Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.409,001.345,20+63,80 +4,7% 1.412,601.369,60680.22917:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 4.945 (2.714 Calls, 2.231 Puts)
Totaal open interest bij opening 111.625 (51.901 Calls, 59.724 Puts)
Call / Put ratio 1,22
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2636300,001.048,251.045,77+63,78 +6,1% ----1.048,251.040,508 14-5
19-06-263350,00962,00995,87+63,78 +6,4% ----962,00962,001 18-5
19-06-261400,00836,40945,97+63,77 +6,7% ----836,40836,401 24-4
19-06-262420,00819,25926,00+63,78 +6,9% ----819,25817,502 24-4
19-06-264440,00861,00906,04+63,77 +7,0% ----861,00861,001 8-5
19-06-262450,00799,75896,06+63,77 +7,1% ----799,75787,002 24-4
19-06-261460,00732,75886,08+63,77 +7,2% ----732,75732,751 11-3
19-06-263480,00812,00866,12+63,77 +7,4% ----812,00812,001 18-5
19-06-269500,00905,72846,16+63,76 +7,5% ----905,72905,721 15:53
19-06-262520,00735,00826,20+63,76 +7,7% ----735,00725,252 24-4
19-06-2632550,00747,00796,25+63,77 +8,0% ----747,00747,001 8-5
19-06-2610560,00699,71786,27+63,77 +8,1% ----700,16698,004 21-4
19-06-2670600,00777,75746,35+63,76 +8,5% ----777,75777,751 22-5
19-06-2678650,00562,00696,45+63,75 +9,2% ----562,00562,002 4-5
19-06-265680,00534,73666,51+63,75 +9,6% ----534,73534,731 5-5
19-06-26353700,00567,58646,56+63,74 +9,9% ----567,58567,586 6-5
19-06-2627720,00591,00626,62+63,72 +10,2% ----591,00591,002 13-5
19-06-26290750,00558,00596,72+63,69 +10,7% ----558,00558,001 6-5
19-06-261760,00562,00586,76+63,68 +10,9% ----562,00562,001 7-5
19-06-26344800,00494,75546,99+63,58 +11,6% ----494,75494,751 20-5
19-06-26161850,00398,79497,29+63,54 +12,8% ----398,79398,791 19-5
19-06-2691880,00397,50467,54+63,50 +13,6% ----397,50397,501 20-5
19-06-26398900,00505,80447,74+63,47 +14,2% ----505,80481,504 16:52
19-06-2656920,00379,00427,95+63,43 +14,8% ----379,00378,002 20-5
19-06-268940,00357,85408,15+63,38 +15,5% ----357,85357,851 8-5
19-06-26186950,00459,82398,30+63,29 +15,9% ----459,82435,008 16:32
19-06-2621960,00275,20388,45+63,23 +16,3% ----275,20275,201 15-4
19-06-2623980,00415,95368,76+63,17 +17,1% ----415,95413,9510 15:27
19-06-265211.000,00335,75349,16+63,02 +18,0% ----335,75335,751 21-5
19-06-2671.020,00199,03329,61+62,80 +19,1% ----199,03199,031 4-5
19-06-26151.030,00300,00319,88+62,68 +19,6% ----300,00300,001 20-5
19-06-2661.040,00233,17310,23+62,53 +20,2% ----233,17233,171 19-5
19-06-265221.050,00336,00300,53+62,43 +20,8% ----336,00336,001 22-5
19-06-2641.060,00237,71290,93+62,28 +21,4% ----237,71237,711 6-5
19-06-26361.080,00235,55271,87+61,72 +22,7% ----235,55235,5512 20-5
19-06-26 1.090,00--262,42+61,47 +23,4% --------0 --
19-06-264421.100,00290,30253,02+61,22 +24,2% ----290,30290,301 22-5
19-06-26841.120,00152,50234,51+60,53 +25,8% ----152,50152,501 19-5
19-06-26261.140,00261,40216,41+59,58 +27,5% ----261,40252,002 15:27
19-06-261311.160,00232,86198,83+58,46 +29,4% ----232,86232,864 22-5
19-06-261141.180,00182,90181,80+56,72 +31,2% ----182,90167,213 21-5
19-06-267971.200,00222,00165,76+54,86 +33,1% ----222,00196,7022 15:59
19-06-261711.220,00180,09149,83+53,01 +35,4% ----185,00180,093 22-5
19-06-266771.240,00180,77134,73+51,33 +38,1% ----180,77170,634 17:18
19-06-262821.260,00165,00120,86+48,49 +40,1% ----171,00147,306 16:22
19-06-265601.280,00150,75107,57+46,28 +43,0% ----154,00135,003 16:54
19-06-261.1381.300,00133,7095,17+43,28 +45,5% ----135,00114,0024 17:11
19-06-263601.320,00119,0083,80+40,70 +48,6% ----125,30103,0016 17:11
19-06-26731.340,00106,1573,23+37,67 +51,4% ----112,0089,0043 17:26
19-06-262571.350,00100,0068,49+36,21 +52,9% ----104,0080,6522 17:11
19-06-261131.360,0096,2063,81+34,94 +54,8% ----96,2078,0026 17:29
19-06-26711.380,0087,0055,36+31,75 +57,4% ----87,0069,5323 16:14
19-06-261.0981.400,0073,4547,92+28,99 +60,5% ----77,1058,70143 17:23
19-06-26541.420,0064,0041,12+25,91 +63,0% ----66,8052,9087 17:28
19-06-26251.440,0055,8535,35+23,38 +66,1% ----55,9045,6225 16:59
19-06-264141.450,0052,5032,67+21,79 +66,7% ----55,0041,8031 17:29
19-06-26181.460,0047,5130,25+20,40 +67,4% ----50,0041,2021 17:12
19-06-263261.480,0041,4825,89+18,21 +70,3% ----43,2533,5520 17:13
19-06-261.9781.500,0035,9122,04+15,40 +69,9% ----38,3028,70309 17:28
19-06-262031.520,0030,9118,83+13,82 +73,4% ----32,4524,7548 17:28
19-06-26 1.540,00------ -- --------0 --
19-06-265831.550,0024,3514,84+10,87 +73,2% ----26,0019,0581 17:24
19-06-267381.600,0016,209,95+7,50 +75,4% ----17,1512,00206 17:13
19-06-264091.650,0011,006,69+5,09 +76,1% ----11,458,40133 17:13
19-06-2621.680,009,005,26+4,22 +80,2% ----9,006,6013 16:10
19-06-261741.700,007,704,53+3,42 +75,5% ----8,005,6039 17:29
19-06-26 1.720,006,523,81+3,11 +81,6% ----6,526,521 16:43
19-06-26 1.760,00------ -- --------0 --
19-06-26731.800,003,802,17+1,70 +78,3% --4,503,803,019 16:41
19-06-261241.900,001,831,14+0,80 +70,2% --2,501,831,8016 16:37
19-06-261082.000,000,610,70+0,42 +60,0% --1,600,610,616 20-5
19-06-26392.100,000,870,42+0,38 +90,5% ----0,870,871 15-5
19-06-26402.200,000,330,20+0,36 +180,0% ----0,330,333 22-5
19-06-26622.400,000,090,06+0,05 +83,3% ----0,140,0946 22-4
17-07-26 760,00--589,46+63,72 +10,8% --------0 --
17-07-26 800,00--550,30+63,38 +11,5% --------0 --
17-07-26 840,00--511,06+63,25 +12,4% --------0 --
17-07-261880,00375,59472,01+63,00 +13,3% ----375,59375,591 19-5
17-07-264920,00420,54433,33+62,87 +14,5% ----422,97420,542 20-5
17-07-266960,00367,54395,11+62,33 +15,8% ----367,54367,541 13-5
17-07-2641.000,00414,72357,61+61,52 +17,2% ----414,72414,721 15:53
17-07-26111.040,00330,15321,11+60,37 +18,8% ----330,15308,482 21-5
17-07-2641.060,00343,69303,31+59,72 +19,7% ----343,69343,691 22-5
17-07-2621.080,00275,43285,97+58,54 +20,5% ----275,43275,431 20-5
17-07-26141.100,00301,60268,97+57,69 +21,4% ----301,60301,602 13:08
17-07-2621.120,00220,50252,42+56,72 +22,5% ----220,50220,501 13-5
17-07-2621.140,00195,10236,43+55,52 +23,5% ----195,10195,102 20-5
17-07-26121.160,00268,19220,90+54,15 +24,5% ----268,19249,7218 15:34
17-07-2621.180,00258,61206,12+52,58 +25,5% ----258,61258,619 16:00
17-07-26391.200,00236,19191,67+51,13 +26,7% ----236,19218,4218 15:34
17-07-2631.220,00226,96177,77+49,57 +27,9% ----226,96226,969 16:00
17-07-26171.240,00160,15164,61+47,74 +29,0% ----160,15160,151 21-5
17-07-26121.260,00174,50151,91+45,71 +30,1% ----174,50174,501 22-5
17-07-26121.280,00165,09139,84+44,38 +31,7% ----165,09161,702 22-5
17-07-26141.300,00155,00128,59+42,20 +32,8% ----155,00155,005 22-5
17-07-26631.320,00139,20117,87+40,43 +34,3% ----139,20139,201 22-5
17-07-2661.340,00133,00107,99+38,48 +35,6% ----133,00133,001 22-5
17-07-261001.360,00116,8098,77+36,28 +36,7% ----117,50116,802 14:11
17-07-26931.380,00123,5590,10+34,13 +37,9% ----123,55103,008 15:49
17-07-26491.400,00110,3882,02+32,26 +39,3% ----110,3891,6511 16:20
17-07-26 1.420,00--74,48+30,09 +40,4% --------0 --
17-07-26351.440,0094,0067,78+28,32 +41,8% ----94,0094,005 15:45
17-07-26 1.460,0078,65---- -- ----78,6578,651 22-5
17-07-26441.480,0078,5755,79+24,16 +43,3% ----78,5772,236 16:29
17-07-26121.520,0065,1045,69+21,20 +46,4% ----65,1065,1011 17:28
17-07-26121.560,0054,5937,36+18,05 +48,3% 0,10--54,5944,9530 16:43
17-07-26551.600,0044,0030,50+15,17 +49,7% ----44,0037,2534 15:56
17-07-26 1.640,0037,0025,05+12,91 +51,5% ----37,0030,654 16:11
17-07-26 1.680,00------ -- --------0 --
17-07-26311.700,0027,4518,47+9,86 +53,4% ----27,4522,8011 16:11
17-07-26381.800,0016,2011,26+6,49 +57,6% ----16,3014,505 15:53
17-07-26101.900,009,326,93+4,26 +61,5% ----9,328,904 14:26
17-07-26552.000,006,504,26+2,85 +66,9% ----6,505,8016 15:38
17-07-2662.100,002,502,58+1,95 +75,6% ----3,052,505 11-5
17-07-2682.200,002,331,53+1,32 +86,3% ----2,332,331 13:19
17-07-26 2.300,001,850,93+0,93 +100,0% ----1,891,5316 16:37
21-08-26 800,00--552,17+63,20 +11,4% --------0 --
21-08-26 840,00--513,99+62,82 +12,2% --------0 --
21-08-26 880,00--476,18+62,44 +13,1% --------0 --
21-08-26 920,00--439,26+61,38 +14,0% --------0 --
21-08-26 960,00--402,70+60,49 +15,0% --------0 --
21-08-26 1.000,00--367,20+59,25 +16,1% --------0 --
21-08-26 1.040,00--333,02+57,93 +17,4% --------0 --
21-08-26 1.060,00354,94316,47+57,13 +18,1% ----354,94354,941 22-5
21-08-26 1.080,00--300,27+56,05 +18,7% --------0 --
21-08-26 1.100,00--284,59+55,15 +19,4% --------0 --
21-08-26 1.120,00--269,24+54,18 +20,1% --------0 --
21-08-26 1.160,00--240,09+51,65 +21,5% --------0 --
21-08-26 1.200,00244,02212,47+49,18 +23,1% ----244,02244,021 22-5
21-08-26 1.240,00--187,46+46,10 +24,6% --------0 --
21-08-26 1.280,00--164,30+42,98 +26,2% --------0 --
21-08-2631.320,00160,40143,28+40,24 +28,1% ----160,40160,401 22-5
21-08-2611.360,00149,65124,54+36,75 +29,5% ----149,65140,406 22-5
21-08-2641.400,00140,00107,57+34,07 +31,7% ----140,00124,953 15:40
21-08-2611.440,0060,3293,00+30,40 +32,7% ----60,3260,321 19-5
21-08-2611.480,0080,7580,00+27,73 +34,7% ----80,7580,751 21-5
21-08-2651.520,0065,5868,78+24,43 +35,5% ----67,1965,582 21-5
21-08-26 1.560,0078,9559,35+21,84 +36,8% ----78,9578,952 16:16
21-08-2641.600,0048,3850,62+19,33 +38,2% ----48,3842,852 21-5
21-08-26 1.640,00------ -- --------0 --
21-08-2631.700,0040,5834,45+13,89 +40,3% ----43,0040,583 13:02
21-08-2611.800,0032,7523,46+10,18 +43,4% ----32,7528,853 17:20
21-08-2611.900,0021,6016,10+7,44 +46,2% ----21,6019,802 15:30
21-08-2622.000,0010,7511,20+5,43 +48,5% ----10,759,602 21-5
21-08-26 2.100,00--7,90+4,03 +51,0% --------1 16:18
21-08-26 2.200,006,205,61+2,98 +53,1% ----6,206,201 22-5
21-08-26 2.300,005,75---- -- ----5,855,752 17:15
18-09-2659350,00969,16997,54+63,84 +6,4% ----969,16964,874 11-5
18-09-2631400,00792,00948,04+63,88 +6,7% ----808,00792,003 28-4
18-09-261440,00747,30908,49+63,88 +7,0% ----747,30747,301 29-4
18-09-26 450,00--898,64+63,83 +7,1% --------0 --
18-09-26 460,00--888,74+63,83 +7,2% --------0 --
18-09-26 480,00--868,99+63,83 +7,3% --------0 --
18-09-264500,00708,00849,29+63,78 +7,5% ----708,00708,001 8-4
18-09-26 520,00--829,59+63,77 +7,7% --------0 --
18-09-261550,00689,00800,09+63,67 +8,0% ----689,00689,001 24-4
18-09-26 560,00--790,24+63,72 +8,1% --------0 --
18-09-263600,00580,55750,99+63,62 +8,5% ----580,55580,551 28-4
18-09-263650,00570,23702,11+63,50 +9,0% ----570,23570,231 23-4
18-09-261680,00582,60672,86+63,38 +9,4% ----582,60582,601 24-4
18-09-266700,00605,60653,46+63,28 +9,7% ----605,60597,003 18-5
18-09-264720,00505,70634,06+63,23 +10,0% ----505,70505,701 23-4
18-09-2649750,00561,00605,18+63,01 +10,4% ----561,00561,001 18-5
18-09-26116800,00593,05557,33+62,68 +11,2% ----593,05593,0510 14:12
18-09-2629850,00482,30510,31+62,10 +12,2% ----482,30482,302 13-5
18-09-2645880,00398,24482,51+61,60 +12,8% ----398,24397,774 22-4
18-09-2669900,00502,33464,21+61,30 +13,2% ----502,33502,331 22-5
18-09-2692920,00359,65446,15+60,86 +13,6% ----359,65359,651 19-5
18-09-2685950,00417,47419,50+60,18 +14,3% ----417,47417,471 14-5
18-09-26981.000,00412,33376,61+58,54 +15,5% ----412,33404,802 22-5
18-09-26731.050,00365,93335,21+57,16 +17,1% ----365,93365,931 14:07
18-09-261821.080,00341,63311,66+56,10 +18,0% ----341,63341,631 14:07
18-09-26411.100,00272,00297,19+54,04 +18,2% ----272,00255,353 20-5
18-09-26641.120,00228,00282,04+53,77 +19,1% ----228,00228,004 20-5
18-09-26371.140,00228,20267,94+52,67 +19,7% ----236,60228,202 15-5
18-09-26441.160,00290,60254,54+51,17 +20,1% ----290,60290,603 14:59
18-09-26891.180,00276,60241,11+49,19 +20,4% ----276,60276,604 15:09
18-09-266121.200,00253,20228,28+48,35 +21,2% ----255,00253,202 22-5
18-09-261691.220,00204,70215,80+47,21 +21,9% ----204,70176,3014 20-5
18-09-26601.240,00201,90203,72+45,71 +22,4% ----201,90201,902 21-5
18-09-26801.260,00225,00192,22+45,01 +23,4% ----225,00220,004 14:53
18-09-262121.280,00212,05181,37+43,50 +24,0% ----212,05212,052 15:09
18-09-264641.300,00193,99170,88+41,65 +24,4% ----193,99193,991 22-5
18-09-26821.320,00179,50160,63+40,13 +25,0% ----179,50179,501 22-5
18-09-26721.340,00138,00150,98+38,39 +25,4% ----138,00137,855 21-5
18-09-26701.350,00181,20146,37+38,02 +26,0% ----181,20167,258 16:08
18-09-26541.360,00168,30141,98+37,45 +26,4% ----168,30168,305 14:59
18-09-26691.380,00168,30133,28+36,08 +27,1% ----168,30168,308 15:41
18-09-261.1581.400,00144,44124,93+35,00 +28,0% ----144,44141,254 22-5
18-09-262351.450,00124,09106,57+31,29 +29,4% ----124,09124,091 22-5
18-09-263131.500,00116,0090,37+28,21 +31,2% ----116,00103,006 17:14
18-09-261631.550,0099,0076,60+24,83 +32,4% ----99,0088,0019 17:15
18-09-264071.600,0079,6064,70+22,08 +34,1% ----80,0072,0011 14:59
18-09-261071.650,0032,0054,92+19,05 +34,7% ----32,0032,001 19-5
18-09-262331.700,0062,2046,52+16,95 +36,4% ----62,2051,609 17:08
18-09-26 1.750,00------ -- --------0 --
18-09-263391.800,0046,0033,35+12,89 +38,7% ----46,0040,0010 15:49
18-09-264141.900,0033,5024,08+9,76 +40,5% ----33,8029,1519 16:36
18-09-261792.000,0022,0017,47+7,24 +41,4% ----22,0022,001 22-5
18-09-26542.200,009,209,42+4,46 +47,3% ----9,208,753 21-5
18-09-26772.400,006,355,29+2,53 +47,8% ----6,356,202 22-5
18-12-26100280,00975,021.068,69+63,31 +5,9% ----975,02974,632 22-4
18-12-2669300,00932,851.049,09+63,80 +6,1% ----933,75927,808 24-4
18-12-2642350,00873,601.000,14+63,74 +6,4% ----873,60873,601 23-4
18-12-2656400,00962,83951,34+63,69 +6,7% ----962,83961,343 21-5
18-12-265440,00715,52912,40+63,60 +7,0% ----724,57715,524 30-3
18-12-2626450,00937,19902,70+63,59 +7,0% ----937,19937,192 13:12
18-12-265460,00704,76893,00+63,54 +7,1% ----704,99704,7611 30-3
18-12-267480,00753,75873,60+63,54 +7,3% ----753,75752,352 24-4
18-12-2640500,00765,35854,20+63,53 +7,4% ----765,35765,351 19-5
18-12-265520,00674,00834,90+63,43 +7,6% ----674,00674,001 24-3
18-12-2630550,00840,49805,95+63,38 +7,9% ----840,49840,492 13:12
18-12-2617560,00659,70796,35+63,33 +8,0% ----659,70659,701 23-4
18-12-26302600,00758,13758,02+63,18 +8,3% ----758,13758,131 21-5
18-12-265640,00740,64719,97+62,98 +8,7% ----741,04740,642 14-5
18-12-267680,00636,10682,27+62,73 +9,2% ----636,10636,101 12-5
18-12-261.124700,00695,00663,60+62,55 +9,4% ----695,00695,001 22-5
18-12-269720,00627,05645,05+62,29 +9,7% ----627,25626,453 8-5
18-12-2611760,00426,35608,30+61,87 +10,2% ----426,35426,351 27-3
18-12-261.174800,00630,24572,29+61,33 +10,7% ----630,24607,005 17:22
18-12-2618840,00499,90537,09+60,50 +11,3% ----500,35499,902 12-5
18-12-2610880,00396,33502,87+59,67 +11,9% ----398,08396,332 24-4
18-12-26807900,00541,89486,15+59,24 +12,2% ----541,89520,507 17:22
18-12-2612920,00478,40469,70+58,56 +12,5% ----478,40478,401 21-5
18-12-2640960,00490,10437,70+57,39 +13,1% ----490,10490,101 17:07
18-12-261.1831.000,00456,00406,97+56,22 +13,8% ----456,00456,008 16:24
18-12-26551.040,00340,04377,42+54,70 +14,5% ----340,04340,041 12-5
18-12-26481.080,00400,00349,42+53,15 +15,2% ----400,00400,001 16:41
18-12-265821.100,00375,00335,87+52,45 +15,6% ----375,00375,001 15:27
18-12-26331.120,00250,20322,52+51,50 +16,0% ----250,20250,201 19-5
18-12-26501.140,00289,85309,82+50,60 +16,3% 165,00--289,85289,851 21-5
18-12-26231.160,00325,22297,25+49,89 +16,8% 165,00--325,22325,221 13:52
18-12-26521.180,00272,48285,23+49,01 +17,2% 165,00--272,48270,003 20-5
18-12-261.3561.200,00317,00273,63+48,04 +17,6% 304,00--320,00298,2782 17:27
18-12-261101.220,00198,80262,15+46,87 +17,9% ----198,80197,902 19-5
18-12-261311.240,00292,50251,23+45,94 +18,3% ----292,50292,501 15:37
18-12-261221.260,00265,42240,50+45,15 +18,8% ----265,42265,421 13:52
18-12-261051.280,00222,00230,40+44,07 +19,1% ----222,00193,403 20-5
18-12-267701.300,00243,25220,50+43,15 +19,6% ----243,25241,759 14:00
18-12-261091.320,00172,40210,90+41,75 +19,8% ----172,40172,401 20-5
18-12-267501.350,00223,88196,93+40,61 +20,6% ----223,88216,0910 14:37
18-12-267751.400,00211,60175,96+38,13 +21,7% 30,00--215,00188,50181 16:51
18-12-261571.450,00161,89156,89+35,34 +22,5% ----161,89148,7510 21-5
18-12-262491.500,00161,80139,87+33,31 +23,8% ----162,50154,0011 14:59
18-12-26661.550,00152,75124,42+30,47 +24,5% ----152,75141,753 16:51
18-12-264681.600,00136,13110,77+28,37 +25,6% ----136,13122,70163 15:44
18-12-263041.650,00123,0098,73+26,14 +26,5% ----123,00112,5510 16:30
18-12-264811.700,00111,0087,90+24,15 +27,5% ----111,00100,0038 17:21
18-12-26 1.750,0097,85---- -- ----97,8590,102 17:27
18-12-263511.800,0087,6969,95+20,77 +29,7% ----87,6976,256 15:52
18-12-266711.900,0071,8055,90+17,42 +31,2% ----72,0565,1012 17:20
18-12-261872.000,0052,0045,03+14,30 +31,8% ----52,0050,004 22-5
18-12-261612.200,0038,4027,57+12,07 +43,8% ----38,4033,5012 17:24
18-12-262762.400,0025,8516,81+9,49 +56,5% ----26,0021,0015 17:12
19-03-2715460,00936,64898,01+63,37 +7,1% ----936,64935,352 22-5
19-03-277480,00741,10879,01+63,25 +7,2% ----741,10741,101 28-4
19-03-274500,00725,35860,06+63,20 +7,3% ----725,35721,005 23-4
19-03-2712520,00711,64841,21+63,10 +7,5% ----711,83711,644 23-4
19-03-27 560,00--803,77+62,88 +7,8% --------0 --
19-03-27 600,00--766,64+62,66 +8,2% --------0 --
19-03-274640,00596,50729,94+62,28 +8,5% ----597,35596,054 23-4
19-03-27 680,00--693,79+61,88 +8,9% --------0 --
19-03-271720,00717,50658,28+61,38 +9,3% ----717,50717,501 15:41
19-03-271760,00568,72623,48+60,70 +9,7% ----568,72568,721 6-5
19-03-273800,00500,00589,53+59,99 +10,2% ----500,00500,002 21-4
19-03-272840,00515,35556,49+59,11 +10,6% ----515,35515,052 8-5
19-03-271880,00511,28524,39+58,12 +11,1% ----511,28511,281 11-5
19-03-27 920,00--493,41+57,14 +11,6% --------0 --
19-03-276960,00430,70463,46+55,80 +12,0% ----430,70430,701 13-5
19-03-27 1.000,00------ -- --------0 --
19-03-27271.040,00373,10407,10+53,37 +13,1% ----373,10373,103 11-5
19-03-271011.100,00394,00367,95+51,04 +13,9% ----394,00394,001 22-5
19-03-27171.150,00300,30337,59+49,34 +14,6% ----300,30298,802 20-5
19-03-27631.200,00287,00309,14+46,93 +15,2% ----287,00287,001 20-5
19-03-27391.250,00312,75282,48+45,23 +16,0% ----312,75312,751 22-5
19-03-27341.300,00286,20257,79+42,94 +16,7% ----286,20286,201 22-5
19-03-27271.350,00255,09235,11+40,64 +17,3% ----255,09255,092 12:39
19-03-27181.400,00236,75214,22+38,66 +18,0% ----236,75236,753 22-5
19-03-27131.450,00157,70194,94+36,29 +18,6% ----157,70156,553 6-5
19-03-27371.500,00193,89177,27+34,38 +19,4% ----193,89193,892 12:39
19-03-27241.550,00140,00161,28+32,54 +20,2% ----154,45140,0016 11-5
19-03-27131.600,00154,00146,85+29,88 +20,3% ----154,00154,001 14-5
19-03-2781.650,00133,30133,15+28,38 +21,3% ----133,30131,352 14-5
19-03-27151.700,00135,40121,09+26,74 +22,1% ----135,40131,604 22-5
19-03-27 1.750,00------ -- --------0 --
19-03-27141.800,00115,80100,04+23,27 +23,3% ----115,80111,803 22-5
19-03-274051.900,0062,0082,81+20,80 +25,1% ----62,0062,002 20-5
19-03-27 2.000,0080,5068,63+17,93 +26,1% ----80,6080,502 22-5
18-06-27194300,00959,001.053,24+63,77 +6,1% ----959,00959,001 19-5
18-06-2742400,00955,75958,11+63,47 +6,6% ----955,75952,505 14-5
18-06-2718450,00875,00911,16+63,27 +6,9% ----875,00875,001 13-5
18-06-276480,00718,75883,26+63,17 +7,2% ----718,75718,751 26-3
18-06-2710500,00726,79864,81+63,02 +7,3% ----726,79726,791 28-4
18-06-27 520,00--846,49+62,84 +7,4% --------0 --
18-06-27 560,00--810,14+62,56 +7,7% --------0 --
18-06-2728600,00769,39774,29+62,21 +8,0% ----770,13769,393 14-5
18-06-27 640,00--739,02+61,77 +8,4% --------0 --
18-06-271680,00610,00704,32+61,27 +8,7% ----610,00610,001 21-4
18-06-27164700,00682,91687,23+61,01 +8,9% ----682,94682,912 14-5
18-06-272720,00541,18670,33+60,71 +9,1% ----541,18541,181 23-4
18-06-2710760,00668,86637,18+60,06 +9,4% ----668,86668,861 22-5
18-06-2737800,00599,88604,78+59,29 +9,8% ----599,92599,884 14-5
18-06-271840,00604,06573,33+58,44 +10,2% ----604,06604,061 22-5
18-06-271880,00402,76542,35+58,02 +10,7% ----402,76402,761 4-2
18-06-27581900,00449,85527,95+57,07 +10,8% ----449,85449,851 19-5
18-06-271920,00396,00513,30+56,42 +11,0% ----396,00396,001 23-3
18-06-2715960,00377,00484,80+55,42 +11,4% ----377,00377,001 17-4
18-06-274161.000,00442,00457,44+54,23 +11,9% ----442,00435,002 20-5
18-06-27181.040,00393,75431,34+52,71 +12,2% ----396,65393,752 14-4
18-06-27 1.080,00--406,19+51,41 +12,7% --------0 --
18-06-27621.100,00352,00394,04+50,81 +12,9% ----352,00352,001 20-5
18-06-27231.150,00330,00364,90+49,10 +13,5% ----330,00330,001 15-5
18-06-272161.200,00347,82337,82+46,54 +13,8% ----347,82347,821 21-5
18-06-27351.250,00314,83311,94+44,92 +14,4% ----318,92302,853 21-5
18-06-27581.300,00290,73288,07+42,73 +14,8% ----297,32290,634 21-5
18-06-27251.350,00303,08265,95+40,65 +15,3% ----303,08303,081 17:27
18-06-277741.400,00267,00245,05+39,70 +16,2% ----267,00267,001 22-5
18-06-27751.450,00259,81225,98+37,60 +16,6% ----259,81259,812 17:27
18-06-271691.500,00197,00208,18+35,17 +16,9% ----197,00197,002 21-5
18-06-27191.550,00222,09191,91+34,06 +17,7% ----222,09222,091 17:27
18-06-27381.600,00208,00176,74+32,43 +18,3% ----208,00208,001 15:59
18-06-27 1.650,00------ -- --------0 --
18-06-27731.700,00165,40150,01+29,04 +19,4% ----165,40165,401 13:32
18-06-27741.800,00152,00127,80+25,48 +19,9% ----152,00140,005 16:29
18-06-27 1.900,00--108,42+22,96 +21,2% --------0 --
18-06-271162.000,0075,0092,07+20,40 +22,2% ----75,0075,001 20-5
18-06-27312.200,0081,0066,83+16,09 +24,1% 38,50--81,0081,001 16:20
18-06-272422.400,0057,5048,73+13,35 +27,4% ----57,5057,105 22-5
17-12-2735300,001.100,001.058,25+63,64 +6,0% ----1.100,001.095,003 14:14
17-12-2715400,00873,80966,61+63,23 +6,5% ----874,75873,802 19-5
17-12-2720450,00927,72921,73+62,93 +6,8% ----927,72927,721 21-5
17-12-272480,00737,71895,18+62,68 +7,0% ----737,71737,712 27-1
17-12-2723500,00841,37877,58+62,58 +7,1% ----841,37841,371 15-5
17-12-27 520,00--860,18+62,38 +7,3% --------0 --
17-12-2728550,00713,27834,31+62,10 +7,4% ----713,27713,271 4-5
17-12-27109600,00740,00791,87+61,54 +7,8% ----755,00737,756 15-5
17-12-2710650,00620,64750,52+60,89 +8,1% ----620,64620,641 12-2
17-12-278680,00605,00726,31+60,45 +8,3% ----605,00605,001 18-2
17-12-27561700,00540,00710,32+60,13 +8,5% ----540,00540,001 1-4
17-12-272720,00571,00694,57+59,77 +8,6% ----571,00571,001 23-4
17-12-2720760,00651,00663,72+59,07 +8,9% ----651,00645,002 20-5
17-12-27218800,00545,24633,73+58,26 +9,2% ----545,24545,241 21-4
17-12-27 840,00--604,53+57,42 +9,5% --------0 --
17-12-273880,00454,00576,34+56,51 +9,8% ----454,00451,003 30-1
17-12-27105900,00602,00562,59+56,01 +10,0% ----602,00600,0021 14:53
17-12-271920,00431,80549,09+55,51 +10,1% ----431,80431,801 28-4
17-12-278960,00504,12522,87+54,48 +10,4% ----504,12504,125 11-5
17-12-273441.000,00544,94497,52+53,36 +10,7% ----548,02525,0050 17:28
17-12-2721.040,00443,25473,17+52,26 +11,0% ----443,25443,251 7-5
17-12-27 1.080,00--449,98+51,00 +11,3% --------0 --
17-12-276351.100,00465,86438,90+50,23 +11,4% ----465,86465,861 22-5
17-12-27251.150,00314,57411,48+48,91 +11,9% ----314,57314,571 23-4
17-12-275251.200,00430,00385,00+47,34 +12,3% ----430,00410,358 17:29
17-12-2721.220,00402,40375,93+46,86 +12,5% ----402,40402,401 22-5
17-12-27 1.240,00--366,30+46,29 +12,6% --------0 --
17-12-2761.250,00353,50361,55+45,94 +12,7% ----353,50353,502 14-5
17-12-2741.260,00325,32357,05+45,49 +12,7% ----325,32325,321 13-5
17-12-271691.280,00242,55347,67+44,17 +12,7% ----242,55242,551 29-4
17-12-27501.300,00339,52338,90+44,16 +13,0% ----345,90336,005 21-5
17-12-27 1.320,00370,00329,95+43,76 +13,3% ----370,00370,001 16:57
17-12-27 1.340,00289,00321,57+43,01 +13,4% ----289,00289,001 12-5
17-12-27111.350,00343,00317,35+42,73 +13,5% ----343,00343,002 22-5
17-12-2781.360,00290,94313,25+42,43 +13,5% ----290,94290,941 15-5
17-12-2771.380,00262,50305,05+41,91 +13,7% ----262,50262,505 12-5
17-12-274011.400,00335,24297,45+39,93 +13,4% ----337,90318,3052 17:28
17-12-27511.420,00312,85289,75+40,41 +13,9% ----312,90312,855 22-5
17-12-27711.440,00253,05282,30+39,78 +14,1% ----253,05253,051 7-5
17-12-2771.460,00250,25275,03+39,18 +14,2% ----250,25250,252 7-5
17-12-27151.480,00302,50267,93+38,26 +14,3% ----302,50302,501 16:25
17-12-27761.500,00300,00261,05+37,66 +14,4% 150,00--300,00275,503 16:15
17-12-27221.550,00195,50244,55+36,31 +14,8% ----195,50195,501 19-5
17-12-271791.600,00251,00229,29+34,80 +15,2% ----251,00249,208 14:12
17-12-27 1.650,00------ -- --------0 --
17-12-27111.700,00219,60201,64+31,72 +15,7% ----222,00219,606 13:34
17-12-27691.800,00205,22177,39+29,27 +16,5% ----205,30193,0014 16:43
17-12-27 1.900,00173,20156,15+26,81 +17,2% ----173,20169,953 22-5
17-12-271732.000,00160,74138,12+24,14 +17,5% ----162,00150,0034 16:43
17-12-27202.200,00125,19107,73+20,32 +18,9% ----126,13120,254 15:52
17-12-27882.400,0082,2084,41+17,26 +20,4% ----82,2078,0051 21-5
17-12-27832.800,0063,7552,64+12,22 +23,2% ----63,7560,003 16:22
15-12-289300,00975,201.065,35+62,12 +5,8% ----975,20975,201 19-5
15-12-2843400,00931,19979,92+62,85 +6,4% ----931,19931,191 7-5
15-12-282450,00392,57938,72+62,40 +6,6% ----392,57392,572 19-9
15-12-281480,00793,40914,50+62,08 +6,8% ----793,40793,401 20-4
15-12-28209500,00922,00898,60+61,88 +6,9% ----922,00922,001 14-5
15-12-28 520,00--882,80+61,68 +7,0% --------0 --
15-12-2850550,00665,00859,50+61,38 +7,1% ----665,00665,005 2-4
15-12-2843600,00817,30821,55+60,72 +7,4% ----817,30817,301 14-5
15-12-281640,00792,88791,95+60,17 +7,6% ----792,88792,881 21-5
15-12-281680,00641,60763,10+59,62 +7,8% ----641,60641,601 25-3
15-12-2871700,00793,10748,95+59,36 +7,9% ----793,10793,101 15:28
15-12-283720,00620,50735,06+59,00 +8,0% ----620,50620,501 9-4
15-12-28 760,00661,00707,76+58,27 +8,2% ----661,00661,001 18-5
15-12-2844800,00636,00681,21+57,62 +8,5% ----636,00636,001 20-5
15-12-281840,00608,76655,51+56,92 +8,7% ----608,76608,761 14-4
15-12-282880,00412,25630,69+56,09 +8,9% ----412,25412,251 31-3
15-12-28131900,00655,00618,59+55,64 +9,0% --671,50655,00655,002 22-5
15-12-28 920,00--606,64+55,19 +9,1% --------0 --
15-12-28 960,00--583,39+54,38 +9,3% --------0 --
15-12-282411.000,00489,00561,00+53,52 +9,5% --650,00489,00489,001 19-5
15-12-28121.040,00401,20539,44+52,63 +9,8% ----401,20401,201 23-3
15-12-28 1.080,00--518,64+51,72 +10,0% --------0 --
15-12-281.2501.100,00450,00508,89+50,80 +10,0% ----450,00450,001 18-5
15-12-2841.150,00444,00484,15+49,99 +10,3% ----444,00444,001 18-5
15-12-281.2341.200,00462,00461,00+48,79 +10,6% ----462,00462,001 21-5
15-12-28461.250,00337,00439,11+47,53 +10,8% ----337,00337,002 23-4
15-12-28321.300,00463,00418,21+46,23 +11,1% ----463,00445,604 15:59
15-12-28101.350,00402,53398,41+45,03 +11,3% ----402,70399,004 21-5
15-12-284951.400,00410,00379,66+43,88 +11,6% ----410,00410,004 14:19
15-12-28111.450,00335,30362,04+42,60 +11,8% ----335,50335,306 11-5
15-12-28251.500,00344,20345,29+41,37 +12,0% ----344,20344,201 14-5
15-12-28 1.550,00--329,44+40,08 +12,2% --------0 --
15-12-284661.600,00271,40314,39+39,03 +12,4% ----272,25271,0014 20-5
15-12-28 1.650,00------ -- --------0 --
15-12-28751.700,00300,00286,82+36,75 +12,8% ----300,00299,302 22-5
15-12-28171.800,00286,43261,97+34,57 +13,2% 255,00--286,43280,002 14:55
15-12-28 1.900,00--239,62+32,72 +13,7% --------0 --
15-12-282192.000,00240,00219,61+30,88 +14,1% ----240,00240,001 22-5
15-12-28242.200,00204,43184,48+27,89 +15,1% ----204,43204,431 14:55
15-12-28402.400,00152,00156,14+24,69 +15,8% ----152,00152,001 21-5
15-12-28332.800,00124,55112,51+19,60 +17,4% ----124,55124,551 22-5
15-12-28763.200,0094,0082,06+15,49 +18,9% ----94,0091,008 14:53
21-12-2961300,001.040,721.075,91+63,47 +5,9% ----1.041,251.040,405 18-5
21-12-29122400,00844,29996,99+62,71 +6,3% ----844,29844,291 8-4
21-12-2948450,00862,15959,09+62,30 +6,5% ----862,15862,151 13-4
21-12-2986500,00871,65922,20+61,79 +6,7% ----871,65871,651 18-5
21-12-2927550,00837,60886,38+61,26 +6,9% ----837,60837,601 18-5
21-12-29201600,00886,25851,64+60,65 +7,1% ----886,25886,251 22-5
21-12-2959700,00780,00785,39+59,32 +7,6% ----780,00780,001 21-5
21-12-2920800,00624,60723,70+57,81 +8,0% ----625,00624,602 10-4
21-12-29183900,00664,52666,67+55,99 +8,4% ----664,52664,521 21-5
21-12-291851.000,00619,41614,17+54,18 +8,8% ----619,41604,708 21-5
21-12-29331.100,00569,66566,89+51,34 +9,1% ----569,66548,456 21-5
21-12-291241.200,00567,00522,52+49,91 +9,6% ----568,00567,002 17:28
21-12-29651.400,00474,40446,16+45,87 +10,3% ----476,92465,009 22-5
21-12-291141.600,00410,00383,26+41,90 +10,9% ----410,00410,003 15:20
21-12-29111.800,00275,00331,44+38,32 +11,6% ----275,00275,001 19-5
21-12-29172.000,00323,45286,82+36,42 +12,7% ----323,45306,505 16:14
21-12-2962.400,00208,00221,18+29,38 +13,3% ----208,00208,001 20-5
21-12-29242.800,00154,60172,18+24,96 +14,5% ----154,60148,8030 18-5
21-12-29773.200,00153,00135,63+21,08 +15,5% ----153,00145,256 15:32
20-12-3025500,00838,63939,00+61,60 +6,6% ----838,63838,631 22-4
20-12-3019600,00724,00874,15+60,77 +7,0% ----724,00724,001 29-4
20-12-3014700,00757,20813,91+58,87 +7,2% ----757,20757,201 14-4
20-12-3022800,00640,00757,90+56,87 +7,5% ----640,00640,001 5-5
20-12-3011900,00583,60705,88+55,52 +7,9% ----583,60583,601 23-2
20-12-30311.000,00681,00658,29+53,34 +8,1% ----681,00681,001 22-5
20-12-30301.100,00515,00613,45+52,78 +8,6% ----515,00515,002 6-5
20-12-30581.200,00550,00572,42+50,73 +8,9% ----550,00550,001 20-5
20-12-301081.400,00431,24499,98+47,13 +9,4% ----450,00431,242 19-5
20-12-30591.600,00403,20438,96+43,24 +9,9% ----403,20403,201 18-5
20-12-30231.800,00407,75387,28+40,67 +10,5% 335,50--407,75407,751 13:17
20-12-30522.000,00365,00343,62+37,51 +10,9% ----365,00365,001 22-5
20-12-30302.400,00248,00275,03+31,92 +11,6% ----248,00246,953 20-5
20-12-3072.800,00206,50223,43+27,87 +12,5% ----206,50205,752 15-5
20-12-30293.200,00195,75183,63+24,62 +13,4% ----195,75195,505 22-5
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?