Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.146,401.165,80-19,40 -1,7% 1.163,001.129,80641.84317:36

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-3-2026)
Totaal volume 2.788 (1.632 Calls, 1.156 Puts)
Totaal open interest bij opening 101.966 (47.827 Calls, 54.139 Puts)
Call / Put ratio 1,41
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-263720,00495,88447,42-18,48 -4,1% ----495,88495,881 25-3
17-04-262760,00389,00407,90-18,28 -4,5% ----389,00389,002 19-3
17-04-267800,00367,92368,61-17,55 -4,8% ----367,92360,003 19-3
17-04-2615840,00370,10329,66-17,40 -5,3% ----370,10370,102 17-3
17-04-267880,00339,48291,31-17,30 -5,9% ----339,48339,481 25-3
17-04-264900,00270,00272,52-17,36 -6,4% ----275,00265,003 19-3
17-04-267920,00250,27254,00-17,33 -6,8% ----250,27250,271 26-3
17-04-261940,00236,35235,61-17,47 -7,4% ----236,35236,351 20-3
17-04-2611960,00218,98217,34-16,91 -7,8% ----218,98218,981 26-3
17-04-26 980,00--199,94-16,56 -8,3% --------0 --
17-04-26591.000,00169,00182,76-16,62 -9,1% 1,00210,00175,00158,809 16:43
17-04-2621.010,00193,15174,19-15,70 -9,0% ----193,15193,151 24-3
17-04-2691.020,00166,62166,22-15,73 -9,5% ----172,61166,622 24-3
17-04-26 1.030,00--158,07-15,38 -9,7% --------0 --
17-04-26111.040,00137,65150,05-15,02 -10,0% ----137,65137,003 16:44
17-04-26111.050,00162,05142,27-14,67 -10,3% ----162,05150,003 23-3
17-04-26141.060,00100,65134,99-14,61 -10,8% ----100,65100,651 23-3
17-04-2621.070,00133,35127,52-14,17 -11,1% ----133,35133,353 23-3
17-04-26131.080,0099,38120,22-13,73 -11,4% ----99,3899,382 14:14
17-04-2661.090,0095,30113,15-13,26 -11,7% ----95,3095,301 12:30
17-04-26581.100,0093,54106,49-13,22 -12,4% ----93,5493,541 15:24
17-04-26431.120,0085,0593,35-12,12 -13,0% ----88,7075,0010 14:42
17-04-26321.140,0073,0081,58-11,67 -14,3% ----73,0064,6029 16:36
17-04-261011.160,0060,0070,29-10,46 -14,9% ----66,0056,2528 17:11
17-04-26931.180,0051,5060,27-9,54 -15,8% --75,0056,5049,0018 17:15
17-04-262521.200,0043,0050,97-8,35 -16,4% ----49,0039,1049 17:20
17-04-261361.220,0036,0443,07-7,73 -17,9% --65,0039,8932,9433 17:13
17-04-263331.240,0029,5035,82-6,23 -17,4% ----33,4026,9541 17:29
17-04-26741.260,0024,0929,90-5,57 -18,6% --45,0028,0022,1827 17:25
17-04-264201.280,0021,1524,45-4,57 -18,7% ----22,6018,6035 16:48
17-04-266951.300,0016,4420,18-3,94 -19,5% --22,0019,0015,0069 17:13
17-04-262751.320,0013,3316,38-3,03 -18,5% ----15,2512,35115 17:13
17-04-261311.340,0011,8013,45-2,66 -19,8% --25,0011,8010,2015 14:42
17-04-262561.360,008,5010,81-2,09 -19,3% --19,609,708,0045 17:11
17-04-262511.380,007,088,79-1,76 -20,0% 0,10--8,256,5021 17:13
17-04-263021.400,005,857,12-1,38 -19,4% --8,806,955,1020 17:08
17-04-265911.440,003,704,57-0,69 -15,1% ----4,183,44161 17:24
17-04-263201.480,002,553,09-0,56 -18,1% ----2,702,553 17:21
17-04-266691.500,002,602,43-0,32 -13,2% ----2,602,00152 15:12
17-04-26651.520,001,952,00-0,31 -15,5% ----1,951,951 13:35
17-04-26141.560,001,201,26-0,15 -11,9% ----1,351,203 14:33
17-04-264911.600,001,120,77-0,07 -9,1% ----1,121,054 13:40
17-04-261041.700,000,700,22-0,02 -9,1% ----0,700,574 13:41
17-04-26461.800,000,420,06-0,01 -16,7% ----0,420,423 27-3
17-04-26261.900,000,300,010,00 0,0% ----0,310,302 17:28
17-04-26432.000,000,260,01-- -- ----0,260,2614 24-3
17-04-26112.100,000,950,24-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,19-- -- --------0 --
15-05-262720,00449,90450,63-18,22 -4,0% ----449,90449,902 26-3
15-05-262760,00463,80411,63-17,89 -4,3% ----463,80463,802 25-3
15-05-263800,00419,88373,37-17,83 -4,8% ------419,883 25-3
15-05-26 840,00--335,17-17,11 -5,1% --------0 --
15-05-2610880,00344,28298,14-16,38 -5,5% ----344,28344,281 25-3
15-05-261920,00327,81262,25-15,38 -5,9% ----327,81327,811 23-2
15-05-261940,00195,08245,10-14,98 -6,1% ----195,08195,081 23-3
15-05-26 960,00--228,23-14,59 -6,4% --------0 --
15-05-26 980,00--211,89-13,97 -6,6% --------0 --
15-05-26221.000,00156,97196,10-13,27 -6,8% ----156,97156,971 23-3
15-05-26 1.020,00--180,87-12,91 -7,1% --------0 --
15-05-2621.040,00159,00165,90-11,89 -7,2% ----159,00159,002 19-3
15-05-26 1.050,00--158,78-11,69 -7,4% --------0 --
15-05-26 1.060,00142,45151,73-11,29 -7,4% ----142,45142,022 16:44
15-05-2641.070,00150,30144,87-10,91 -7,5% ----150,30149,104 26-3
15-05-26321.080,00164,85138,22-10,53 -7,6% ----165,24164,852 25-3
15-05-26 1.090,00115,20131,69-10,23 -7,8% ----124,15115,203 12:04
15-05-26461.100,00109,35125,44-9,95 -7,9% ----115,00109,352 12:04
15-05-2691.120,00149,31113,34-9,23 -8,1% ----152,70149,312 25-3
15-05-2641.140,0096,35101,85-8,44 -8,3% ----96,3593,167 14:42
15-05-26521.160,0082,5091,20-7,89 -8,7% ----87,0079,0030 17:28
15-05-2631.180,0072,2681,38-7,37 -9,1% ----72,2672,261 11:36
15-05-261681.200,0066,0072,05-6,42 -8,9% --117,0068,0062,0017 17:08
15-05-26171.220,0060,0063,66-5,98 -9,4% --74,0061,7453,008 16:37
15-05-26791.240,0051,4955,94-5,11 -9,1% ----53,7550,608 27-3
15-05-2641.260,0043,0048,91-4,48 -9,2% ----43,0043,002 12:55
15-05-261.5261.280,0038,5042,79-4,01 -9,4% ----38,5037,007 17:27
15-05-26101.300,0033,9037,27-3,56 -9,6% ----35,6132,007 17:01
15-05-261221.320,0029,4532,34-3,05 -9,4% ----30,6127,45143 17:29
15-05-26611.360,0022,2624,04-2,08 -8,7% ----22,2622,083 27-3
15-05-261361.400,0016,5017,98-1,60 -8,9% ----16,5016,501 27-3
15-05-26341.440,0011,6713,24-0,88 -6,6% ----11,6711,202 13:12
15-05-26221.480,008,809,76-0,61 -6,3% ----9,258,706 17:28
15-05-26101.520,006,157,33-0,35 -4,8% ----6,156,151 11:46
15-05-26111.560,0010,005,48-0,28 -5,1% ----10,0010,002 25-3
15-05-2681.600,004,254,15-0,18 -4,3% ----4,254,252 26-3
15-05-26311.700,002,352,16-0,08 -3,7% ----2,352,351 26-3
15-05-26111.800,001,451,06+0,20 +18,9% ----1,451,451 26-3
15-05-26211.900,000,800,52+0,49 +94,2% ----0,800,705 18-3
15-05-2652.000,000,450,24+0,43 +179,2% ----0,450,455 23-3
15-05-26 2.100,00--0,11+0,45 +409,1% --------0 --
15-05-2652.200,000,560,05+0,40 +800,0% ----0,560,561 25-3
19-06-26185300,00843,61866,44-19,29 -2,2% ----848,04843,614 11:39
19-06-2678350,00786,43816,75-19,11 -2,3% ----787,65786,434 13:28
19-06-2648400,00738,24767,31-18,99 -2,5% ----738,24738,244 11:53
19-06-26 420,00--747,51-18,94 -2,5% --------0 --
19-06-267440,00471,80727,76-18,89 -2,6% ----471,80471,802 22-12
19-06-264450,00782,90717,92-18,90 -2,6% ----782,90782,901 25-3
19-06-264460,00732,75708,01-18,84 -2,7% ----732,75732,751 11-3
19-06-2610480,00753,91688,36-18,85 -2,7% ----753,91750,913 23-2
19-06-2621500,00671,31668,67-18,76 -2,8% ----676,40671,3140 26-3
19-06-26 520,00--649,15-18,79 -2,9% --------0 --
19-06-2641550,00670,50619,73-18,62 -3,0% ----670,50670,501 24-3
19-06-2628560,00625,90609,98-18,62 -3,1% ----628,92625,5822 17-3
19-06-2699600,00548,41570,98-18,49 -3,2% ----552,49548,414 11:39
19-06-26110650,00550,85522,50-18,31 -3,5% ----550,85550,851 5-3
19-06-264680,00451,14493,60-18,24 -3,7% ----451,14451,141 6-3
19-06-26355700,00492,35474,41-18,05 -3,8% ----492,35492,351 13-3
19-06-2626720,00434,22455,34-18,13 -4,0% ----434,22434,221 20-3
19-06-26315750,00441,91426,94-17,68 -4,1% ----441,91441,912 20-3
19-06-26 760,00--417,54-17,61 -4,2% --------0 --
19-06-26374800,00441,00380,39-17,07 -4,5% ----441,00441,001 25-3
19-06-26164850,00393,00335,24-16,61 -5,0% ----393,00393,001 25-3
19-06-26116880,00326,55309,07-15,66 -5,1% ----326,55316,465 20-3
19-06-26454900,00265,50291,94-15,06 -5,2% --390,00277,50265,502 13:49
19-06-2670920,00222,72275,37-14,74 -5,4% ----222,72222,721 23-3
19-06-269940,00267,74259,21-14,48 -5,6% ----267,74267,741 24-3
19-06-26199950,00231,34251,26-14,28 -5,7% ----231,34227,664 15:47
19-06-2619960,00248,27243,41-13,90 -5,7% ----248,27232,832 19-3
19-06-2620980,00212,45228,06-13,44 -5,9% ----212,45212,451 15:32
19-06-265221.000,00267,00213,64-13,32 -6,2% ----267,00267,003 25-3
19-06-2691.020,00170,00199,09-12,70 -6,4% ----170,00170,001 9-3
19-06-26151.030,00227,05192,02-12,43 -6,5% ----227,05227,051 10-3
19-06-2621.040,00183,62185,09-11,98 -6,5% ----188,21183,622 24-3
19-06-265311.050,00181,78178,38-11,87 -6,7% ----181,78177,106 26-3
19-06-26 1.060,00--171,87-11,46 -6,7% --------0 --
19-06-26491.080,00140,00158,93-10,89 -6,9% ----149,00140,006 13:10
19-06-265031.100,00128,88146,85-10,48 -7,1% ----129,25128,883 14:14
19-06-261091.120,00127,50135,12-9,78 -7,2% ----127,50127,501 16:28
19-06-26281.140,00120,49123,99-9,05 -7,3% ----120,49118,632 14:48
19-06-26811.160,00115,50113,47-8,40 -7,4% ----118,50115,503 26-3
19-06-26811.180,0099,40103,70-7,88 -7,6% ----99,4099,401 27-3
19-06-268091.200,0086,5094,55-7,31 -7,7% ----91,2685,7010 17:26
19-06-26471.220,0082,0085,80-6,75 -7,9% ----89,4582,004 26-3
19-06-26781.240,0071,2077,85-6,28 -8,1% ----75,0071,204 17:24
19-06-26881.260,0065,5070,35-5,68 -8,1% ----65,5065,501 27-3
19-06-264221.280,0059,0063,42-5,19 -8,2% ----59,4056,5035 17:02
19-06-269961.300,0055,9957,24-4,86 -8,5% ----55,9954,115 14:48
19-06-262221.320,0048,7051,54-4,29 -8,3% ----48,7048,701 27-3
19-06-261211.350,0042,2543,54-3,49 -8,0% ----42,2542,255 14:45
19-06-269971.400,0029,5033,10-2,55 -7,7% ----29,7529,508 13:19
19-06-261501.450,0022,8524,93-1,97 -7,9% ----22,8522,851 15:52
19-06-2641.480,0018,2521,07-1,59 -7,5% ----18,2518,251 13:03
19-06-261.6171.500,0017,0018,73-1,37 -7,3% ----17,7015,9516 17:27
19-06-261861.550,0016,6014,05-0,87 -6,2% ----17,7016,608 25-3
19-06-264361.600,0010,8110,65-0,65 -6,1% ----10,819,3511 14:40
19-06-26591.650,008,408,01-0,38 -4,7% ----8,408,401 26-3
19-06-261581.700,005,706,08-0,25 -4,1% ----5,705,603 14:24
19-06-26391.800,003,503,62-0,11 -3,0% ----3,703,502 26-3
19-06-26561.900,002,272,31+0,33 +14,3% ----2,272,271 27-3
19-06-261032.000,001,011,23+0,68 +55,3% --2,601,500,8420 23-3
19-06-26 2.100,00--0,74+0,41 +55,4% --------0 --
19-06-26352.200,000,440,48+0,55 +114,6% ----0,440,4110 23-3
19-06-26672.400,000,450,18+0,50 +277,8% ----0,720,4511 25-3
18-09-2630350,00788,83819,48-19,36 -2,4% ----790,05788,834 13:28
18-09-2621400,00741,64770,88-19,21 -2,5% ----741,64741,644 11:53
18-09-26 440,00--732,19-19,12 -2,6% --------0 --
18-09-26 450,00--722,59-19,09 -2,6% --------0 --
18-09-26 460,00--712,94-19,04 -2,7% --------0 --
18-09-26 480,00--693,82-19,12 -2,8% --------0 --
18-09-264500,00708,00674,62-19,02 -2,8% ----708,00708,001 10-3
18-09-26 520,00--655,52-18,92 -2,9% --------0 --
18-09-26 550,00438,80627,03-18,82 -3,0% ----438,80438,801 4-12
18-09-26 560,00--617,58-18,72 -3,0% --------0 --
18-09-263600,00609,55580,06-18,60 -3,2% ----609,55609,551 17-2
18-09-262650,00572,08533,67-18,21 -3,4% ----572,08572,081 12-2
18-09-261680,00521,69506,46-18,03 -3,6% ----521,69521,691 23-1
18-09-263700,00504,00488,37-17,78 -3,6% ----504,00504,001 22-1
18-09-267720,00462,58470,52-17,53 -3,7% ----462,58462,581 3-3
18-09-2650750,00504,32444,13-17,04 -3,8% ----504,32504,314 23-2
18-09-26119800,00385,00401,63-16,51 -4,1% ----392,00385,002 11:11
18-09-2630850,00365,80360,99-15,73 -4,4% ----365,80365,801 24-3
18-09-2646880,00354,00337,37-14,28 -4,2% ----354,00354,002 17-3
18-09-2652900,00338,79322,02-14,73 -4,6% ----338,79338,791 17-3
18-09-26115920,00311,60307,27-14,36 -4,7% ----311,60311,601 6-3
18-09-2690950,00266,31286,12-14,36 -5,0% ----266,31262,664 15:47
18-09-261071.000,00234,00251,43-12,71 -5,1% ----234,00234,001 15:48
18-09-26771.050,00238,50219,93-11,75 -5,3% ----238,50177,006 23-3
18-09-261791.080,00225,84202,11-10,88 -5,4% ----225,84217,0910 25-3
18-09-26641.100,00182,00191,32-10,91 -5,7% --300,00182,00182,001 27-3
18-09-26601.120,00170,80180,38-10,47 -5,8% ----170,80163,254 15:09
18-09-26371.140,00155,50169,78-9,92 -5,8% ----155,50155,501 11:50
18-09-26361.160,00184,95159,73-9,13 -5,7% ----184,95184,951 25-3
18-09-26351.180,00152,09150,33-8,97 -6,0% ----157,00152,093 26-3
18-09-263191.200,00134,92141,51-8,82 -6,2% ----137,50127,504 16:52
18-09-261771.220,00133,85132,69-8,43 -6,4% ----133,85130,003 26-3
18-09-26411.240,00113,90124,24-7,93 -6,4% ----113,90113,901 16:23
18-09-26531.260,00125,00116,42-7,38 -6,3% ----144,70125,008 18-3
18-09-26581.280,00107,50109,40-7,63 -7,0% ----113,70107,508 24-3
18-09-262131.300,00102,00102,16-7,17 -7,0% ----107,40102,002 26-3
18-09-26561.320,0085,4595,33-6,69 -7,0% ----91,0085,452 11:52
18-09-26391.340,00112,0088,88-5,99 -6,7% ----112,00112,002 25-3
18-09-26581.350,0091,7085,78-5,77 -6,7% ----91,7091,7010 23-3
18-09-26191.360,0098,2183,01-5,77 -7,0% ----98,2198,211 11-3
18-09-26341.380,0071,0577,64-5,83 -7,5% ----71,0571,052 12:55
18-09-263671.400,0068,0072,02-5,11 -7,1% ----68,3064,5028 16:31
18-09-261311.450,0054,0060,25-4,19 -7,0% ----54,0054,004 12:02
18-09-261941.500,0046,5550,53-3,94 -7,8% ----48,8144,7542 17:22
18-09-26951.550,0044,7542,01-2,91 -6,9% ----44,7544,751 26-3
18-09-261081.600,0035,1535,39-2,78 -7,9% ----36,4535,156 26-3
18-09-26531.650,0031,4529,39-1,98 -6,7% --70,0031,8531,454 24-3
18-09-26711.700,0022,1524,69-1,80 -7,3% ----22,1522,151 13:48
18-09-261871.800,0021,0017,21-1,12 -6,5% ----23,7021,004 25-3
18-09-26351.900,0015,1012,03-0,69 -5,7% ----15,1514,758 24-3
18-09-26872.000,008,908,59-0,48 -5,6% ----8,908,901 26-3
18-09-26472.200,004,654,38-0,26 -5,9% --4,704,654,651 26-3
18-09-26392.400,003,502,77-0,43 -15,5% ----3,703,503 25-3
18-12-26100280,00947,86890,27-19,78 -2,2% ----947,87946,9073 25-3
18-12-26104300,00875,58870,97-19,60 -2,3% ----878,41875,5854 26-3
18-12-2639350,00880,00823,08-19,36 -2,4% ----880,00876,5839 25-3
18-12-2635400,00795,84775,51-19,22 -2,5% ----795,84794,0518 24-3
18-12-26 440,00--737,71-19,11 -2,6% --------0 --
18-12-2639450,00739,65728,31-19,06 -2,6% ----739,65681,002 23-3
18-12-2611460,00839,98718,97-19,07 -2,7% ----839,98819,9211 28-1
18-12-2613480,00705,16700,22-18,92 -2,7% ----705,16704,8415 26-3
18-12-2642500,00687,51681,73-18,94 -2,8% ----687,51687,1915 26-3
18-12-265520,00674,00663,25-18,85 -2,8% ----674,00674,001 24-3
18-12-2636550,00691,40635,70-18,65 -2,9% ----691,40688,1339 25-3
18-12-2621560,00631,43626,55-18,55 -3,0% ----634,25631,4354 26-3
18-12-26320600,00606,00590,56-18,29 -3,1% ----612,00606,003 11-3
18-12-261640,00550,17555,20-18,08 -3,3% ----550,17542,502 16-1
18-12-261680,00520,65520,44-17,42 -3,3% ----525,25520,652 26-3
18-12-261.172700,00490,00503,68-17,46 -3,5% ----490,00490,001 27-3
18-12-262720,00476,53486,94-17,27 -3,5% ----476,53476,531 3-3
18-12-2610760,00426,35454,04-16,61 -3,7% ----426,35426,351 13:23
18-12-261.142800,00396,00422,65-16,29 -3,9% ----396,00396,0010 13:56
18-12-2614840,00399,90391,99-15,58 -4,0% ----399,90399,253 4-2
18-12-2614880,00343,76362,52-14,69 -4,1% ----343,76343,763 14:26
18-12-26840900,00329,76348,72-14,73 -4,2% ----329,76324,2612 14:26
18-12-267920,00334,00334,83-14,34 -4,3% ----334,00334,002 19-3
18-12-2626960,00312,00307,93-13,54 -4,4% ----312,00312,005 24-3
18-12-261.2091.000,00284,50283,00-13,01 -4,6% ----290,00279,0011 26-3
18-12-26291.040,00304,29259,06-12,34 -4,8% ----304,29304,291 25-3
18-12-26271.080,00242,10236,36-11,16 -4,7% ----242,10242,101 20-3
18-12-265721.100,00213,96226,50-11,63 -5,1% 180,00--220,00213,963 10:58
18-12-26291.120,00212,00215,88-10,98 -5,1% ----212,00212,001 27-3
18-12-26431.140,00193,16205,83-10,50 -5,1% ----201,30190,004 15:30
18-12-26211.160,00195,00196,06-9,98 -5,1% ----195,00195,005 26-3
18-12-26501.180,00209,36186,69-9,27 -5,0% ----212,70205,506 25-3
18-12-261.7141.200,00170,00178,37-9,17 -5,1% ----171,20165,156 16:42
18-12-26881.220,00166,50169,67-8,99 -5,3% ----166,50166,501 27-3
18-12-26831.240,00165,15161,35-8,37 -5,2% ----166,00165,155 26-3
18-12-26371.260,00155,65153,30-7,87 -5,1% ----155,65155,651 26-3
18-12-26591.280,00140,00145,55-7,15 -4,9% ----140,00140,001 27-3
18-12-266031.300,00133,00138,64-7,14 -5,2% ----135,00126,003 15:16
18-12-26311.320,00121,05131,53-6,65 -5,1% ----121,05121,051 14:24
18-12-266101.350,00112,25121,51-5,93 -4,9% ----117,50112,2536 12:54
18-12-267561.400,00103,00106,46-5,09 -4,8% ----103,0098,007 16:48
18-12-26791.450,0092,0093,21-4,48 -4,8% ----92,0092,001 26-3
18-12-261701.500,0076,0581,74-4,09 -5,0% ----76,0575,002 14:25
18-12-26501.550,0090,7571,74-3,64 -5,1% ----90,7590,751 25-3
18-12-262791.600,0064,2362,46-3,01 -4,8% ----64,2363,292 26-3
18-12-26491.650,0051,5054,41-2,53 -4,6% ----51,5051,501 16:23
18-12-263211.700,0044,4048,01-2,68 -5,6% ----44,4044,401 27-3
18-12-262561.800,0043,8036,36-1,71 -4,7% ----43,8035,5020 24-3
18-12-261281.900,0025,5027,95-1,63 -5,8% 25,00--26,0525,502 13:09
18-12-26882.000,0021,2021,48-1,08 -5,0% ----22,0021,202 26-3
18-12-261132.200,0011,8012,69-0,79 -6,2% ----12,1011,805 10:48
18-12-261602.400,008,007,97-0,75 -9,4% ----8,007,057 14:48
19-03-27 460,00--721,59-16,54 -2,3% --------0 --
19-03-27 480,00--703,57-16,29 -2,3% --------0 --
19-03-27 500,00--685,95-16,45 -2,4% --------0 --
19-03-27 520,00--668,54-16,83 -2,5% --------0 --
19-03-27 560,00--633,59-16,72 -2,6% --------0 --
19-03-27 600,00--600,01-17,24 -2,9% --------0 --
19-03-27 640,00--566,37-17,47 -3,1% --------0 --
19-03-27 680,00--534,03-17,23 -3,2% --------0 --
19-03-27 720,00--501,84-16,98 -3,4% --------0 --
19-03-27 760,00--470,96-16,66 -3,5% --------0 --
19-03-27 800,00--440,82-16,12 -3,7% --------0 --
19-03-27 880,00--384,39-15,18 -3,9% --------0 --
19-03-27 960,00--332,30-13,54 -4,1% --------0 --
19-03-27 1.040,00--285,90-12,68 -4,4% --------0 --
19-03-27991.100,00263,00254,62-11,97 -4,7% ----263,00263,004 24-3
19-03-2711.150,00234,95230,07-10,97 -4,8% ----234,95234,951 24-3
19-03-2731.200,00207,80208,08-10,39 -5,0% ----207,80207,803 26-3
19-03-2721.250,00180,25187,40-9,55 -5,1% ----180,25180,253 10:40
19-03-2721.300,00198,20168,40-8,54 -5,1% ----199,31198,202 25-3
19-03-27 1.350,00--151,81-8,26 -5,4% --------0 --
19-03-2761.400,00143,63136,06-7,46 -5,5% ----143,63143,632 26-3
19-03-27 1.450,00--121,07-5,72 -4,7% --------0 --
19-03-27 1.500,00--109,48-6,33 -5,8% --------0 --
19-03-27 1.550,0091,0097,79-5,59 -5,7% ----91,0091,001 16:23
19-03-2731.600,00106,0087,34-4,76 -5,4% ----107,06106,002 25-3
19-03-2711.700,0070,0070,06-4,28 -6,1% ----70,0070,001 23-3
19-03-2731.800,0070,0056,24-3,22 -5,7% ----70,0070,002 25-3
19-03-27 1.900,00--44,70-2,67 -6,0% --------0 --
18-06-27183300,00889,64875,37-20,39 -2,3% ----898,74880,715 17-2
18-06-2726400,00818,77783,88-18,99 -2,4% ----818,77818,7715 25-3
18-06-2713450,00870,49738,96-18,83 -2,5% ----871,13870,494 25-2
18-06-276480,00718,75712,41-18,73 -2,6% ----718,75718,751 26-3
18-06-2711500,00790,17694,84-18,60 -2,7% ----804,26790,174 24-2
18-06-27 520,00--677,81-18,76 -2,8% --------0 --
18-06-27 560,00--643,20-18,15 -2,8% --------0 --
18-06-2733600,00643,27609,68-17,93 -2,9% ----643,27643,2715 25-3
18-06-27 640,00--577,06-17,56 -3,0% --------0 --
18-06-27 680,00--545,37-17,37 -3,2% --------0 --
18-06-27167700,00534,85529,69-17,09 -3,2% ----534,85534,851 11-3
18-06-271720,00533,20514,49-16,91 -3,3% ----533,20533,201 13-3
18-06-277760,00443,00484,72-16,59 -3,4% ----443,00443,002 23-3
18-06-2740800,00459,05455,90-16,17 -3,5% ----459,05459,051 24-3
18-06-271840,00409,00428,29-15,65 -3,7% ----409,00409,001 20-3
18-06-271880,00402,76401,75-15,15 -3,8% ----402,76402,761 4-2
18-06-27596900,00392,95388,95-14,95 -3,8% ----392,95392,951 26-3
18-06-271920,00396,00376,30-14,65 -3,9% ----396,00396,001 23-3
18-06-2713960,00357,00352,22-14,08 -4,0% ----357,00357,004 24-3
18-06-274061.000,00344,52329,12-13,42 -4,1% ----371,19344,52119 25-3
18-06-2791.040,00286,25307,27-12,72 -4,1% ----286,25286,251 14:11
18-06-27541.100,00262,50276,81-11,86 -4,3% ----262,50262,502 11:34
18-06-27131.150,00240,00253,31-11,16 -4,4% ----243,00240,007 11:33
18-06-27371.200,00215,30231,31-10,14 -4,4% ----215,30215,301 11:52
18-06-27291.250,00198,00211,21-9,56 -4,5% ----198,70198,002 14:57
18-06-27331.300,00177,90192,16-8,46 -4,4% ----177,90177,901 12:14
18-06-27131.350,00162,70176,03-8,50 -4,8% ----162,70162,701 12:25
18-06-27271.400,00158,50159,36-6,96 -4,4% ----158,50158,501 26-3
18-06-2751.450,00137,50145,84-7,29 -5,0% ----137,50137,501 11:17
18-06-271721.500,00131,00132,43-6,28 -4,7% ----131,00131,001 26-3
18-06-27151.550,00117,50120,73-6,20 -5,1% ----117,50117,501 24-3
18-06-27331.600,00125,50109,69-5,66 -5,2% ----125,50125,253 24-3
18-06-2791.700,00105,0090,90-4,74 -5,2% ----105,0092,002 24-3
18-06-27221.800,0075,9075,47-4,41 -5,8% ----75,9075,901 24-3
18-06-27522.000,0052,0052,40-3,78 -7,2% ----52,0052,003 26-3
18-06-2762.200,0041,5036,23-2,69 -7,4% ----41,5039,002 24-3
18-06-27752.400,0024,9525,18-1,25 -5,0% ----24,9524,9510 27-3
17-12-2776300,00846,47878,94-23,27 -2,6% ----860,76845,8430 12:06
17-12-2723400,00836,00790,31-24,15 -3,1% ----836,00836,001 18-3
17-12-2715450,00820,16747,31-23,90 -3,2% ----820,16820,161 29-1
17-12-272480,00737,71721,98-23,43 -3,2% ----737,71737,712 27-1
17-12-2723500,00755,15705,28-23,31 -3,3% ----755,15755,151 25-3
17-12-27 520,00--688,78-22,40 -3,3% --------0 --
17-12-2748550,00613,05664,28-21,24 -3,2% ----614,00613,005 19-1
17-12-27133600,00595,62624,66-19,21 -3,1% ----608,56594,9430 12:06
17-12-2710650,00620,64586,31-16,65 -2,8% ----620,64620,641 12-2
17-12-278680,00605,00564,11-16,20 -2,9% ----605,00605,001 18-2
17-12-27561700,00660,00549,90-16,24 -3,0% ----660,00660,001 26-2
17-12-271720,00565,35535,45-15,82 -3,0% ----565,35565,351 17-3
17-12-2713760,00545,00507,82-15,46 -3,0% ----545,00545,001 18-2
17-12-27219800,00455,28481,45-15,21 -3,2% ----455,28455,281 12:04
17-12-27 840,00--455,63-14,66 -3,2% --------0 --
17-12-273880,00454,00430,80-14,13 -3,3% ----454,00451,003 30-1
17-12-27114900,00399,00418,50-13,55 -3,2% ----399,00399,001 16:14
17-12-271920,00432,10407,30-13,72 -3,4% ----432,10432,101 17-3
17-12-271960,00462,46384,69-13,38 -3,5% ----462,46462,461 28-1
17-12-273371.000,00340,28362,99-12,95 -3,6% ----340,28340,281 12:04
17-12-2711.040,00352,95342,19-12,42 -3,6% ----352,95352,951 10-2
17-12-276331.100,00318,00313,41-11,97 -3,8% ----319,00318,005 26-3
17-12-27251.150,00271,00289,69-10,33 -3,6% ----271,00254,5016 9-3
17-12-275411.200,00257,00269,76-10,68 -4,0% --286,00257,00257,001 11:35
17-12-2711.220,00283,00261,79-10,46 -4,0% --280,00283,00283,001 24-3
17-12-27 1.240,00--253,22-9,41 -3,7% --------0 --
17-12-2731.250,00265,00249,24-9,11 -3,7% ----265,00265,001 5-3
17-12-27 1.260,00--245,62-9,09 -3,7% --------0 --
17-12-27 1.280,00--238,04-8,58 -3,6% --------0 --
17-12-27341.300,00216,00231,77-9,19 -4,0% ----223,25216,003 14:03
17-12-27 1.320,00--224,29-8,36 -3,7% --------0 --
17-12-27 1.340,00--217,57-8,09 -3,7% --------0 --
17-12-2791.350,00218,00215,14-8,81 -4,1% ----218,05218,002 26-3
17-12-2741.360,00222,00212,14-8,91 -4,2% ----222,00222,001 25-3
17-12-2711.380,00220,00204,87-7,46 -3,6% ----220,00220,001 12-2
17-12-273941.400,00199,00198,90-7,36 -3,7% ----203,00199,003 26-3
17-12-27501.420,00219,00193,60-8,09 -4,2% ----219,00219,001 18-2
17-12-27711.440,00208,50188,07-7,78 -4,1% ----227,90208,0030 26-2
17-12-2721.460,00179,50182,50-7,56 -4,1% ----179,50179,501 24-3
17-12-2791.480,00167,60176,35-6,66 -3,8% ----172,00167,602 17:28
17-12-27641.500,00175,00171,32-6,61 -3,9% ----175,00175,001 24-3
17-12-27221.550,00160,68159,40-6,46 -4,1% ----160,92160,6810 26-3
17-12-271961.600,00161,90147,23-5,39 -3,7% ----161,90161,903 24-3
17-12-2781.700,00122,05127,46-5,62 -4,4% ----122,05122,051 16:55
17-12-27461.800,00105,00109,58-4,33 -4,0% ----105,00105,001 16:42
17-12-272062.000,0081,8982,41-3,80 -4,6% ----84,1081,8912 26-3
17-12-2772.200,0072,8462,30-3,54 -5,7% ----72,8472,842 3-2
17-12-27472.400,0044,0047,16-2,65 -5,6% ----44,0044,001 15:46
17-12-27312.800,0027,0028,21-2,20 -7,8% ----27,0026,005 14:40
15-12-2829300,00914,00884,53-19,68 -2,2% ----930,00914,006 5-3
15-12-2843400,00833,00803,05-19,45 -2,4% ----833,00833,001 5-3
15-12-282450,00392,57764,47-18,83 -2,5% ----392,57392,572 19-9
15-12-28 480,00--741,95-18,46 -2,5% --------0 --
15-12-28204500,00706,25726,89-18,19 -2,5% ----706,25706,251 14:55
15-12-28 520,00--712,18-17,21 -2,4% --------0 --
15-12-2850550,00683,00691,68-16,68 -2,4% ----683,00683,0012 19-3
15-12-2844600,00697,90656,30-16,44 -2,5% ----697,90697,901 25-3
15-12-28 640,00--628,61-15,89 -2,5% --------0 --
15-12-281680,00641,60602,56-15,84 -2,6% ----641,60641,601 25-3
15-12-2876700,00560,00589,24-14,67 -2,5% 560,00--560,00560,001 14:06
15-12-28 720,00--577,16-15,46 -2,7% --------0 --
15-12-28 760,00--552,21-14,69 -2,7% --------0 --
15-12-2844800,00629,00528,96-14,57 -2,8% ----629,00628,0030 26-2
15-12-28 840,00--506,14-14,09 -2,8% --------0 --
15-12-282880,00538,95484,11-13,59 -2,8% ----538,95538,951 19-2
15-12-28127900,00510,09472,52-12,69 -2,7% ------510,0912 25-3
15-12-28 920,00--462,25-12,70 -2,7% --------0 --
15-12-28 960,00--441,75-12,09 -2,7% --------0 --
15-12-282501.000,00405,00422,35-11,94 -2,8% ----405,00405,001 11:40
15-12-28121.040,00401,20403,27-11,24 -2,8% ----401,20401,201 23-3
15-12-281.2541.100,00412,95376,54-10,77 -2,9% ----412,95412,951 25-3
15-12-2821.150,00331,35355,79-10,52 -3,0% ----331,35331,351 6-3
15-12-281.2421.200,00358,00335,99-9,77 -2,9% ----363,00350,003 25-3
15-12-28441.250,00353,37317,44-9,00 -2,8% ----353,37353,372 26-2
15-12-28221.300,00292,00300,17-8,56 -2,9% ----292,00292,002 17:18
15-12-2851.350,00355,37284,20-8,36 -2,9% ----355,52355,372 26-2
15-12-284911.400,00262,50268,60-7,59 -2,8% ----262,50262,501 14:37
15-12-2891.450,00270,00254,37-7,28 -2,9% ----270,00270,001 10-3
15-12-2861.500,00230,00241,10-7,08 -2,9% ----230,00226,005 16:22
15-12-28 1.550,00--229,33-7,59 -3,3% --------0 --
15-12-284111.600,00228,15216,48-6,31 -2,9% ----228,15228,151 23-3
15-12-28301.700,00185,00194,73-5,54 -2,8% ----185,00184,505 20-3
15-12-28221.800,00196,05175,91-5,69 -3,2% ----196,05196,051 18-3
15-12-282012.000,00135,00143,61-4,80 -3,3% ----135,00135,001 11:51
15-12-2852.200,00121,45117,74-3,76 -3,2% ----121,45121,451 26-3
15-12-28312.400,00101,6096,46-2,46 -2,6% ----101,60101,252 26-3
15-12-2812.800,0075,0067,67-2,28 -3,4% ----75,0075,001 25-3
15-12-2853.200,0050,0048,17-1,58 -3,3% ----50,0050,001 5-3
21-12-2961300,00904,00896,71-17,63 -2,0% ----904,00904,001 16-3
21-12-29122400,00810,00819,67-17,19 -2,1% ----810,00810,001 17-2
21-12-2946450,00780,22782,47-15,99 -2,0% ----780,22780,222 26-1
21-12-2983500,00855,00747,07-15,74 -2,1% ----855,00855,001 28-1
21-12-2924550,00711,00713,20-15,06 -2,1% ----711,00711,004 26-1
21-12-29197600,00675,00681,13-14,86 -2,2% ----690,00675,002 26-3
21-12-2944700,00583,00619,98-13,49 -2,2% ----583,00583,002 23-3
21-12-2921800,00540,00564,53-12,40 -2,2% ----540,00540,001 15:44
21-12-29192900,00523,50513,48-10,97 -2,1% ----523,50523,501 13-3
21-12-291801.000,00463,61466,96-9,90 -2,1% ----463,61463,611 19-3
21-12-29311.100,00430,25425,30-9,43 -2,2% ----430,25430,252 26-3
21-12-291461.200,00411,77387,68-9,40 -2,4% ----411,77411,771 25-3
21-12-29601.400,00312,00323,78-8,47 -2,6% ----315,00312,005 17:22
21-12-291181.600,00282,00272,01-6,68 -2,5% ----282,00271,003 16-3
21-12-29131.800,00209,00231,46-7,03 -3,0% ----209,00209,002 5-2
21-12-29132.000,00196,95196,94-5,98 -3,0% ----196,95196,951 3-3
21-12-2922.400,00133,00145,27-4,36 -3,0% ----133,00133,001 3-3
21-12-2942.800,00109,00109,82-3,29 -3,0% ----109,00109,002 11-2
21-12-2913.200,0088,7084,43-2,46 -2,9% ----88,7088,702 23-3
20-12-3023500,00800,00765,49-15,80 -2,1% ----800,00800,001 18-3
20-12-3017600,00712,45704,12-14,70 -2,1% ----714,06712,452 16-2
20-12-3015700,00736,01648,87-14,34 -2,2% ----736,01736,011 28-1
20-12-3016800,00637,05597,32-13,19 -2,2% ----637,05637,051 19-2
20-12-3011900,00583,60551,22-12,95 -2,3% ----583,60583,601 23-2
20-12-30211.000,00518,00508,50-12,70 -2,5% ----518,00518,002 23-3
20-12-30301.100,00501,00468,16-10,93 -2,3% ----501,00501,001 18-3
20-12-30651.200,00414,00432,24-10,48 -2,4% ----414,00414,001 12:00
20-12-30761.400,00373,00370,81-9,64 -2,6% ----373,00373,001 26-3
20-12-30211.600,00321,50321,16-8,83 -2,7% ----321,50321,501 24-3
20-12-3021.800,00268,60280,14-8,40 -3,0% ----268,60268,601 16:19
20-12-30502.000,00250,00245,18-7,54 -3,1% --285,00250,00250,001 20-3
20-12-30282.400,00184,60191,63-6,65 -3,5% ----184,85184,602 12-3
20-12-3082.800,00159,30151,56-4,85 -3,2% ----159,30159,301 27-2
20-12-30323.200,00122,00122,06-3,90 -3,2% ----122,00122,002 26-3
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?