Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.306,601.306,60-- -- 1.339,401.279,40774.84517:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 15-5-2026)
Totaal volume 6.496 (4.033 Calls, 2.463 Puts)
Totaal open interest bij opening 17.974 (9.644 Calls, 8.330 Puts)
Call / Put ratio 1,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
15-05-262720,00622,90647,05-- -- ----622,90622,902 14-5
15-05-26 760,00536,00607,05-- -- 542,20545,20536,00536,001 14-4
15-05-26 800,00439,28567,05-- -- 502,20505,20439,28439,281 20-4
15-05-26 840,00457,50527,06-- -- 462,20465,20457,50457,502 14-4
15-05-261880,00436,00487,06-- -- 422,25425,25436,00436,001 7-5
15-05-264920,00310,93447,06-- -- 382,25385,25310,93310,914 23-4
15-05-264940,00283,00427,06-60,46 -14,2% 362,25365,25283,00283,001 24-4
15-05-262960,00355,50407,06-51,56 -12,7% 342,25345,25355,50355,501 15-5
15-05-266980,00332,95387,06-- -- 322,25325,25332,95332,958 13-5
15-05-26281.000,00303,39367,07-63,68 -17,3% ----306,65303,3911 15-5
15-05-2691.020,00277,36347,07-- -- ----277,36277,361 13-5
15-05-26 1.030,00--337,07-- -- 272,25275,25----0 --
15-05-2621.040,00257,19327,07-69,88 -21,4% 262,25265,25258,66256,605 15-5
15-05-2691.050,00251,11317,07-65,96 -20,8% 252,25255,25251,14251,112 15-5
15-05-2631.060,00150,00307,07-- -- 242,25245,25150,00150,002 28-4
15-05-2671.070,00190,40297,07-- -- 232,25235,25190,40185,253 22-4
15-05-26331.080,00209,60287,07-77,47 -27,0% 222,25225,25209,60209,601 15-5
15-05-2641.090,00168,40277,07-60,47 -21,8% 212,25215,25170,15168,402 22-4
15-05-26511.100,00200,65267,07-66,42 -24,9% 202,25205,25217,00185,0013 15-5
15-05-26371.120,00225,62247,07-- -- 182,30185,30225,62225,621 14-5
15-05-26401.140,00161,50227,07-65,57 -28,9% 162,30165,30161,50161,501 15-5
15-05-26431.160,00136,10207,08-70,98 -34,3% 142,30145,30136,10136,103 15-5
15-05-26981.180,00185,39187,08-- -- 122,30125,30185,39181,504 14-5
15-05-262941.200,0095,00167,09-72,09 -43,1% 102,30105,30120,2579,49287 15-5
15-05-26571.220,0082,50147,12-64,62 -43,9% 82,3085,3099,0068,008 15-5
15-05-262481.240,0060,60127,23-66,63 -52,4% 62,3065,3081,5044,2533 15-5
15-05-263431.260,0044,00107,58-63,58 -59,1% 35,9547,7579,3524,0046 15-5
15-05-263751.280,0020,0088,20-68,20 -77,3% 22,8025,0554,1511,00131 15-5
15-05-264211.300,005,0069,56-64,56 -92,8% 6,007,4535,003,58412 15-5
15-05-264961.320,000,4052,17-51,77 -99,2% 0,090,5019,500,10567 15-5
15-05-261681.340,000,0136,84-36,83 -100,0% --0,0610,000,01150 15-5
15-05-262631.360,000,0224,25-24,23 -99,9% --0,085,000,02107 15-5
15-05-262021.380,000,1614,80-14,64 -98,9% --0,013,000,0194 15-5
15-05-265071.400,000,118,41-8,30 -98,7% --0,100,780,04262 15-5
15-05-261951.420,000,054,53-4,48 -98,9% --0,050,300,0195 15-5
15-05-264711.440,000,012,21-2,20 -99,5% --0,360,340,0113 15-5
15-05-26291.460,000,011,15-1,14 -99,1% --0,350,100,012 15-5
15-05-261461.480,000,010,53-0,52 -98,1% --0,350,080,0117 15-5
15-05-26 1.500,00------ -- --------0 --
15-05-261171.520,000,020,12-0,10 -83,3% --0,350,050,028 15-5
15-05-26681.560,000,700,03-- -- --0,050,700,705 8-5
15-05-26711.600,000,010,010,00 0,0% --0,350,010,0112 15-5
15-05-2641.640,000,700,02-- -- ----0,700,624 20-4
15-05-261161.700,000,100,01-- -- ----0,100,101 11-5
15-05-26131.800,000,050,01-- -- ----0,050,051 30-4
15-05-26311.900,000,040,02+0,02 +100,0% ----0,040,0421 4-5
15-05-2652.000,000,450,01-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,01-- -- --------0 --
15-05-2662.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,001.048,251.067,72-- -- ----1.048,251.040,508 14-5
19-06-26 350,00964,771.017,84-- -- ----964,77964,772 13-5
19-06-26 400,00836,40967,96-- -- ----836,40836,401 24-4
19-06-26 420,00819,25948,01-- -- ----819,25817,502 24-4
19-06-264440,00861,00928,07-59,32 -6,4% ----861,00861,001 8-5
19-06-26 450,00799,75918,09-- -- ----799,75787,002 24-4
19-06-261460,00732,75908,12-59,32 -6,5% ----732,75732,751 11-3
19-06-26 480,00756,00888,17-- -- ----756,00756,001 24-4
19-06-26 500,00842,73868,22-- -- ----842,73842,332 14-5
19-06-26 520,00735,00848,27-- -- ----735,00725,252 24-4
19-06-26 550,00747,00818,34-- -- ----747,00747,001 8-5
19-06-26 560,00699,71808,37-- -- ----700,16698,004 21-4
19-06-26 600,00707,58768,48-60,90 -7,9% ----708,40707,582 15-5
19-06-26 650,00562,00718,62-- -- 653,95656,95562,00562,002 4-5
19-06-26 680,00534,73688,70-- -- ----534,73534,731 5-5
19-06-26 700,00567,58668,77-- -- ----567,58567,586 6-5
19-06-26 720,00591,00648,84-- -- ----591,00591,002 13-5
19-06-26290750,00558,00618,95-59,49 -9,6% ----558,00558,001 6-5
19-06-26 760,00562,00608,99-- -- ----562,00562,001 7-5
19-06-26 800,00509,00569,18-- -- ----509,00504,0010 13-5
19-06-26 850,00478,46519,47-- -- ----478,46452,428 8-5
19-06-2691880,00290,69489,79-58,89 -12,0% ----290,94290,14106 30-3
19-06-26 900,00386,50470,00-83,50 -17,8% ----417,50386,5012 15-5
19-06-26 920,00387,39450,26-62,87 -14,0% ----387,39387,399 15-5
19-06-26 940,00357,85430,56-- -- ----357,85357,851 8-5
19-06-26 950,00425,00420,76-- -- ----425,00400,009 14-5
19-06-26 960,00275,20410,93-- -- ----275,20275,201 15-4
19-06-26 980,00230,43391,38-- -- 327,60330,60230,43230,431 30-4
19-06-26 1.000,00306,00371,88-65,88 -17,7% ----306,00306,001 15-5
19-06-26 1.020,00199,03352,56-- -- ----199,03199,031 4-5
19-06-26 1.030,00281,45342,91-61,46 -17,9% 279,90282,90296,00281,452 15-5
19-06-26 1.040,00173,55333,31-- -- 267,35279,75173,55173,552 28-4
19-06-265221.050,00260,56323,81-57,32 -17,7% ----273,34260,5614 15-5
19-06-26 1.060,00237,71314,31-- -- ----237,71237,711 6-5
19-06-26 1.080,00222,20295,56-73,36 -24,8% ----245,00222,203 15-5
19-06-26 1.090,00--286,26-- -- --------0 --
19-06-26 1.100,00204,80277,06-72,26 -26,1% ----223,60204,8028 15-5
19-06-26 1.120,00189,50259,56-70,06 -27,0% 199,20202,20189,50189,501 15-5
19-06-26 1.140,00188,50241,88-53,38 -22,1% ----190,50185,503 15-5
19-06-26 1.160,00165,00223,98-58,98 -26,3% ----165,00155,0020 15-5
19-06-26 1.180,00152,20207,85-55,65 -26,8% ----152,20150,004 15-5
19-06-26 1.200,00127,58191,03-63,45 -33,2% 5,00--144,00127,585 15-5
19-06-26 1.220,00123,61175,98-52,37 -29,8% ----130,00115,007 15-5
19-06-26 1.240,00106,72160,73-54,01 -33,6% ----114,0398,0212 15-5
19-06-26 1.260,0098,50146,33-47,83 -32,7% --160,00118,0094,0029 15-5
19-06-26 1.280,0084,30132,76-48,46 -36,5% ----95,0079,0037 15-5
19-06-26 1.300,0073,85120,18-46,33 -38,6% 77,2078,7590,0070,5087 15-5
19-06-26 1.320,0067,95108,21-40,26 -37,2% ----77,6565,5066 15-5
19-06-26 1.340,0060,5097,23-36,73 -37,8% ----71,5055,00141 15-5
19-06-26 1.350,0054,6091,90-37,30 -40,6% ----67,5051,4530 15-5
19-06-26741.360,0052,1586,85-34,70 -40,0% 52,4553,7065,6050,5072 15-5
19-06-26 1.380,0045,1077,48-32,38 -41,8% ----56,0044,0515 15-5
19-06-26 1.400,0039,0068,76-29,76 -43,3% --44,1052,0036,3560 15-5
19-06-26 1.420,0035,0060,96-25,96 -42,6% ----42,0031,8426 15-5
19-06-26 1.440,0029,2053,84-24,64 -45,8% 29,8530,8532,0028,0010 15-5
19-06-26 1.450,0027,5050,76-23,26 -45,8% ----37,2025,9019 15-5
19-06-26 1.460,0025,60---- -- ----26,7025,606 15-5
19-06-26 1.480,0022,4042,13-19,73 -46,8% ----27,8021,0026 15-5
19-06-261.7821.500,0019,0036,98-17,46 -47,2% ----22,3518,0580 15-5
19-06-26 1.520,0017,9332,48-14,55 -44,8% 16,9517,4521,3017,9312 15-5
19-06-26 1.550,0014,0526,76-12,71 -47,5% ----16,7013,9080 15-5
19-06-265091.600,009,6519,24-9,59 -49,8% 9,5010,0013,509,0059 15-5
19-06-26 1.650,007,2514,19-6,94 -48,9% 6,357,159,006,309 15-5
19-06-26 1.680,00------ -- ---------- --
19-06-26 1.700,005,3510,29-4,94 -48,0% 4,435,007,004,8917 15-5
19-06-26 1.800,002,505,66-3,16 -55,8% ----4,532,509 15-5
19-06-26 1.900,001,553,10-1,55 -50,0% 1,031,411,701,553 15-5
19-06-26 2.000,001,551,68-- -- --2,001,551,2511 14-5
19-06-26 2.100,000,871,11-0,24 -21,6% 0,300,830,870,871 15-5
19-06-26 2.200,000,720,79-- -- ----0,880,656 14-5
19-06-26 2.400,000,090,24-- -- ----0,140,0946 22-4
17-07-26 760,00--611,72-- -- --------0 --
17-07-26 800,00--572,40-- -- 508,50511,50----0 --
17-07-26 840,00--533,34-59,35 -11,1% 469,50472,50----0 --
17-07-26 880,00--494,45-58,53 -11,8% --------0 --
17-07-26 920,00296,11456,21-- -- ----296,11296,111 30-4
17-07-26 960,00367,54418,25-- -- 355,45358,45367,54367,541 13-5
17-07-26 1.000,00365,80380,91-- -- ----365,80365,801 14-5
17-07-26 1.040,00277,68344,62-66,94 -19,4% ----293,75277,6812 15-5
17-07-26 1.060,00276,50326,93-50,43 -15,4% ----276,50276,501 15-5
17-07-26 1.080,00253,30309,72-- -- ----253,30253,301 7-5
17-07-26 1.100,00222,00292,74-70,74 -24,2% --243,15248,00222,0016 15-5
17-07-26 1.120,00220,50276,17-- -- ----220,50220,501 13-5
17-07-26 1.160,00193,50244,42-50,92 -20,8% ----193,50193,503 15-5
17-07-26 1.200,00163,90214,67-50,77 -23,7% 162,50169,00177,50163,9013 15-5
17-07-26 1.220,00------ -- ---------- --
17-07-26 1.240,00139,89186,62-46,73 -25,0% ----139,89134,002 15-5
17-07-26 1.260,00------ -- ---------- --
17-07-26 1.280,00119,35161,22-41,87 -26,0% ----119,35119,351 15-5
17-07-26 1.300,00------ -- ---------- --
17-07-26 1.320,0099,00138,21-39,21 -28,4% ----107,8593,4015 15-5
17-07-26 1.340,00------ -- ---------- --
17-07-26 1.360,0080,65117,54-36,89 -31,4% ----92,5080,6513 15-5
17-07-26 1.380,00------ -- ---------- --
17-07-26 1.400,0065,0099,47-34,47 -34,7% ----80,0065,0011 15-5
17-07-26 1.440,0057,3584,02-26,67 -31,7% ----62,0057,358 15-5
17-07-26 1.480,0047,0070,42-23,42 -33,3% ----49,8045,508 15-5
17-07-26 1.520,0036,5058,90-22,40 -38,0% ----36,5036,505 15-5
17-07-26 1.560,0045,7549,02-- -- ----46,6545,756 14-5
17-07-26 1.600,0025,0040,92-15,92 -38,9% ----32,5025,004 15-5
17-07-26 1.700,0015,3025,80-10,50 -40,7% 15,1516,0517,7515,302 15-5
17-07-26 1.800,009,2516,13-6,88 -42,7% ----12,009,252 15-5
17-07-26 1.900,008,1010,41-- -- ----8,108,101 14-5
17-07-26 2.000,003,117,00-- -- ----3,113,113 6-5
17-07-26 2.100,002,504,72-- -- ----3,052,505 11-5
17-07-26 2.200,002,203,21-1,01 -31,5% 1,281,992,202,201 15-5
17-07-26 2.300,00------ -- --------0 --
21-08-26 800,00------ -- ---------- --
21-08-26 840,00------ -- ---------- --
21-08-26 880,00------ -- ---------- --
21-08-26 920,00------ -- ---------- --
21-08-26 960,00------ -- ---------- --
21-08-26 1.000,00------ -- ---------- --
21-08-26 1.040,00------ -- ---------- --
21-08-26 1.080,00------ -- ---------- --
21-08-26 1.100,00------ -- ---------- --
21-08-26 1.120,00------ -- ---------- --
21-08-26 1.160,00------ -- ---------- --
21-08-26 1.200,00------ -- ---------- --
21-08-26 1.240,00------ -- ---------- --
21-08-26 1.280,00------ -- ---------- --
21-08-26 1.320,00------ -- ---------- --
21-08-26 1.360,00------ -- ---------- --
21-08-26 1.400,00------ -- ---------- --
21-08-26 1.440,00------ -- ---------- --
21-08-26 1.480,00------ -- ---------- --
21-08-26 1.520,00------ -- ---------- --
21-08-26 1.600,00------ -- ---------- --
21-08-26 1.700,00------ -- ---------- --
21-08-26 1.800,00------ -- ---------- --
21-08-26 1.900,00------ -- ---------- --
21-08-26 2.000,00------ -- ---------- --
21-08-26 2.100,00------ -- ---------- --
21-08-26 2.200,00------ -- ---------- --
18-09-26 350,00969,161.019,54-- -- ----969,16964,874 11-5
18-09-26 400,00792,00970,09-- -- ----808,00792,003 28-4
18-09-26 440,00747,30930,59-- -- 866,15869,15747,30747,301 29-4
18-09-26 450,00--920,69-- -- 856,25859,25----0 --
18-09-26 460,00--910,84-- -- --------0 --
18-09-26 480,00--891,14-- -- --------0 --
18-09-26 500,00708,00871,45-- -- ----708,00708,001 8-4
18-09-26 520,00--851,80-- -- --------0 --
18-09-26 550,00689,00822,30-- -- ----689,00689,001 24-4
18-09-26 560,00--812,50-- -- 748,15751,15----0 --
18-09-26 600,00580,55773,30-- -- ----580,55580,551 28-4
18-09-26 650,00570,23724,52-- -- ----570,23570,231 23-4
18-09-26 680,00582,60695,37-- -- 631,20634,20582,60582,601 24-4
18-09-26 700,00522,00675,97-- -- ----522,00522,002 4-5
18-09-26 720,00505,70656,67-- -- ----505,70505,701 23-4
18-09-26 750,00516,04627,80-- -- ----516,04516,041 21-4
18-09-26 800,00405,00580,12-- -- 516,60519,60428,00405,002 28-4
18-09-26 850,00482,30533,15-- -- ----482,30482,302 13-5
18-09-26 880,00398,24505,40-- -- ----398,24397,774 22-4
18-09-26 900,00318,45487,15-- -- ----321,00318,452 29-4
18-09-26 920,00404,27469,14-64,87 -13,8% ----412,95402,833 15-5
18-09-26 950,00417,47442,46-- -- ----417,47417,471 14-5
18-09-26 1.000,00375,00399,40-- -- ----375,00372,0012 14-5
18-09-26 1.050,00340,00358,11-- -- 298,40307,15340,00340,001 14-5
18-09-26 1.080,00245,00334,52-- -- ----245,00245,002 6-5
18-09-26 1.100,00253,00319,20-66,20 -20,7% 261,95270,10253,00253,001 15-5
18-09-26601.120,00250,00304,23-49,69 -16,3% ----250,00250,001 15-5
18-09-26 1.140,00228,20289,87-61,67 -21,3% ----236,60228,202 15-5
18-09-26 1.160,00200,00275,60-- -- ----200,00200,004 6-5
18-09-26 1.180,00208,66261,87-- -- 200,00--208,66208,661 12-5
18-09-26 1.200,00200,00248,55-48,55 -19,5% ----220,00190,555 15-5
18-09-26 1.220,00202,06235,77-- -- ----202,06202,061 8-5
18-09-26 1.240,00191,65223,22-- -- ----191,65185,002 7-5
18-09-26 1.260,00166,50211,30-- -- 164,80170,40166,50166,501 13-5
18-09-26 1.280,00152,15199,45-47,30 -23,7% ----159,40152,153 15-5
18-09-26 1.300,00140,00188,81-48,81 -25,9% 135,00150,00158,00140,0010 15-5
18-09-26 1.320,00130,35178,04-47,69 -26,8% 137,55139,55140,15130,3511 15-5
18-09-26 1.340,00129,01167,94-38,93 -23,2% 128,90130,75129,01128,6610 15-5
18-09-26 1.350,00127,72163,11-35,39 -21,7% ----127,72127,502 15-5
18-09-26 1.360,00117,95158,39-40,44 -25,5% 120,80122,40129,60117,9523 15-5
18-09-26 1.380,00112,80149,28-36,48 -24,4% 113,05114,60125,00112,8031 15-5
18-09-26 1.400,00100,00140,44-40,44 -28,8% 105,80107,25115,80100,0015 15-5
18-09-26 1.450,0092,02120,42-28,40 -23,6% ----95,7090,985 15-5
18-09-262441.500,0076,49103,15-25,76 -25,0% 75,2076,4080,3071,256 15-5
18-09-26 1.550,0067,4587,97-20,52 -23,3% 63,2064,4567,4565,502 15-5
18-09-26 1.600,0076,0075,05-- -- ----76,0064,558 14-5
18-09-26 1.650,0048,5563,97-15,42 -24,1% ----48,5548,558 15-5
18-09-26 1.700,0038,6054,70-16,10 -29,4% ----41,2538,6033 15-5
18-09-26 1.800,0027,6039,99-12,39 -31,0% ----34,4527,6018 15-5
18-09-26 1.900,0018,5529,29-- -- --------250 14-5
18-09-26 2.000,0014,7521,47-6,72 -31,3% ----14,7514,751 15-5
18-09-26 2.200,008,2012,02-3,82 -31,8% ----8,508,003 15-5
18-09-26 2.400,004,506,90-2,40 -34,8% --4,555,454,505 15-5
18-12-26 280,00975,021.090,74-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.071,19-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.022,29-- -- ----873,60873,601 23-4
18-12-2658400,00921,80973,59-59,46 -6,1% ----921,80921,801 15-5
18-12-26 440,00715,52934,76-- -- ----724,57715,524 30-3
18-12-26 450,00772,05925,06-- -- 860,80863,80772,05772,051 5-5
18-12-26 460,00704,76915,41-- -- 851,15854,15704,99704,7611 30-3
18-12-26 480,00753,75896,06-- -- 831,85834,85753,75752,352 24-4
18-12-26 500,00804,50876,71-- -- 812,55815,55804,50804,501 6-5
18-12-26 520,00674,00857,41-- -- ----674,00674,001 24-3
18-12-26 550,00791,62828,61-- -- ----791,94790,125 11-5
18-12-26 560,00659,70819,04-- -- ----659,70659,701 23-4
18-12-26 600,00778,44780,79-- -- ----778,64759,004 14-5
18-12-26 640,00740,64742,84-- -- 679,05682,05741,04740,642 14-5
18-12-26 680,00636,10705,19-- -- ----636,10636,101 12-5
18-12-26 700,00684,00686,58-- -- ----685,00682,7513 14-5
18-12-269720,00627,05668,03-58,38 -8,7% 604,80607,80627,25626,453 8-5
18-12-26 760,00426,35631,33-- -- 568,55571,55426,35426,351 27-3
18-12-26 800,00594,75595,40-- -- 533,10536,10594,75594,751 14-5
18-12-26 840,00499,90560,10-- -- ----500,35499,902 12-5
18-12-26 880,00396,33525,75-- -- 465,10468,10398,08396,332 24-4
18-12-26 900,00451,00508,98-57,98 -11,4% ----451,00450,003 15-5
18-12-26 920,00429,50492,48-62,98 -12,8% 432,80435,80429,50428,132 15-5
18-12-26 960,00398,64460,14-- -- ----400,00398,642 12-5
18-12-26 1.000,00360,00429,10-69,10 -16,1% ----374,00360,003 15-5
18-12-26 1.040,00340,04399,20-- -- 338,75349,30340,04340,041 12-5
18-12-26 1.080,00311,00370,64-59,64 -16,1% 312,15321,95330,00303,005 15-5
18-12-26 1.100,00306,08356,74-50,66 -14,2% ----306,08306,003 15-5
18-12-26 1.120,00335,55343,14-- -- ----335,55335,551 14-5
18-12-26 1.140,00322,45329,97-- -- 165,00--322,50322,452 14-5
18-12-26 1.160,00262,86317,09-54,23 -17,1% 165,00--262,86262,861 15-5
18-12-26 1.180,00256,41304,76-48,35 -15,9% 165,00--256,41256,411 15-5
18-12-26 1.200,00240,26292,61-52,35 -17,9% 160,00--251,00235,0047 15-5
18-12-26 1.220,00242,50280,71-38,21 -13,6% ----242,50242,501 15-5
18-12-26 1.240,00225,08269,34-44,26 -16,4% ----231,75213,624 15-5
18-12-26 1.260,00210,79258,24-47,45 -18,4% ----213,00203,0016 15-5
18-12-26 1.280,00200,00247,63-47,63 -19,2% 199,45207,85200,00200,001 15-5
18-12-26 1.300,00193,12237,33-44,21 -18,6% --205,00206,75189,9058 15-5
18-12-26 1.320,00189,15227,30-38,15 -16,8% ----189,15189,151 15-5
18-12-26 1.350,00170,50212,90-42,40 -19,9% 167,85--193,85163,8532 15-5
18-12-26 1.400,00152,81191,01-38,20 -20,0% 30,00--157,00145,006 15-5
18-12-26 1.450,00151,58170,63-19,05 -11,2% ----155,03151,588 15-5
18-12-26 1.500,00121,00152,46-31,46 -20,6% ----125,50121,004 15-5
18-12-26 1.550,00132,50136,37-- -- 105,60108,60132,50132,501 14-5
18-12-26 1.600,0088,78121,62-32,84 -27,0% --116,50103,0588,787 15-5
18-12-26 1.650,00105,15108,79-- -- ----106,5594,3044 14-5
18-12-26 1.700,0074,7597,29-22,54 -23,2% ----80,7074,756 15-5
18-12-263311.800,0059,6577,77-16,93 -21,8% ----64,5058,803 15-5
18-12-26 1.900,0051,0062,22-11,22 -18,0% ----51,0051,001 15-5
18-12-26 2.000,0035,0050,31-15,31 -30,4% 35,6038,6039,5035,0011 15-5
18-12-26 2.200,0022,6532,31-9,66 -29,9% ----25,3022,655 15-5
18-12-26 2.400,0015,1520,55-5,40 -26,3% ----17,1015,1511 15-5
19-03-27 460,00867,85920,43-- -- 856,30859,30867,95867,852 11-5
19-03-27 480,00741,10901,48-- -- 837,40840,40741,10741,101 28-4
19-03-27 500,00725,35882,53-- -- ----725,35721,005 23-4
19-03-27 520,00711,64863,73-- -- ----711,83711,644 23-4
19-03-27 560,00--826,28-- -- --------0 --
19-03-27 600,00--789,17-- -- --------0 --
19-03-27 640,00596,50752,47-- -- 689,40692,40597,35596,054 23-4
19-03-27 680,00--716,27-- -- 653,65656,65----0 --
19-03-271720,00457,87680,73-57,36 -8,4% ----457,87457,871 7-4
19-03-27 760,00568,72645,78-- -- ----568,72568,721 6-5
19-03-27 800,00500,00611,69-- -- 550,95553,95500,00500,002 21-4
19-03-27 840,00515,35578,47-- -- 518,55521,55515,35515,052 8-5
19-03-27 880,00511,28546,07-- -- 487,20490,20511,28511,281 11-5
19-03-27 920,00--514,68-- -- --------0 --
19-03-27 960,00430,70484,48-- -- ----430,70430,701 13-5
19-03-27 1.040,00373,10427,27-- -- ----373,10373,103 11-5
19-03-271001.100,00387,00387,22-47,59 -12,3% ----387,00365,008 14-5
19-03-27 1.150,00280,00356,24-- -- ----280,00274,655 6-5
19-03-27 1.200,00271,20326,89-- -- 278,95281,95271,40240,003 6-5
19-03-27 1.250,00238,95299,29-- -- ----238,95238,951 8-5
19-03-27 1.300,00226,65274,03-47,38 -17,3% ----231,65226,654 15-5
19-03-27 1.350,00210,04250,30-- -- --225,00210,04210,042 13-5
19-03-27 1.400,00216,28228,66-- -- ----216,28216,281 14-5
19-03-27131.450,00157,70208,43-32,62 -15,7% ----157,70156,553 6-5
19-03-27 1.500,00155,79189,96-- -- ----155,79155,792 13-5
19-03-27241.550,00140,00173,06-28,57 -16,5% ----154,45140,0016 11-5
19-03-27 1.600,00154,00157,59-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30143,41-- -- ----133,30131,352 14-5
19-03-27 1.700,00131,75130,79-- -- ----132,65115,506 14-5
19-03-27 1.800,0085,95108,49-- -- 84,7587,7585,9585,951 13-5
19-03-27 1.900,0068,2590,10-21,85 -24,3% 69,3572,3572,8068,2033 15-5
19-03-27 2.000,00--74,45-15,44 -20,7% --------0 --
18-06-27 300,001.011,551.075,25-63,70 -5,9% ----1.011,551.011,551 15-5
18-06-27 400,00955,75980,17-- -- ----955,75952,505 14-5
18-06-27 450,00875,00933,23-- -- 868,35873,35875,00875,001 13-5
18-06-27 480,00718,75905,33-- -- 840,65845,65718,75718,751 26-3
18-06-27 500,00726,79886,88-- -- 822,30827,30726,79726,791 28-4
18-06-27 520,00--868,53-- -- --------0 --
18-06-27 560,00--832,17-- -- --------0 --
18-06-2728600,00769,39796,22-57,94 -7,3% ----770,13769,393 14-5
18-06-27 640,00--760,82-- -- --------0 --
18-06-271680,00610,00726,07-57,03 -7,9% 663,20668,20610,00610,001 21-4
18-06-27 700,00682,91708,93-- -- ----682,94682,912 14-5
18-06-27 720,00541,18691,93-- -- ----541,18541,181 23-4
18-06-27 760,00581,74658,58-- -- ----581,74581,741 6-5
18-06-27 800,00599,88626,06-- -- ----599,92599,884 14-5
18-06-27 840,00409,00594,36-- -- ----409,00409,001 20-3
18-06-27 880,00402,76563,61-- -- 504,65509,65402,76402,761 4-2
18-06-27 900,00416,00548,57-- -- ----416,00416,001 5-5
18-06-27 920,00396,00533,77-- -- ----396,00396,001 23-3
18-06-27 960,00377,00504,97-- -- ----377,00377,001 17-4
18-06-27 1.000,00432,00477,35-45,35 -9,5% ----432,00432,001 15-5
18-06-27 1.040,00393,75450,68-- -- ----396,65393,752 14-4
18-06-27 1.080,00--424,38-- -- --------0 --
18-06-27 1.100,00363,70412,71-49,01 -11,9% ----363,70363,701 15-5
18-06-27 1.150,00330,00383,09-53,09 -13,9% ----330,00330,001 15-5
18-06-27 1.200,00326,94355,04-- -- ----326,94326,941 14-5
18-06-27 1.250,00278,00328,69-50,69 -15,4% ----280,00278,003 15-5
18-06-27 1.300,00263,00304,23-41,23 -13,6% ----263,00263,001 15-5
18-06-27 1.350,00244,90281,13-36,23 -12,9% ----244,90244,502 15-5
18-06-27 1.400,00260,65259,71-- -- ----260,65257,003 14-5
18-06-27 1.450,00211,15240,28-- -- ----211,22203,1690 13-5
18-06-271611.500,00216,22221,71-32,97 -14,9% ----216,22205,004 14-5
18-06-27 1.550,00171,51204,21-- -- ----171,51171,511 13-5
18-06-27 1.600,00160,00188,97-28,97 -15,3% ----160,00160,001 15-5
18-06-27 1.700,00137,66161,17-23,51 -14,6% ----137,66137,661 15-5
18-06-27 1.800,00139,30137,30-- -- ----139,30124,005 14-5
18-06-27 1.900,00--115,32-- -- --------0 --
18-06-27 2.000,00101,0099,59-- -- ----101,0091,256 14-5
18-06-27 2.200,0073,4572,60-- -- 31,00--73,4566,054 14-5
18-06-27 2.400,0039,5053,05-13,55 -25,5% ----39,5039,501 15-5
17-12-27 300,001.013,901.078,79-64,89 -6,0% ----1.013,901.013,901 15-5
17-12-27 400,00963,15987,15-- -- ----963,15963,151 14-5
17-12-27 450,00885,00942,13-- -- 879,65884,65885,00885,004 13-5
17-12-27 480,00737,71915,48-- -- ----737,71737,712 27-1
17-12-27 500,00841,37897,78-56,41 -6,3% ----841,37841,371 15-5
17-12-27 520,00--880,28-- -- 818,60823,60----0 --
17-12-27 550,00713,27854,23-- -- ----713,27713,271 4-5
17-12-27 600,00740,00811,79-71,79 -8,8% ----755,00737,756 15-5
17-12-27 650,00620,64770,29-- -- ----620,64620,641 12-2
17-12-27 680,00605,00745,94-- -- ----605,00605,001 18-2
17-12-27 700,00540,00730,01-- -- ----540,00540,001 1-4
17-12-27 720,00571,00714,24-- -- ----571,00571,001 23-4
17-12-2720760,00628,00683,39-52,75 -7,7% 624,85629,85628,00628,001 15-5
17-12-27 800,00545,24653,47-- -- ----545,24545,241 21-4
17-12-27 840,00--624,49-- -- --------0 --
17-12-27 880,00454,00596,32-- -- ----454,00451,003 30-1
17-12-27 900,00531,00582,54-51,54 -8,8% 526,05531,05540,00527,967 15-5
17-12-27 920,00431,80569,04-- -- 512,95517,95431,80431,801 28-4
17-12-27 960,00504,12542,72-- -- ----504,12504,125 11-5
17-12-27 1.000,00458,11517,20-- -- ----458,11458,113 13-5
17-12-2721.040,00443,25492,55-47,90 -9,7% ----443,25443,251 7-5
17-12-27 1.080,00--467,65-- -- --------0 --
17-12-27 1.100,00402,45458,08-- -- ----402,45402,453 13-5
17-12-27 1.150,00314,57430,06-- -- ----314,57314,571 23-4
17-12-27 1.200,00357,86404,01-46,15 -11,4% ----357,86357,862 15-5
17-12-27 1.220,00296,00393,81-- -- ----296,00296,001 9-4
17-12-27 1.240,00--383,46-- -- --------0 --
17-12-27 1.250,00353,50378,82-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32374,39-- -- ----325,32325,321 13-5
17-12-27 1.280,00242,55364,97-- -- 318,95323,95242,55242,551 29-4
17-12-27 1.300,00349,87355,97-- -- ----349,87349,871 14-5
17-12-27 1.320,00--346,87-- -- --------0 --
17-12-27 1.340,00289,00337,67-- -- ----289,00289,001 12-5
17-12-27 1.350,00290,51334,05-43,54 -13,0% ----290,51290,512 15-5
17-12-2781.360,00290,94329,37-38,64 -11,7% 286,10291,10290,94290,941 15-5
17-12-27 1.380,00262,50321,27-- -- ----262,50262,505 12-5
17-12-27 1.400,00269,50312,92-43,42 -13,9% ----276,00269,504 15-5
17-12-27 1.420,00260,25305,25-- -- ----260,25260,251 7-5
17-12-27 1.440,00253,05297,77-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25290,02-- -- ----250,25250,252 7-5
17-12-27 1.480,00235,00282,95-47,95 -16,9% ----235,00235,001 15-5
17-12-27 1.500,00249,67275,47-25,80 -9,4% 150,00--249,67249,671 15-5
17-12-27221.550,00224,63257,90-33,45 -13,0% ----224,63224,362 8-5
17-12-271901.600,00211,37242,32-32,32 -13,3% ----219,22211,372 15-5
17-12-27 1.700,00182,25212,98-- -- ----182,25182,255 12-5
17-12-27701.800,00173,22187,58-26,22 -14,0% ----173,22173,221 14-5
17-12-27 1.900,00--167,12-- -- --------0 --
17-12-27 2.000,00123,00146,63-23,63 -16,1% 120,00124,95125,00123,0011 15-5
17-12-27 2.200,0092,29114,73-- -- --97,0092,3091,808 7-5
17-12-27 2.400,0075,4090,40-15,00 -16,6% ----75,4074,002 15-5
17-12-27 2.800,0041,0056,57-- -- 35,00--41,0041,001 7-5
15-12-28 300,00914,001.086,86-- -- ----930,00914,006 5-3
15-12-28 400,00931,191.001,60-- -- ----931,19931,191 7-5
15-12-28 450,00392,57960,47-567,90 -59,1% ----392,57392,572 19-9
15-12-28 480,00793,40936,27-- -- 873,10880,60793,40793,401 20-4
15-12-28 500,00922,00920,27-- -- ----922,00922,001 14-5
15-12-28 520,00--904,39-- -- --------0 --
15-12-28 550,00665,00880,87-- -- ----665,00665,005 2-4
15-12-28 600,00817,30842,51-- -- 781,30788,80817,30817,301 14-5
15-12-28 640,00--813,24-- -- --------0 --
15-12-28 680,00641,60784,06-- -- 723,75731,25641,60641,601 25-3
15-12-28 700,00670,00770,39-- -- ----670,00670,001 13-4
15-12-28 720,00620,50756,51-- -- ----620,50620,501 9-4
15-12-28 760,00--729,36-- -- 669,20676,70----0 --
15-12-28 800,00633,51702,96-- -- ----633,51633,511 14-4
15-12-28 840,00608,76677,36-- -- 617,90625,40608,76608,761 14-4
15-12-28 880,00412,25652,67-- -- 593,55601,05412,25412,251 31-3
15-12-28 900,00589,00640,40-- -- 581,65589,15589,00589,001 7-5
15-12-28 920,00--628,58-- -- 569,95577,45----0 --
15-12-28 960,00--605,26-- -- 547,20554,70----0 --
15-12-28 1.000,00532,42582,71-50,29 -8,6% ----532,42532,421 15-5
15-12-28 1.040,00401,20560,93-- -- 504,20511,70401,20401,201 23-3
15-12-28 1.080,00--538,59-- -- 483,90491,40----0 --
15-12-28 1.100,00484,00529,76-- -- ----488,00484,002 8-5
15-12-28 1.150,00440,00504,76-- -- ----440,00440,001 6-5
15-12-28 1.200,00416,50481,26-- -- ----416,50416,501 7-5
15-12-28 1.250,00337,00458,91-- -- 406,45413,95337,00337,002 23-4
15-12-28 1.300,00393,00437,49-44,49 -10,2% ----395,00393,005 15-5
15-12-28 1.350,00383,00417,09-34,09 -8,2% 367,10374,60383,00383,001 15-5
15-12-28 1.400,00329,00397,64-- -- ----329,00329,001 12-5
15-12-28 1.450,00335,30379,14-- -- 331,90339,40335,50335,306 11-5
15-12-28 1.500,00344,20361,98-- -- ----344,20344,201 14-5
15-12-28 1.550,00--345,44-- -- 300,55308,05----0 --
15-12-28 1.600,00311,15329,69-- -- ----312,05311,152 14-5
15-12-28 1.700,00267,00300,63-33,63 -11,2% ----280,00267,003 15-5
15-12-28 1.800,00250,00274,64-24,64 -9,0% ----250,00250,001 15-5
15-12-28 1.900,00--252,89-- -- 214,65222,15----0 --
15-12-28 2.000,00199,00230,20-31,20 -13,6% ----199,00199,001 15-5
15-12-28 2.200,00129,30193,82-- -- ----130,30129,302 5-5
15-12-28 2.400,00106,40164,32-- -- 135,30142,80106,40106,401 5-5
15-12-28 2.800,00118,00119,18-- -- ----118,00117,0015 14-5
15-12-28 3.200,0070,0087,97-17,97 -20,4% ----72,0070,007 15-5
21-12-29 300,00984,851.096,48-- -- ----984,85984,851 24-4
21-12-29 400,00844,291.017,02-- -- ----844,29844,291 8-4
21-12-29 450,00862,15978,90-- -- ----862,15862,151 13-4
21-12-29 500,00875,15941,86-- -- ----875,15875,151 12-5
21-12-29 550,00830,45906,07-- -- ----837,00830,453 6-5
21-12-29 600,00749,02871,42-- -- ----749,02749,021 22-4
21-12-29 700,00780,00805,85-- -- ----780,00780,001 14-5
21-12-29 800,00624,60744,68-- -- ----625,00624,602 10-4
21-12-29 900,00633,24687,12-53,88 -7,8% ----633,24629,964 15-5
21-12-29 1.000,00571,85634,68-- -- ----585,00571,852 11-5
21-12-29 1.100,00580,00586,42-- -- ----580,00578,002 14-5
21-12-29 1.200,00493,80541,72-47,92 -8,8% ----493,80493,801 15-5
21-12-29 1.400,00466,20463,77-- -- 411,20423,20466,70466,203 14-5
21-12-29 1.600,00355,00398,69-43,69 -11,0% 350,35362,35355,00345,5013 15-5
21-12-29 1.800,00236,00344,99-- -- 300,15312,15236,00236,001 28-4
21-12-29 2.000,00263,25299,57-36,32 -12,1% ----263,25263,251 15-5
21-12-29 2.400,00225,70229,58-- -- ----226,00225,653 14-5
21-12-29 2.800,00150,40179,08-- -- ----150,40150,401 12-5
21-12-29 3.200,0070,65141,73-- -- ----75,3068,9526 7-4
20-12-30 500,00838,63960,35-- -- ----838,63838,631 22-4
20-12-30 600,00724,00895,00-- -- ----724,00724,001 29-4
20-12-30 700,00757,20834,36-- -- ----757,20757,201 14-4
20-12-30 800,00640,00777,71-- -- ----640,00640,001 5-5
20-12-30 900,00583,60725,10-- -- ----583,60583,601 23-2
20-12-30 1.000,00602,50676,38-- -- ----602,50602,501 12-5
20-12-30 1.100,00515,00631,27-- -- ----515,00515,002 6-5
20-12-30 1.200,00524,47589,92-65,45 -11,1% ----524,47524,4720 15-5
20-12-30 1.400,00454,47514,96-60,49 -11,7% ----454,47454,4720 15-5
20-12-30 1.600,00451,45453,92-- -- ----451,45430,005 14-5
20-12-30 1.800,00282,00400,68-- -- ----282,00282,001 29-4
20-12-30 2.000,00302,50355,25-- -- ----311,65302,502 12-5
20-12-30 2.400,00255,00283,76-28,76 -10,1% ----255,00253,002 15-5
20-12-30 2.800,00206,50230,07-23,57 -10,2% ----206,50205,752 15-5
20-12-30 3.200,00167,10189,34-22,24 -11,7% ----168,60167,105 15-5
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?