Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.237,001.245,00-8,00 -0,6% 1.268,601.231,00425.95417:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 21-4-2026)
Totaal volume 2.216 (1.235 Calls, 981 Puts)
Totaal open interest bij opening 9.471 (4.218 Calls, 5.253 Puts)
Call / Put ratio 1,26
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2612720,00489,13502,65-- -- 519,70525,50489,13489,131 16-4
17-04-26 760,00------ -- --------0 --
17-04-26 800,00------ -- --------0 --
17-04-26 840,00------ -- --------0 --
17-04-26 880,00------ -- --------0 --
17-04-263900,00195,00322,66-- -- 339,60345,55195,00195,001 31-3
17-04-26 920,00------ -- --------0 --
17-04-261940,00324,48282,66-- -- 299,60305,55324,48324,481 10-4
17-04-26 960,00------ -- --------0 --
17-04-267980,00253,47242,66-- -- 259,65265,55253,47253,475 16-4
17-04-26 1.000,00------ -- --------0 --
17-04-26 1.010,00283,37212,67+21,33 +10,0% 229,70235,60283,37283,371 15-4
17-04-26 1.020,00------ -- --------0 --
17-04-2641.030,00203,52192,67-- -- 209,65215,60203,52203,525 16-4
17-04-26 1.040,00------ -- --------0 --
17-04-26181.050,00189,50172,67-- -- 189,65195,60189,50189,501 15-4
17-04-26 1.060,00------ -- --------0 --
17-04-2621.070,00168,30152,67-- -- 169,65175,60168,30168,301 15-4
17-04-26 1.080,00------ -- --------0 --
17-04-2671.090,00120,05132,69-- -- 149,65155,60120,05120,051 8-4
17-04-26 1.100,00------ -- --------0 --
17-04-26 1.120,00------ -- --------0 --
17-04-26481.140,00101,9082,98+18,92 +22,8% 99,65105,60101,9070,0012 17-4
17-04-26 1.160,00------ -- --------0 --
17-04-261111.180,0061,7045,06+16,64 +36,9% 59,6565,6061,7037,9011 17-4
17-04-26 1.200,00------ -- --------0 --
17-04-261201.220,0023,7515,90+7,85 +49,4% 20,6524,7528,005,50310 17-4
17-04-26 1.240,00------ -- --------0 --
17-04-261921.260,000,103,42-3,32 -97,1% --0,303,750,10149 17-4
17-04-26 1.280,00------ -- --------0 --
17-04-26 1.300,00------ -- --------0 --
17-04-26 1.320,00------ -- --------0 --
17-04-262091.340,000,150,29-0,14 -48,3% --0,080,150,0113 17-4
17-04-26 1.360,00------ -- --------0 --
17-04-262671.380,000,020,05-0,03 -60,0% --0,030,060,024 17-4
17-04-26 1.400,00------ -- --------0 --
17-04-26431.420,000,050,01+0,04 +400,0% --0,010,050,051 17-4
17-04-261851.440,000,180,01+0,17 +1700,0% --0,010,220,1815 16-4
17-04-26 1.460,00------ -- --------0 --
17-04-261661.480,000,031,79-1,76 -98,3% ----0,100,032 16-4
17-04-26 1.500,00------ -- --------0 --
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 15-4
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-26 1.600,00------ -- --------0 --
17-04-26 1.700,00------ -- --------0 --
17-04-26 1.800,00------ -- --------0 --
17-04-26 1.900,00------ -- --------0 --
17-04-26 2.000,00------ -- --------0 --
17-04-26 2.100,00------ -- --------0 --
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00489,43525,19-- -- ----489,43489,431 16-4
15-05-26 760,00536,00485,21-- -- ----536,00536,001 14-4
15-05-26 800,00439,28445,26-- -- ----439,28439,281 20-4
15-05-26 840,00457,50405,35-- -- ----457,50457,502 14-4
15-05-26 880,00348,20365,91-- -- ----348,20348,201 20-4
15-05-26 920,00324,51326,33-- -- ----324,51324,511 16-4
15-05-26 940,00319,00306,60+12,40 +4,0% ----319,00319,005 11:30
15-05-26 960,00284,00286,90-- -- ----284,00284,001 15-4
15-05-261980,00246,30267,40-7,99 -3,0% ----246,30246,301 15-4
15-05-26 1.000,00245,00248,01-- -- 187,00--245,00220,253 17-4
15-05-26 1.020,00220,00228,82-- -- ----222,00212,006 20-4
15-05-26 1.030,00--219,42-- -- --------0 --
15-05-26 1.040,00223,20210,04+13,16 +6,3% ----223,20223,201 13:12
15-05-26 1.050,00196,90200,53-- -- ----196,90195,454 20-4
15-05-26 1.060,00192,94191,46+1,48 +0,8% ----192,94192,942 15:43
15-05-26 1.070,00150,30182,56-- -- ----150,30149,104 26-3
15-05-26 1.080,00160,00173,48-- -- ----160,00160,002 20-4
15-05-26 1.090,0091,35164,89-- -- ----93,0090,005 7-4
15-05-26 1.100,00161,32156,21+5,11 +3,3% ----161,32161,321 16:09
15-05-26181.120,00113,00139,59-6,96 -5,0% ----113,00113,003 16-4
15-05-26 1.140,00102,50124,14-- -- ----102,50102,501 17-4
15-05-26 1.160,00101,00109,11-8,11 -7,4% ----101,00101,0015 16:58
15-05-26 1.180,00107,4094,94+12,46 +13,1% ----107,40107,407 13:40
15-05-26 1.200,0076,8082,36-5,56 -6,8% --151,0093,0076,8022 17:10
15-05-26 1.220,0065,0070,27-5,27 -7,5% --80,0082,0065,0012 17:28
15-05-26 1.240,0060,0059,90+0,10 +0,2% --75,0072,2560,0021 16:26
15-05-26 1.260,0048,7550,33-1,58 -3,1% --56,0058,9545,4024 17:22
15-05-26 1.280,0038,7041,73-3,03 -7,3% --50,0048,8038,7027 16:56
15-05-26 1.300,0032,0034,56-2,56 -7,4% 27,8553,5043,1032,0031 17:24
15-05-26 1.320,0028,0028,12-0,12 -0,4% ----35,0028,0014 16:39
15-05-26 1.340,0020,1023,01-2,91 -12,6% ----27,8020,1026 17:14
15-05-26 1.360,0015,1518,42-3,27 -17,8% --23,0023,0515,1532 17:05
15-05-26 1.380,0012,8514,52-1,67 -11,5% --14,8018,0012,0026 17:25
15-05-26 1.400,0010,7811,69-0,91 -7,8% 0,1014,4015,0010,0060 17:22
15-05-26 1.420,0010,20---- -- ----10,8010,202 14:30
15-05-26 1.440,006,007,20-1,20 -16,7% --8,909,655,3574 17:15
15-05-26 1.480,004,534,34+0,19 +4,4% --20,004,554,533 10:09
15-05-26 1.520,002,702,69+0,01 +0,4% ----2,702,701 10:34
15-05-26 1.560,001,631,56+0,07 +4,5% 0,85--1,801,6313 13:50
15-05-26 1.600,000,780,88-0,10 -11,4% ----1,100,789 17:26
15-05-26 1.640,000,700,46-- -- ----0,700,624 20-4
15-05-26 1.700,000,400,16-- -- ----0,400,401 20-4
15-05-26 1.800,000,750,03-- -- ----0,750,751 14-4
15-05-26 1.900,000,150,06-- -- ----0,150,156 15-4
15-05-26 2.000,000,450,03-- -- ----0,450,455 23-3
15-05-26 2.100,00--0,02-- -- --------0 --
15-05-26 2.200,000,040,01-- -- ----0,040,041 10-4
19-06-26 300,00959,38945,07+14,31 +1,5% ----959,38959,383 11:53
19-06-26 350,00761,88895,11-- -- ----769,41761,886 7-4
19-06-26 400,00859,38845,18+14,20 +1,7% ----859,38856,605 11:53
19-06-26 420,00--825,22-- -- --------0 --
19-06-26 440,00471,80805,25-333,45 -41,4% ----471,80471,802 22-12
19-06-26 450,00782,90795,27-- -- ----782,90782,901 25-3
19-06-264460,00732,75785,29-8,15 -1,0% ----732,75732,751 11-3
19-06-26 480,00779,70765,34+14,36 +1,9% ----779,70778,352 11:55
19-06-26 500,00759,46745,42+14,04 +1,9% ----759,91759,462 11:57
19-06-26 520,00--725,49-- -- --------0 --
19-06-26 550,00710,30695,63+14,67 +2,1% ----710,30707,602 11:49
19-06-26 560,00699,71685,69+14,02 +2,0% ----700,16698,004 11:57
19-06-2673600,00658,39645,92-8,08 -1,3% ----658,39658,394 09:58
19-06-26 650,00565,00596,40-- -- ----580,00565,002 16-4
19-06-26 680,00451,14566,68-- -- ----451,14451,141 6-3
19-06-26 700,00501,93547,13-- -- ----501,93501,931 8-4
19-06-26 720,00525,12527,18-- -- ----525,12525,121 16-4
19-06-26 750,00470,50497,58-- -- ----470,50470,501 17-4
19-06-26 760,00--487,78-- -- --------0 --
19-06-26 800,00466,86448,51+18,35 +4,1% ----466,86466,863 13:43
19-06-26161850,00412,00399,74-8,21 -2,1% ----412,00412,001 16-4
19-06-2691880,00290,69370,98-8,45 -2,3% ----290,94290,14106 30-3
19-06-26 900,00345,50351,64-6,14 -1,7% --390,00368,50345,502 17:26
19-06-26 920,00313,80332,60-- -- --402,50317,17313,808 20-4
19-06-26 940,00324,29313,85-- -- ----324,29324,291 10-4
19-06-26193950,00314,08304,60-8,25 -2,7% ----314,08314,081 14:16
19-06-26 960,00275,20295,35-- -- ----275,20275,201 15-4
19-06-26 980,00282,74277,84-- -- ----282,74282,741 16-4
19-06-26 1.000,00241,58259,29-- -- ----246,35241,586 20-4
19-06-26 1.020,00287,97242,82-- -- ----287,97287,971 15-4
19-06-26 1.030,00247,50234,13-- -- ----247,50247,501 16-4
19-06-26 1.040,00227,74225,07+2,67 +1,2% ----227,74227,741 11:00
19-06-26 1.050,00225,00217,74+7,26 +3,3% ----225,00225,001 09:42
19-06-26 1.060,00176,00208,97-- -- ----176,00176,004 1-4
19-06-26 1.080,00199,95192,82-- -- ----199,95199,953 15-4
19-06-26 1.100,00167,00177,90-- -- ----167,00167,005 20-4
19-06-26 1.120,00207,40163,14-- -- ----207,40207,401 14-4
19-06-26 1.140,00158,95149,01+9,94 +6,7% ----158,95158,952 13:09
19-06-26 1.160,00136,00135,68-- -- ----136,00136,001 17-4
19-06-26 1.180,00118,10123,21-- -- ----118,10102,252 17-4
19-06-26 1.200,00117,00111,08+5,92 +5,3% ----117,00116,552 14:15
19-06-26 1.220,0096,9099,98-- -- ----96,9096,901 17-4
19-06-26 1.240,0089,0089,66-0,66 -0,7% ----100,9589,005 16:41
19-06-26 1.260,0079,3580,08-0,73 -0,9% --95,0082,5579,352 16:41
19-06-26 1.280,0070,4071,36-0,96 -1,3% --95,0078,0070,404 16:14
19-06-26 1.300,0056,2563,24-6,99 -11,1% ----69,0056,25249 17:00
19-06-26 1.320,0061,4755,83+5,64 +10,1% ----61,4758,923 13:32
19-06-26 1.340,0054,2749,21+5,06 +10,3% ----54,2753,752 13:32
19-06-262451.350,0049,5046,08-4,54 -9,9% --51,5050,4048,004 13:09
19-06-26 1.360,00------ -- --------0 --
19-06-26 1.400,0029,0032,96-3,96 -12,0% ----36,6028,8043 17:05
19-06-26 1.450,0020,5023,24-2,74 -11,8% --45,5020,5020,501 17:08
19-06-26 1.480,0017,4018,44-- -- ----17,4515,504 20-4
19-06-26 1.500,0017,1515,94+1,21 +7,6% --17,1517,1516,903 13:16
19-06-26 1.520,0014,3513,69+0,66 +4,8% ----14,3513,1517 11:24
19-06-26 1.550,009,5511,01-1,46 -13,3% ----13,009,5535 17:28
19-06-26 1.600,006,437,49-1,06 -14,2% ----9,206,4313 17:26
19-06-26 1.650,005,005,16-- -- ----5,053,885 17-4
19-06-26 1.700,003,703,35-- -- ----3,743,1512 17-4
19-06-26 1.800,001,701,52+0,18 +11,8% ----1,701,701 14:35
19-06-26 1.900,000,970,63-- -- ----0,970,906 17-4
19-06-26 2.000,000,770,25-- -- --2,000,770,772 16-4
19-06-26 2.100,000,490,10-- -- ----0,490,492 16-4
19-06-26 2.200,000,350,04+0,31 +775,0% ----0,350,352 13:24
19-06-26 2.400,000,110,22-0,11 -50,0% ----0,120,095 16:27
17-07-26 800,00--452,53-- -- --------0 --
17-07-26 840,00--414,23-- -- --------0 --
17-07-26 880,00--376,78-- -- --------0 --
17-07-26 920,00--340,01-- -- --------0 --
17-07-26 960,00313,73304,64+9,09 +3,0% ----313,73313,731 14:16
17-07-26 1.000,00--270,81-- -- --------0 --
17-07-26 1.040,00--238,58-- -- --------0 --
17-07-26 1.060,00226,16223,43+2,73 +1,2% ----226,16226,161 11:00
17-07-26 1.080,00--208,27-- -- --------0 --
17-07-26 1.100,00194,94194,12+0,82 +0,4% ----194,94194,942 15:43
17-07-26 1.120,00--180,57-- -- --------0 --
17-07-26 1.160,00--154,59-- -- --------0 --
17-07-26 1.200,00127,52131,01-- -- ----127,52127,521 20-4
17-07-26 1.240,00--110,61-- -- --------0 --
17-07-26 1.280,0090,9091,99-- -- ----90,9090,901 20-4
17-07-26 1.320,0069,7475,79-- -- ----69,7469,741 20-4
17-07-26 1.360,0065,8062,46+3,34 +5,3% ----65,8065,801 10:40
17-07-26 1.400,0049,2550,63-1,38 -2,7% ----49,2548,402 17:20
17-07-26 1.440,00--40,74-- -- --------0 --
17-07-26 1.480,0033,1033,36-0,26 -0,8% ----36,0033,103 16:22
17-07-26 1.600,0017,8516,68+1,17 +7,0% ----17,8517,851 10:37
17-07-26 1.700,00--9,40-- -- --------0 --
17-07-26 1.800,00--5,34-- -- --------0 --
17-07-26 1.900,00--2,85-- -- --------0 --
17-07-26 2.000,00--1,48-- -- --------0 --
17-07-26 2.100,00--0,76-- -- --------0 --
18-09-26 350,00878,30895,67-- -- ----878,30878,302 20-4
18-09-26 400,00833,00846,32-- -- ----833,00833,002 20-4
18-09-26 440,00--806,91-- -- --------0 --
18-09-26 450,00--797,07-- -- --------0 --
18-09-26 460,00--787,23-- -- --------0 --
18-09-26 480,00--767,63-- -- --------0 --
18-09-26 500,00708,00748,06-- -- ----708,00708,001 8-4
18-09-26 520,00--728,49-- -- --------0 --
18-09-26 550,00438,80699,15-260,35 -37,2% ----438,80438,801 4-12
18-09-26 560,00--689,37-- -- --------0 --
18-09-263600,00609,55650,57-8,50 -1,3% ----609,55609,551 17-2
18-09-26 650,00572,08603,09-- -- ----572,08572,081 12-2
18-09-26 680,00521,69574,24-- -- ----521,69521,691 23-1
18-09-26 700,00504,00555,08-- -- ----504,00504,001 22-1
18-09-26 720,00524,00536,03-- -- ----524,00523,003 20-4
18-09-26 750,00516,04507,62+8,42 +1,7% ----516,04516,041 09:26
18-09-26 800,00443,61461,12-- -- ----443,68443,612 20-4
18-09-26 850,00402,00416,40-- -- ----402,00402,001 9-4
18-09-26 880,00441,82389,93-- -- ----441,82441,512 15-4
18-09-26 900,00389,00372,20-- -- ----389,00389,003 15-4
18-09-26 920,00336,85355,32-- -- ----336,85336,852 20-4
18-09-26 950,00326,30331,80-- -- ----326,30312,6510 20-4
18-09-261031.000,00287,15291,79-7,99 -2,7% ----287,15274,1410 20-4
18-09-26 1.050,00260,65255,94+4,71 +1,8% ----260,65260,651 15:30
18-09-26 1.080,00229,90234,91-5,01 -2,1% ----229,90229,901 17:10
18-09-26 1.100,00218,80221,83-- -- ----218,80218,801 17-4
18-09-26 1.120,00208,50208,98-- -- ----208,50208,502 20-4
18-09-26 1.140,00209,25197,15-- -- ----209,25209,251 16-4
18-09-26 1.160,00188,00185,08-- -- ----188,00188,001 9-4
18-09-26 1.180,00170,00173,57-3,57 -2,1% ----170,00170,005 16:51
18-09-26 1.200,00170,00162,87+7,13 +4,4% --180,00170,00170,001 11:38
18-09-26 1.220,00143,49152,59-- -- ----143,49143,491 20-4
18-09-26 1.240,00139,00142,62-3,62 -2,5% ----151,20133,656 17:24
18-09-26 1.260,00141,60133,17+8,43 +6,3% ----141,60138,3517 13:40
18-09-262291.280,00130,33124,29-5,91 -4,8% ----130,33129,005 11:46
18-09-26 1.300,00123,50115,94+7,56 +6,5% ----123,50123,501 13:44
18-09-26 1.320,0097,70108,02-- -- ----115,9097,706 16-4
18-09-26 1.340,00100,80100,22+0,58 +0,6% ----106,00100,802 16:27
18-09-26 1.350,0088,8096,67-- -- ----88,8088,801 20-4
18-09-26 1.360,0094,0593,19+0,86 +0,9% ----94,2094,052 14:57
18-09-26 1.380,0087,5086,59+0,91 +1,1% ----87,5087,502 14:56
18-09-26 1.400,0079,6080,42-0,82 -1,0% ----84,5579,5017 15:44
18-09-26 1.450,0057,0066,38-- -- ----74,2057,004 16-4
18-09-26 1.500,0054,0054,89-0,89 -1,6% ----60,2554,002 11:03
18-09-26 1.550,0043,1545,09-- -- ----43,1543,151 20-4
18-09-26 1.600,0036,4036,84-0,44 -1,2% ----36,5036,402 16:41
18-09-26 1.650,0036,5030,26-- -- ----41,0036,502 15-4
18-09-26 1.700,0021,4024,57-- -- ----21,4021,401 20-4
18-09-26 1.800,0015,3516,54-- -- ----15,3515,351 17-4
18-09-26691.900,0013,0511,19-1,33 -11,9% ----13,0513,051 16-4
18-09-26 2.000,007,707,64+0,06 +0,8% ----7,707,701 09:42
18-09-26 2.200,004,003,75-- -- --4,054,854,007 16-4
18-09-26 2.400,001,922,01-- -- --2,251,921,804 20-4
18-12-26 280,00876,62967,39-- -- ----876,62876,624 30-3
18-12-26 300,00848,21947,79-- -- ----849,00848,0757 30-3
18-12-26 350,00913,75899,23+14,52 +1,6% ----913,75913,751 11:55
18-12-26 400,00863,50850,67+12,83 +1,5% ----863,50863,501 10:02
18-12-26 440,00715,52811,97-- -- ----724,57715,524 30-3
18-12-26 450,00715,45802,08-- -- ----715,87715,459 30-3
18-12-26 460,00704,76792,43-- -- ----704,99704,7611 30-3
18-12-26 480,00687,04773,37-- -- ----687,04686,808 30-3
18-12-26 500,00735,00753,92-- -- ----735,00735,001 17-4
18-12-26 520,00674,00734,75-- -- ----674,00674,001 24-3
18-12-26 550,00719,50706,30+13,20 +1,9% ----719,50719,501 10:01
18-12-26 560,00706,75696,55-- -- ----706,75706,752 15-4
18-12-26 600,00641,86658,85-- -- ----641,86639,924 17-4
18-12-26 640,00542,15621,12-- -- ----542,15542,152 30-3
18-12-26 680,00564,87584,12-- -- ----565,66564,872 17-4
18-12-26 700,00617,55565,82-- -- ----617,55617,551 14-4
18-12-26 720,00571,50547,93-- -- ----571,50571,501 13-4
18-12-26 760,00426,35512,07-- -- ----426,35426,351 27-3
18-12-261.171800,00462,00477,60-8,02 -1,7% ----462,00461,506 17-4
18-12-26 840,00479,08443,88-- -- ----479,08479,081 10-4
18-12-26 880,00394,80411,58-- -- ----394,80394,512 17-4
18-12-26 900,00381,91395,58-- -- ----381,91381,914 20-4
18-12-26 920,00356,40380,56-- -- ----356,40356,401 9-4
18-12-26 960,00330,31350,53-- -- ----330,31330,311 20-4
18-12-26 1.000,00324,50321,96+2,54 +0,8% --375,00335,00324,5011 15:57
18-12-26 1.040,00276,50294,96-- -- ----276,50276,502 8-4
18-12-26 1.080,00276,00269,26+6,74 +2,5% ----276,00276,001 09:39
18-12-26 1.100,00265,00257,18+7,82 +3,0% 180,00--265,00265,001 11:16
18-12-26301.120,00239,65245,70-7,56 -3,1% ----239,65239,651 20-4
18-12-26 1.140,00245,04233,93+11,11 +4,7% ----245,04245,041 12:36
18-12-26 1.160,00204,54222,31-- -- ----204,54204,544 16-4
18-12-26 1.180,00222,54212,37+10,17 +4,8% ----222,54222,541 12:36
18-12-26 1.200,00197,00201,79-4,79 -2,4% --240,00215,20192,8593 17:26
18-12-26 1.220,00179,25191,99-- -- ----179,25179,253 17-4
18-12-26 1.240,00169,35182,39-- -- ----169,35165,7016 17-4
18-12-26 1.260,00162,15173,40-- -- ----162,95161,753 20-4
18-12-26 1.280,00160,05164,37-- -- ----160,05155,6511 20-4
18-12-26 1.300,00149,15156,10-6,95 -4,5% --168,00167,30149,1581 17:07
18-12-26 1.320,00133,40148,30-- -- ----133,40132,002 17-4
18-12-26 1.350,00130,12136,77-6,65 -4,9% ----130,12130,122 17:07
18-12-26 1.400,00113,19119,23-6,04 -5,1% ----121,00113,193 17:07
18-12-26 1.450,00103,90103,75+0,15 +0,1% --105,00103,90103,901 15:53
18-12-26 1.500,0087,0589,91-- -- ----87,0586,902 17-4
18-12-26 1.550,0080,0578,41+1,64 +2,1% ----80,2079,503 11:11
18-12-26 1.600,0065,0067,58-- -- ----66,9065,003 17-4
18-12-26 1.650,0062,2058,78+3,42 +5,8% ----62,2062,201 13:40
18-12-26 1.700,0050,6050,97-0,37 -0,7% ----53,0050,555 16:31
18-12-26 1.800,0038,0038,07-0,07 -0,2% ----38,0037,5514 16:32
18-12-26 1.900,0028,3528,27+0,08 +0,3% ----28,3527,907 16:32
18-12-26 2.000,0021,1521,34-0,19 -0,9% ----21,1520,859 16:31
18-12-26 2.200,0010,6512,13-- -- ----10,7510,4016 20-4
18-12-26 2.400,006,206,79-- -- ----6,356,108 20-4
19-03-27 460,00--797,01-- -- --------0 --
19-03-27 480,00--778,16-- -- --------0 --
19-03-27 500,00--759,36-- -- --------0 --
19-03-27 520,00613,40740,66-- -- ----613,40613,408 31-3
19-03-27 560,00--703,80-- -- --------0 --
19-03-27 600,00--667,07-- -- --------0 --
19-03-27 640,00--630,72-- -- --------0 --
19-03-27 680,00--595,28-- -- --------0 --
19-03-27 720,00457,87560,68-- -- ----457,87457,871 7-4
19-03-27 760,00--526,92-- -- --------0 --
19-03-27 800,00500,00494,27+5,73 +1,2% ----500,00500,002 10:46
19-03-27 840,00--462,61-- -- --------0 --
19-03-27 880,00--432,13-- -- --------0 --
19-03-27 960,00387,57373,14+14,43 +3,9% ----387,57377,754 13:43
19-03-27 1.040,00309,75322,78-- -- ----309,75301,9022 17-4
19-03-27 1.100,00304,60287,10-- -- ----304,60304,601 16-4
19-03-27 1.150,00257,05259,35-2,30 -0,9% ----265,00255,003 17:23
19-03-27 1.200,00216,50234,21-- -- ----216,50216,5011 16-4
19-03-27 1.250,00214,70210,29+4,41 +2,1% ----215,70214,704 10:48
19-03-27 1.300,00194,11189,79+4,32 +2,3% ----194,11194,111 09:54
19-03-27 1.350,00175,67170,79+4,88 +2,9% ----175,67175,671 12:26
19-03-27 1.400,00157,55151,44-- -- ----157,55157,551 16-4
19-03-27 1.450,00159,93135,27-- -- ----159,93159,932 15-4
19-03-2781.500,00114,94120,47-4,75 -3,9% ----114,94114,941 20-4
19-03-27 1.550,00110,15108,06-- -- 90,00--110,15110,151 16-4
19-03-27 1.600,0095,6095,26-- -- ----115,4095,602 15-4
19-03-27 1.650,00--83,62-- -- --------0 --
19-03-27 1.700,0071,6575,35-- -- ----71,6571,651 16-4
19-03-27 1.800,0055,1059,49-- -- ----55,1054,902 17-4
19-03-27 1.900,0047,3046,75-- -- ----47,3047,301 8-4
18-06-27 300,00828,60949,33-- -- ----828,60828,602 31-3
18-06-27 400,00818,77857,03-- -- ----818,77818,7715 25-3
18-06-27 450,00678,85810,37-- -- ----678,85678,851 31-3
18-06-27 480,00718,75782,61-- -- ----718,75718,751 26-3
18-06-27 500,00790,17764,21-- -- ----804,26790,174 24-2
18-06-27 520,00--746,00-- -- --------0 --
18-06-27 560,00--710,00-- -- --------0 --
18-06-27 600,00659,50674,48-- -- ----659,50659,002 20-4
18-06-27 640,00--639,72-- -- --------0 --
18-06-27 680,00610,00605,77+4,23 +0,7% ----610,00610,001 11:06
18-06-27 700,00478,50589,00-- -- ----478,50478,5015 30-3
18-06-27 720,00533,20571,59-- -- ----533,20533,201 13-3
18-06-27 760,00516,00539,56-- -- ----516,00516,001 17-4
18-06-27 800,00545,00508,61-- -- ----545,00545,001 13-4
18-06-27 840,00409,00478,43-- -- ----409,00409,001 20-3
18-06-27 880,00402,76449,68-- -- ----402,76402,761 4-2
18-06-27 900,00431,00435,63-- -- ----431,00431,001 20-4
18-06-27 920,00396,00421,47-- -- ----396,00396,001 23-3
18-06-27 960,00377,00394,72-- -- ----377,00377,001 17-4
18-06-27 1.000,00412,00369,26-- -- 340,00--412,00406,002 14-4
18-06-27 1.040,00393,75344,87-- -- ----396,65393,752 14-4
18-06-27 1.100,00308,00310,64-- -- ----308,00306,002 20-4
18-06-27241.150,00283,00284,26-6,03 -2,1% ----283,00283,001 20-4
18-06-27 1.200,00264,95259,53+5,42 +2,1% ----264,95264,951 09:33
18-06-27301.250,00244,13236,85-4,41 -1,9% ----244,65244,133 14:15
18-06-27 1.300,00207,05215,33-- -- ----207,05207,052 16-4
18-06-27 1.350,00227,75196,40-- -- ----228,00227,752 15-4
18-06-27271.400,00172,65178,65-4,68 -2,6% ----172,65172,651 16:58
18-06-27 1.450,00160,45161,18-- -- ----160,45160,451 17-4
18-06-27 1.500,00148,00146,48+1,52 +1,0% ----148,00148,005 15:17
18-06-27 1.550,00131,75133,08-- -- ----131,75130,702 20-4
18-06-27 1.600,00120,15120,03-- -- ----120,15119,603 20-4
18-06-27 1.700,00122,6098,47-- -- ----122,60122,601 15-4
18-06-27 1.800,00106,9280,34-- -- ----107,04106,0016 14-4
18-06-27 2.000,0070,3554,58-- -- ----73,9570,356 14-4
18-06-27 2.200,0037,1235,59+1,53 +4,3% ----37,1237,123 09:48
18-06-27 2.400,0025,1223,89+1,23 +5,1% ----25,1225,123 09:48
17-12-27 300,00971,50955,36+16,14 +1,7% ----971,50971,501 10:02
17-12-27 400,00854,00863,55-- -- ----854,00854,001 15-4
17-12-27 450,00820,16819,04-- -- ----820,16820,161 29-1
17-12-27 480,00737,71793,13-- -- ----737,71737,712 27-1
17-12-27 500,00755,15775,83-- -- ----755,15755,151 25-3
17-12-27 520,00--758,23-- -- --------0 --
17-12-27 550,00600,62732,35-- -- ----640,58598,6722 30-3
17-12-27 600,00700,00690,74-- -- ----700,00700,003 15-4
17-12-27 650,00620,64650,21-- -- ----620,64620,641 12-2
17-12-27 680,00605,00626,73-- -- ----605,00605,001 18-2
17-12-27 700,00540,00611,35-- -- ----540,00540,001 1-4
17-12-27 720,00565,35596,23-- -- ----565,35565,351 17-3
17-12-27 760,00578,64566,32-- -- ----578,64578,645 16-4
17-12-27 800,00545,24537,74+7,50 +1,4% ----545,24545,241 09:26
17-12-27 840,00--510,06-- -- --------0 --
17-12-27 880,00454,00482,99-- -- ----454,00451,003 30-1
17-12-27 900,00474,00470,04+3,96 +0,8% ----474,00472,502 11:06
17-12-27 920,00432,10457,31-- -- ----432,10432,101 17-3
17-12-273960,00422,00432,63-6,33 -1,5% ----422,00422,001 9-4
17-12-27 1.000,00425,00408,51-- -- ----425,00425,001 16-4
17-12-27 1.040,00296,70385,70-- -- ----296,70296,701 31-3
17-12-27 1.100,00341,78353,62-- -- ----341,78341,781 20-4
17-12-27 1.150,00271,00328,18-- -- ----271,00254,5016 9-3
17-12-27 1.200,00302,75304,97-- -- ----302,75302,751 17-4
17-12-27 1.220,00296,00296,32-- -- ----296,00296,001 9-4
17-12-27 1.240,00--287,54-- -- --------0 --
17-12-27 1.250,00306,00283,44-- -- ----306,00306,001 13-4
17-12-27 1.260,00--279,04-- -- --------0 --
17-12-27 1.280,00262,00271,14-- -- ----262,00262,004 20-4
17-12-27 1.300,00294,35262,63-- -- ----294,35270,003 10-4
17-12-27 1.320,00--254,60-- -- --------0 --
17-12-27 1.340,00--247,17-- -- --------0 --
17-12-27 1.350,00248,77243,42-- -- ----250,71248,775 15-4
17-12-27 1.360,00224,00239,89-- -- ----230,00224,002 16-4
17-12-27 1.380,00259,65233,17-- -- ----261,00259,652 15-4
17-12-27 1.400,00219,87226,04-6,17 -2,7% ----233,09219,874 17:07
17-12-27 1.420,00219,00219,37-- -- ----219,00219,001 18-2
17-12-27 1.440,00206,30213,19-- -- ----206,50202,603 17-4
17-12-27 1.460,00153,70205,85-- -- ----155,15151,3013 31-3
17-12-27 1.480,00217,00199,83-- -- ----217,00217,001 13-4
17-12-27 1.500,00200,00194,23-- -- ----200,00200,005 15-4
17-12-27 1.550,00183,77180,27-- -- ----186,61183,775 15-4
17-12-27 1.600,00161,02167,00-5,98 -3,6% ----168,90161,025 17:07
17-12-27 1.700,00132,00142,99-- -- ----132,00132,001 8-4
17-12-27 1.800,00123,50123,49-- -- ----123,50116,802 17-4
17-12-272092.000,0089,5091,22-2,49 -2,7% ----93,9589,5022 17:13
17-12-27 2.200,0070,5067,82+2,68 +4,0% ----70,5070,501 11:23
17-12-27 2.400,0049,0050,72-- -- ----49,0048,153 17-4
17-12-27 2.800,0027,5529,40-- -- ----27,5527,551 17-4
15-12-28 300,00914,00957,68-- -- ----930,00914,006 5-3
15-12-28 400,00833,00874,83-- -- ----833,00833,001 5-3
15-12-28 450,00392,57836,73-444,16 -53,1% ----392,57392,572 19-9
15-12-28 480,00793,40812,65-- -- ----793,40793,401 20-4
15-12-28 500,00706,25796,82-- -- --------165 14-4
15-12-28 520,00--781,17-- -- --------0 --
15-12-28 550,00665,00758,10-- -- ----665,00665,005 2-4
15-12-28 600,00705,00720,74-- -- ----705,00705,001 20-4
15-12-28 640,00--691,91-- -- --------0 --
15-12-28 680,00641,60663,68-- -- ----641,60641,601 25-3
15-12-28 700,00670,00650,05-- -- ----670,00670,001 13-4
15-12-28 720,00620,50636,50-- -- ----620,50620,501 9-4
15-12-28 760,00--610,27-- -- --------0 --
15-12-28 800,00633,51584,92-- -- ----633,51633,511 14-4
15-12-28 840,00608,76560,07-- -- ----608,76608,761 14-4
15-12-28 880,00412,25536,44-- -- ----412,25412,251 31-3
15-12-28 900,00510,09524,54-- -- ------510,0912 25-3
15-12-28 920,00--513,64-- -- --------0 --
15-12-28 960,00--491,06-- -- --------0 --
15-12-28 1.000,00489,00469,83-- -- ----489,00489,001 13-4
15-12-28 1.040,00401,20448,93-- -- ----401,20401,201 23-3
15-12-28 1.100,00407,28420,72-- -- ----407,28407,281 20-4
15-12-28 1.150,00380,00397,60-- -- ----380,00380,001 16-4
15-12-28 1.200,00369,35376,12-- -- ----369,35369,351 20-4
15-12-28 1.250,00345,00355,84-- -- ----345,00345,001 15-4
15-12-28 1.300,00322,00336,34-- -- ----322,00322,001 17-4
15-12-28 1.350,00355,37318,53-- -- ----355,52355,372 26-2
15-12-28 1.400,00295,92301,40-- -- ----302,20295,387 15-4
15-12-28 1.450,00324,63285,50-- -- ----324,63324,631 15-4
15-12-28 1.500,00292,50270,55-- -- 245,00--292,50292,501 10-4
15-12-28 1.550,00--255,77-- -- --------0 --
15-12-28 1.600,00251,00242,71+8,29 +3,4% 225,00--251,00251,001 12:32
15-12-28 1.700,00218,00218,16-- -- ----236,00215,5027 15-4
15-12-28 1.800,00196,05195,87-- -- ----196,05196,051 18-3
15-12-28 2.000,00157,82159,59-- -- ----185,00157,388 15-4
15-12-28 2.200,00150,00131,63-- -- ----150,00150,004 14-4
15-12-28 2.400,00127,60107,07-- -- ----127,60127,602 14-4
15-12-28 2.800,0081,5073,97-- -- ----82,5081,502 13-4
15-12-28 3.200,0055,9052,03-- -- ----58,0055,902 16-4
21-12-29 300,00904,00965,29-- -- ----904,00904,001 16-3
21-12-29 400,00844,29887,32-- -- ----844,29844,291 8-4
21-12-29 450,00862,15851,03-- -- ----862,15862,151 13-4
21-12-29 500,00855,00814,93-- -- ----855,00855,001 28-1
21-12-29 550,00711,00781,44-- -- ----711,00711,004 26-1
21-12-29 600,00800,00747,44-- -- ----800,00800,001 15-4
21-12-29 700,00583,00683,17-- -- ----583,00583,002 23-3
21-12-2920800,00624,60623,62-7,80 -1,3% ----625,00624,602 10-4
21-12-29 900,00533,39569,49-- -- ----533,39533,391 8-4
21-12-29 1.000,00540,00519,47-- -- ----540,00540,001 10-4
21-12-29 1.100,00474,27474,19-- -- ----474,27474,275 16-4
21-12-29 1.200,00420,69432,88-- -- ----420,69420,695 20-4
21-12-29 1.400,00347,00361,37-- -- ----347,00347,001 17-4
21-12-29 1.600,00304,00304,07-0,07 0,0% ----304,00304,001 15:46
21-12-29 1.800,00246,69257,20-- -- ----246,69246,695 20-4
21-12-29 2.000,00237,54218,11-- -- ----237,54237,541 15-4
21-12-29 2.400,00133,00160,37-- -- ----133,30133,002 2-4
21-12-29 2.800,00137,00120,08-- -- ----137,00137,004 14-4
21-12-29 3.200,0070,6591,54-- -- ----75,3068,9526 7-4
20-12-30 500,00882,00833,49-- -- ----882,00882,001 14-4
20-12-30 600,00820,00769,96-- -- ----820,00820,001 14-4
20-12-30 700,00757,20710,95-- -- ----757,20757,201 14-4
20-12-3021800,00649,00655,29-6,83 -1,0% ----649,00649,001 20-4
20-12-30 900,00583,60606,89-- -- ----583,60583,601 23-2
20-12-30 1.000,00595,00559,84-- -- ----595,00595,001 14-4
20-12-30 1.100,00492,00517,68-- -- ----492,00492,001 17-4
20-12-30 1.200,00495,90478,51-- -- ----515,50495,902 15-4
20-12-30 1.400,00395,00410,72-- -- ----395,00395,001 17-4
20-12-30 1.600,00354,00355,81-- -- ----354,00354,003 16-4
20-12-30 1.800,00300,25309,50-- -- ----300,25296,705 17-4
20-12-30 2.000,00255,00271,10-- -- --325,00255,00255,001 16-4
20-12-30 2.400,00220,00210,69-- -- ----220,00217,003 15-4
20-12-30 2.800,00182,95166,46-- -- ----182,95182,951 14-4
20-12-30 3.200,00132,00133,51-- -- ----132,00132,001 17-4
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?