 760,00697,58665,37-- -- 653,45656,45697,58697,581 25-5
19-03-27 800,00500,00631,04-- -- ----500,00500,002 21-4
19-03-27 840,00515,35596,88-- -- ----515,35515,052 8-5
19-03-27 880,00511,28564,31-- -- 553,55556,55511,28511,281 11-5
19-03-27 920,00--532,76-- -- --525,25----0 --
19-03-27 960,00430,70501,36-- -- ----430,70430,701 13-5
19-03-27 1.000,00--472,15-- -- --------0 --
19-03-27271.040,00373,10443,92-1,80 -0,4% --437,90373,10373,103 11-5
19-03-27 1.080,00--416,45-- -- 408,10411,10----0 --
19-03-27 1.100,00390,00403,27-- -- ----394,00390,002 28-5
19-03-27 1.150,00300,30372,27-- -- 364,10367,10300,30298,802 20-5
19-03-27 1.200,00360,00341,81-- -- ----360,00360,001 27-5
19-03-27 1.250,00309,00314,13-- -- --310,65309,00309,001 28-5
19-03-27 1.300,00286,20287,29-- -- ----286,20286,201 22-5
19-03-27 1.350,00276,22263,63+12,59 +4,8% 258,75261,75276,88274,2716 29-5
19-03-27 1.400,00253,66241,67+11,99 +5,0% ----253,66247,243 29-5
19-03-27 1.450,00236,55220,15-- -- 216,95219,95236,55236,002 27-5
19-03-27 1.500,00185,85201,80-- -- ----185,85185,851 28-5
19-03-27 1.550,00200,00184,18-- -- 181,60184,60200,00200,001 25-5
19-03-27 1.600,00170,55168,11+2,44 +1,5% 166,10169,10170,55170,551 29-5
19-03-27 1.650,00133,30154,21-- -- 151,90154,90133,30131,352 14-5
19-03-27 1.700,00135,40140,95-- -- ----135,40131,604 22-5
19-03-27 1.750,00121,00128,32-- -- 127,15130,15121,05120,804 28-5
19-03-27 1.800,00120,55117,75+2,80 +2,4% 116,25119,25120,55120,553 29-5
19-03-27 1.900,00110,7597,91-- -- ----110,75110,202 27-5
19-03-27 2.000,0088,3082,71+5,59 +6,8% ----88,3088,3010 29-5
19-03-27 2.100,0068,5068,91-- -- ----68,5068,501 28-5
18-06-27 300,00959,001.098,67-- -- ----959,00959,001 19-5
18-06-27 400,00955,751.003,08-- -- ----955,75952,505 14-5
18-06-27 450,00875,00955,67-- -- 941,25946,25875,00875,001 13-5
18-06-27 480,00718,75927,73-- -- 913,25918,25718,75718,751 26-3
18-06-27 500,00726,79909,12-- -- 894,75899,75726,79726,791 28-4
18-06-27 520,00--890,52-- -- --------0 --
18-06-27 560,00--853,58-- -- 839,85844,85----0 --
18-06-27 600,00769,39817,37-- -- ----770,13769,393 14-5
18-06-27 640,00--781,76-- -- --------0 --
18-06-27 680,00610,00746,25-- -- ----610,00610,001 21-4
18-06-27 700,00682,91728,97-- -- 716,45721,45682,94682,912 14-5
18-06-27 720,00541,18711,91-- -- 699,50704,50541,18541,181 23-4
18-06-27 760,00668,86678,35-- -- ----668,86668,861 22-5
18-06-27 800,00599,88644,87-- -- 633,65--599,92599,884 14-5
18-06-27 840,00604,06612,98-- -- ----604,06604,061 22-5
18-06-27 880,00402,76582,00-- -- 571,35576,35402,76402,761 4-2
18-06-27 900,00599,63566,30-- -- 556,35561,35599,63599,631 25-5
18-06-27 920,00396,00551,20-- -- ----396,00396,001 23-3
18-06-27 960,00377,00522,16-- -- 509,85520,75377,00377,001 17-4
18-06-27 1.000,00502,43494,13-- -- ----502,43502,432 26-5
18-06-27 1.040,00393,75466,70-- -- ----396,65393,752 14-4
18-06-27 1.080,00--441,24-- -- 433,40438,40----0 --
18-06-27 1.100,00352,00428,59-- -- ----352,00352,001 20-5
18-06-27 1.150,00406,15397,71-- -- 391,60396,60407,65406,152 26-5
18-06-27 1.200,00347,82369,97-- -- ----347,82347,821 21-5
18-06-27 1.250,00314,83343,24-- -- 337,65--318,92302,853 21-5
18-06-27 1.300,00319,36317,21-- -- 313,05--319,36319,361 26-5
18-06-27 1.350,00310,32293,97-- -- 290,35295,35310,32310,321 27-5
18-06-27 1.400,00270,45272,80-- -- 269,05--270,90266,107 28-5
18-06-27 1.450,00273,97251,31-- -- ----273,97271,817 25-5
18-06-27 1.500,00248,20232,50+15,70 +6,8% 230,70235,70248,20248,2058 29-5
18-06-27 1.550,00223,50215,75+7,75 +3,6% ----224,55223,504 29-5
18-06-27 1.600,00208,53198,52-- -- ----208,53208,534 27-5
18-06-27 1.650,00--184,12-- -- --------0 --
18-06-27 1.700,00182,00170,69+11,31 +6,6% ----182,00181,756 29-5
18-06-27 1.800,00153,61145,75-- -- 145,20150,20153,61153,618 27-5
18-06-27 1.900,00134,15125,63-- -- ----134,15134,151 27-5
18-06-27 2.000,00116,20107,18-- -- 106,70111,70116,20116,205 27-5
18-06-27402.200,0078,5078,98-- -- 78,4583,4578,5578,208 28-5
18-06-27 2.400,0062,6559,41+3,24 +5,5% ----64,0562,654 29-5
17-12-27 300,001.100,001.101,87-- -- 1.087,801.092,801.100,001.095,003 22-5
17-12-27 400,001.031,421.009,56-- -- ----1.031,421.031,421 26-5
17-12-27 450,00927,72964,26-- -- ----927,72927,721 21-5
17-12-27 480,00737,71937,34-- -- 924,25929,25737,71737,712 27-1
17-12-27 500,00938,19919,46-- -- 906,65911,65941,62938,192 26-5
17-12-27 520,00--902,86-- -- --------0 --
17-12-2728550,00713,27875,85-3,63 -0,4% 863,30868,30713,27713,271 4-5
17-12-27 600,00837,00832,95-- -- ----837,00836,005 28-5
17-12-27 650,00620,64791,18-- -- ----620,64620,641 12-2
17-12-27 680,00605,00766,72-- -- 754,95--605,00605,001 18-2
17-12-27 700,00540,00750,46-- -- ----540,00540,001 1-4
17-12-27 720,00571,00734,20-- -- 723,35728,35571,00571,001 23-4
17-12-27 760,00651,00703,14-- -- ----651,00645,002 20-5
17-12-27 800,00684,55673,01+11,54 +1,7% 662,25667,25684,55684,551 29-5
17-12-27 840,00673,38642,96-- -- 633,05638,05673,38673,381 25-5
17-12-27 880,00454,00614,47-- -- 604,65609,65454,00451,003 30-1
17-12-27 900,00633,00600,42-- -- 590,85--633,00633,001 25-5
17-12-271920,00431,80586,81-1,98 -0,3% 577,25--431,80431,801 28-4
17-12-27 960,00504,12559,71-- -- 550,80555,80504,12504,125 11-5
17-12-27 1.000,00546,99533,44+13,55 +2,5% 525,15--548,48538,2914 29-5
17-12-27 1.040,00504,78508,96-- -- 500,60--504,78504,781 28-5
17-12-27 1.080,00--484,37-- -- 477,20482,20----0 --
17-12-27 1.100,00486,84473,64+13,20 +2,8% 465,80470,80488,35477,5014 29-5
17-12-27 1.150,00314,57444,92-- -- 438,35443,35314,57314,571 23-4
17-12-27 1.200,00405,00418,69-- -- ----405,00405,008 27-5
17-12-27 1.220,00402,40408,54-- -- 402,30407,30402,40402,401 22-5
17-12-27 1.240,00--398,61-- -- --------0 --
17-12-27 1.250,00415,95393,81-- -- ----415,95415,952 25-5
17-12-2741.260,00413,10388,41+0,48 +0,1% 383,00388,00413,10413,101 25-5
17-12-271681.280,00400,00378,19+1,60 +0,4% ----400,00400,001 29-5
17-12-27571.300,00390,81369,11+1,44 +0,4% ----390,98390,815 27-5
17-12-27 1.320,00384,10359,95-- -- ----384,10384,101 25-5
17-12-27 1.340,00289,00351,15-- -- ----289,00289,001 12-5
17-12-27 1.350,00350,00346,95-- -- 342,65347,65350,00350,001 26-5
17-12-27 1.360,00290,94342,60-- -- 338,45343,45290,94290,941 15-5
17-12-27 1.380,00336,77334,27-- -- ----336,77336,771 28-5
17-12-273871.400,00330,00326,10+1,30 +0,4% ----330,00330,001 29-5
17-12-27 1.420,00320,52318,10-- -- ----320,52320,521 28-5
17-12-27 1.440,00315,10309,19-- -- ----315,10315,102 26-5
17-12-27 1.460,00293,30301,62-- -- ----293,30293,301 28-5
17-12-27 1.480,00307,55294,24+13,31 +4,5% ----307,55307,551 29-5
17-12-27781.500,00292,00287,04+2,76 +1,0% 150,00--292,00292,001 29-5
17-12-27 1.550,00282,30270,21+12,09 +4,5% ----282,30282,301 29-5
17-12-27 1.600,00265,45254,06+11,39 +4,5% ----265,45258,605 29-5
17-12-27 1.650,00249,60237,18+4,38 +1,8% 232,15247,70249,60249,601 29-5
17-12-27 1.700,00234,85223,75+11,10 +5,0% ----234,85234,854 29-5
17-12-27 1.800,00203,00198,88+4,12 +2,1% ----213,00203,006 29-5
17-12-27 1.900,00187,75174,36-- -- ----187,75187,751 25-5
17-12-27 2.000,00159,00155,94+3,06 +2,0% ----165,90157,50317 29-5
17-12-27 2.200,00125,85122,90+2,95 +2,4% 122,35127,35125,85125,853 29-5
17-12-27 2.400,00101,0097,14+3,86 +4,0% 96,95101,95105,00101,004 29-5
17-12-27872.800,0066,0062,21+2,29 +3,7% ----67,0066,002 29-5
15-12-288300,001.127,251.109,53-4,75 -0,4% ----1.128,451.127,252 29-5
15-12-28 400,001.023,581.023,47-- -- 1.008,651.016,151.024,061.023,586 28-5
15-12-282450,00392,57981,95-4,22 -0,4% ----392,57392,572 19-9
15-12-28 480,00793,40956,89-- -- ----793,40793,401 20-4
15-12-28 500,00957,00941,21+15,79 +1,7% ----957,00954,752 29-5
15-12-28 520,00--925,20-- -- 911,30918,80----0 --
15-12-28 550,00665,00901,69-- -- 887,95895,45665,00665,005 2-4
15-12-28 600,00837,52862,84-- -- ----837,52837,521 27-5
15-12-28 640,00792,88832,51-- -- 820,15827,65792,88792,881 21-5
15-12-287680,00803,40803,33-2,20 -0,3% ----803,88803,406 28-5
15-12-28 700,00823,00789,30-- -- 777,05784,55823,00823,001 25-5
15-12-28 720,00620,50775,22-- -- 763,05770,55620,50620,501 9-4
15-12-28 760,00661,00747,09-- -- ----661,00661,001 18-5
15-12-28 800,00636,00720,08-- -- ----636,00636,001 20-5
15-12-28 840,00608,76694,04-- -- ----608,76608,761 14-4
15-12-28 880,00412,25668,96-- -- 658,25665,75412,25412,251 31-3
15-12-28 900,00670,00655,63-- -- ----670,00670,001 26-5
15-12-28 920,00662,02643,54-- -- ----662,02662,021 27-5
15-12-28 960,00--620,15-- -- 610,75618,25----0 --
15-12-28 1.000,00598,41597,32-- -- 588,20595,70598,41598,411 28-5
15-12-28131.040,00592,02576,02-0,98 -0,2% ----592,02592,021 27-5
15-12-28 1.080,00--553,66-- -- 545,50553,00----0 --
15-12-28 1.100,00450,00543,48-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00518,47-- -- ----444,00444,001 18-5
15-12-28 1.200,00523,69494,76-- -- 487,35494,85523,69523,356 27-5
15-12-28 1.250,00500,13471,96-- -- ----500,13500,131 25-5
15-12-28341.300,00450,00449,81+3,92 +0,9% --480,00465,00450,003 29-5
15-12-28 1.350,00422,13429,60-- -- ----422,13422,131 27-5
15-12-28 1.400,00427,75410,19+17,56 +4,3% --412,25427,75427,751 29-5
15-12-28 1.450,00381,00391,77-- -- 386,65--381,00381,001 27-5
15-12-28281.500,00394,56372,72+4,13 +1,1% 369,50377,00394,56394,561 27-5
15-12-28 1.550,00--356,57-- -- --------0 --
15-12-28 1.600,00334,43341,09-- -- 337,80345,30364,24334,438 27-5
15-12-28 1.650,00--326,41-- -- --------0 --
15-12-28 1.700,00332,00312,24-- -- ----332,00331,993 25-5
15-12-28291.800,00295,73284,76+10,97 +3,9% 283,55291,05295,73295,731 29-5
15-12-28 1.900,00--261,41-- -- --------0 --
15-12-282202.000,00243,80240,77+4,15 +1,7% 239,35--243,80243,801 26-5
15-12-28 2.200,00206,00203,16+2,84 +1,4% ----206,00206,001 29-5
15-12-28 2.400,00186,40172,14+14,26 +8,3% ----186,40186,156 29-5
15-12-28 2.800,00121,50126,38-- -- ----121,50120,004 28-5
15-12-28 3.200,0098,0095,11-- -- 92,2599,7598,0098,001 27-5
21-12-29 300,001.040,721.118,33-- -- 1.101,051.113,051.041,251.040,405 18-5
21-12-29 400,00844,291.038,76-- -- ----844,29844,291 8-4
21-12-29 450,00862,151.000,29-- -- 983,65995,65862,15862,151 13-4
21-12-2986500,00871,65963,18-4,00 -0,4% ----871,65871,651 18-5
21-12-29 550,00837,60926,64-- -- 910,65922,65837,60837,601 18-5
21-12-29 600,00886,25891,30-- -- ----886,25886,251 22-5
21-12-29 700,00780,00823,73-- -- 809,30821,30780,00780,001 21-5
21-12-29 800,00624,60761,57-- -- ----625,00624,602 10-4
21-12-29 900,00664,52703,67-- -- ----664,52664,521 21-5
21-12-291851.000,00619,41650,50-1,76 -0,3% 637,45--619,41604,708 21-5
21-12-29 1.100,00569,66601,29-- -- 589,10601,10569,66548,456 21-5
21-12-29 1.200,00565,00556,75-- -- ----565,00565,002 26-5
21-12-29 1.400,00470,00478,07-- -- ----470,00470,002 27-5
21-12-29 1.600,00417,00411,52-- -- ----417,00415,003 26-5
21-12-29 1.800,00275,00358,00-- -- 350,75362,75275,00275,001 19-5
21-12-29 2.000,00302,00311,58-- -- ----302,00302,001 28-5
21-12-29 2.400,00244,50240,37+4,13 +1,7% ----244,50244,504 29-5
21-12-29 2.800,00154,60188,47-- -- 185,05197,05154,60148,8030 18-5
21-12-29 3.200,00153,00149,92-- -- 146,15158,15153,00145,256 22-5
20-12-3026500,00999,00981,51-5,56 -0,6% ----999,00997,003 29-5
20-12-30 600,00724,00916,13-- -- ----724,00724,001 29-4
20-12-30 700,00869,00854,03+14,97 +1,8% ----869,00869,001 29-5
20-12-30 800,00640,00797,31-- -- ----640,00640,001 5-5
20-12-30 900,00583,60743,92-- -- ----583,60583,601 23-2
20-12-30311.000,00681,00694,38-4,10 -0,6% ----681,00681,001 22-5
20-12-30191.100,00680,21649,06-2,66 -0,4% ----680,21680,2111 27-5
20-12-30 1.200,00580,00607,49-- -- ----580,00580,001 27-5
20-12-30 1.400,00550,45531,67+18,78 +3,5% ----555,00550,452 29-5
20-12-30 1.600,00476,45468,43+8,02 +1,7% ----476,45476,451 29-5
20-12-30 1.800,00425,00415,84-- -- 335,50--425,00425,002 27-5
20-12-30 2.000,00365,00369,21-- -- 250,00--365,00365,001 22-5
20-12-30 2.400,00303,00297,11+5,89 +2,0% ----307,25303,004 29-5
20-12-30 2.800,00206,50244,02-- -- ----206,50205,752 15-5
20-12-30 3.200,00206,00201,89-- -- ----206,00206,001 27-5
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?