Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.420,801.409,00+11,80 +0,8% 1.434,401.412,4050.84010:07

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-5-2026)
Totaal volume 4.946 (2.714 Calls, 2.232 Puts)
Totaal open interest bij opening 11.513 (2.766 Calls, 8.747 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
19-06-26 350,00962,00995,87-- -- ----962,00962,001 18-5
19-06-26 400,00836,40945,97-- -- ----836,40836,401 24-4
19-06-26 420,00819,25926,00-- -- ----819,25817,502 24-4
19-06-26 440,00861,00906,04-- -- ----861,00861,001 8-5
19-06-26 450,00799,75896,06-- -- ----799,75787,002 24-4
19-06-26 460,00732,75886,08-- -- ----732,75732,751 11-3
19-06-26 480,00812,00866,12-- -- ----812,00812,001 18-5
19-06-26 500,00905,72846,16+59,56 +7,0% ----905,72905,721 22-5
19-06-26 520,00735,00826,20-- -- ----735,00725,252 24-4
19-06-26 550,00747,00796,25-- -- ----747,00747,001 8-5
19-06-26 560,00699,71786,27-- -- ----700,16698,004 21-4
19-06-26 600,00777,75746,35+31,40 +4,2% ----777,75777,751 22-5
19-06-26 650,00562,00696,45-- -- ----562,00562,002 4-5
19-06-26 680,00534,73666,51-- -- ----534,73534,731 5-5
19-06-26 700,00567,58646,56-- -- ----567,58567,586 6-5
19-06-26 720,00591,00626,62-- -- ----591,00591,002 13-5
19-06-26 750,00558,00596,72-- -- ----558,00558,001 6-5
19-06-26 760,00562,00586,76-- -- ----562,00562,001 7-5
19-06-26 800,00494,75546,99-- -- ----494,75494,751 20-5
19-06-26 850,00398,79497,29-- -- ----398,79398,791 19-5
19-06-26 880,00397,50467,54-- -- ----397,50397,501 20-5
19-06-26 900,00505,80447,74+58,06 +13,0% ----505,80481,504 22-5
19-06-2656920,00379,00427,95+63,43 +14,8% ----379,00378,002 20-5
19-06-26 940,00357,85408,15-- -- ----357,85357,851 8-5
19-06-26 950,00459,82398,30+61,52 +15,4% ----459,82435,008 22-5
19-06-26 960,00275,20388,45-- -- ----275,20275,201 15-4
19-06-26 980,00415,95368,76+47,19 +12,8% ----415,95413,9510 22-5
19-06-26 1.000,00335,75349,16-- -- ----335,75335,751 21-5
19-06-26 1.020,00199,03329,61-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00319,88-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17310,23-- -- ----233,17233,171 19-5
19-06-26 1.050,00336,00300,53+35,47 +11,8% ----336,00336,001 22-5
19-06-26 1.060,00237,71290,93-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55271,87-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--262,42-- -- --------0 --
19-06-26 1.100,00290,30253,02+37,28 +14,7% ----290,30290,301 22-5
19-06-26 1.120,00152,50234,51-- -- ----152,50152,501 19-5
19-06-26 1.140,00261,40216,41+44,99 +20,8% ----261,40252,002 22-5
19-06-26 1.160,00232,86198,83+34,03 +17,1% ----232,86232,864 22-5
19-06-26 1.180,00182,90181,80-- -- ----182,90167,213 21-5
19-06-26 1.200,00222,00165,76+56,24 +33,9% ----222,00196,7022 22-5
19-06-26 1.220,00180,09149,83+30,26 +20,2% ----185,00180,093 22-5
19-06-26 1.240,00180,77134,73+46,04 +34,2% ----180,77170,634 22-5
19-06-26 1.260,00165,00120,86+44,14 +36,5% ----171,00147,306 22-5
19-06-26 1.280,00150,75107,57+43,18 +40,1% ----154,00135,003 22-5
19-06-26 1.300,00133,7095,17+38,53 +40,5% ----135,00114,0024 22-5
19-06-26 1.320,00119,0083,80+35,20 +42,0% ----125,30103,0016 22-5
19-06-26691.340,00106,1573,23+37,67 +51,4% ----112,0089,0043 22-5
19-06-26 1.350,00100,0068,49+31,51 +46,0% ----104,0080,6522 22-5
19-06-26 1.360,0096,2063,81+32,39 +50,8% ----96,2078,0026 22-5
19-06-26 1.380,0087,0055,36+31,64 +57,2% ----87,0069,5323 22-5
19-06-26 1.400,0073,4547,92+25,53 +53,3% ----77,1058,70143 22-5
19-06-26 1.420,0064,0041,12+22,88 +55,6% ----66,8052,9087 22-5
19-06-26341.440,0055,8535,35+23,38 +66,1% ----55,9045,6225 22-5
19-06-264161.450,0052,5032,67+21,79 +66,7% ----55,0041,8031 22-5
19-06-26 1.460,0047,5130,25+17,26 +57,1% ----50,0041,2021 22-5
19-06-26 1.480,0041,4825,89+15,59 +60,2% ----43,2533,5520 22-5
19-06-26 1.500,0035,9122,04+13,87 +62,9% ----38,3028,70309 22-5
19-06-26 1.520,0030,9118,83+12,08 +64,2% ----32,4524,7548 22-5
19-06-26 1.540,00------ -- --------0 --
19-06-26 1.550,0024,3514,84+9,51 +64,1% ----26,0019,0581 22-5
19-06-26 1.560,00------ -- ---------- --
19-06-26 1.580,00------ -- ---------- --
19-06-26 1.600,0016,209,95+6,25 +62,8% ----17,1512,00206 22-5
19-06-26 1.650,0011,006,69+4,31 +64,4% ----11,458,40133 22-5
19-06-26 1.680,009,005,26+3,74 +71,1% ----9,006,6013 22-5
19-06-26 1.700,007,704,53+3,17 +70,0% ----8,005,6039 22-5
19-06-26 1.720,006,523,81+2,71 +71,1% ----6,526,521 22-5
19-06-26 1.760,00------ -- --------0 --
19-06-26 1.800,003,802,17+1,63 +75,1% --4,503,803,019 22-5
19-06-26 1.900,001,831,14+0,69 +60,5% --2,501,831,8016 22-5
19-06-26 2.000,000,610,70-- -- --1,600,610,616 20-5
19-06-26 2.100,000,870,42-- -- ----0,870,871 15-5
19-06-26402.200,000,330,20+0,36 +180,0% ----0,330,333 22-5
19-06-26 2.400,000,090,06-- -- ----0,140,0946 22-4
17-07-26 760,00--589,46-- -- --------0 --
17-07-26 800,00--550,30-- -- --------0 --
17-07-26 840,00--511,06-- -- --------0 --
17-07-26 880,00375,59472,01-- -- ----375,59375,591 19-5
17-07-26 920,00420,54433,33-- -- ----422,97420,542 20-5
17-07-26 960,00367,54395,11-- -- ----367,54367,541 13-5
17-07-26 1.000,00414,72357,61+57,11 +16,0% ----414,72414,721 22-5
17-07-26 1.040,00330,15321,11-- -- ----330,15308,482 21-5
17-07-26 1.060,00343,69303,31+40,38 +13,3% ----343,69343,691 22-5
17-07-26 1.080,00275,43285,97-- -- ----275,43275,431 20-5
17-07-26 1.100,00301,60268,97+32,63 +12,1% ----301,60301,602 22-5
17-07-26 1.120,00220,50252,42-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10236,43-- -- ----195,10195,102 20-5
17-07-26 1.160,00268,19220,90+47,29 +21,4% ----268,19249,7218 22-5
17-07-26 1.180,00258,61206,12+52,49 +25,5% ----258,61258,619 22-5
17-07-26 1.200,00236,19191,67+44,52 +23,2% ----236,19218,4218 22-5
17-07-26 1.220,00226,96177,77+49,19 +27,7% ----226,96226,969 22-5
17-07-26 1.240,00160,15164,61-- -- ----160,15160,151 21-5
17-07-26 1.260,00174,50151,91+22,59 +14,9% ----174,50174,501 22-5
17-07-26 1.280,00165,09139,84+25,25 +18,1% ----165,09161,702 22-5
17-07-26 1.300,00155,00128,59+26,41 +20,5% ----155,00155,005 22-5
17-07-26 1.320,00139,20117,87+21,33 +18,1% ----139,20139,201 22-5
17-07-26 1.340,00133,00107,99+25,01 +23,2% ----133,00133,001 22-5
17-07-26 1.360,00116,8098,77+18,03 +18,3% ----117,50116,802 22-5
17-07-26 1.380,00123,5590,10+33,45 +37,1% ----123,55103,008 22-5
17-07-26 1.400,00110,3882,02+28,36 +34,6% ----110,3891,6511 22-5
17-07-26 1.420,00--74,48-- -- --------0 --
17-07-26 1.440,0094,0067,78+26,22 +38,7% ----94,0094,005 22-5
17-07-26 1.460,0078,65---- -- ----78,6578,651 22-5
17-07-26 1.480,0078,5755,79+22,78 +40,8% ----78,5772,236 22-5
17-07-26 1.500,00------ -- ---------- --
17-07-26 1.520,0065,1045,69+19,41 +42,5% ----65,1065,1011 22-5
17-07-26 1.560,0054,5937,36+17,23 +46,1% 0,10--54,5944,9530 22-5
17-07-26 1.600,0044,0030,50+13,50 +44,3% ----44,0037,2534 22-5
17-07-26 1.640,0037,0025,05+11,95 +47,7% ----37,0030,654 22-5
17-07-26 1.680,00------ -- --------0 --
17-07-26 1.700,0027,4518,47+8,98 +48,6% ----27,4522,8011 22-5
17-07-26 1.720,00------ -- ---------- --
17-07-26 1.800,0016,2011,26+4,94 +43,9% ----16,3014,505 22-5
17-07-26 1.900,009,326,93+2,39 +34,5% ----9,328,904 22-5
17-07-26 2.000,006,504,26+2,24 +52,6% ----6,505,8016 22-5
17-07-26 2.100,002,502,58-- -- ----3,052,505 11-5
17-07-26 2.200,002,331,53+0,80 +52,3% ----2,332,331 22-5
17-07-26 2.300,001,850,93+0,92 +98,9% ----1,891,5316 22-5
21-08-26 800,00--552,17-- -- --------0 --
21-08-26 840,00--513,99-- -- --------0 --
21-08-26 880,00--476,18-- -- --------0 --
21-08-26 920,00--439,26-- -- --------0 --
21-08-26 960,00--402,70-- -- --------0 --
21-08-26 1.000,00--367,20-- -- --------0 --
21-08-26 1.040,00--333,02-- -- --------0 --
21-08-26 1.060,00354,94316,47+38,47 +12,2% ----354,94354,941 22-5
21-08-26 1.080,00--300,27-- -- --------0 --
21-08-26 1.100,00--284,59-- -- --------0 --
21-08-26 1.120,00--269,24-- -- --------0 --
21-08-26 1.160,00--240,09-- -- --------0 --
21-08-26 1.200,00244,02212,47+31,55 +14,8% ----244,02244,021 22-5
21-08-26 1.240,00--187,46-- -- --------0 --
21-08-26 1.280,00187,75164,30+23,45 +14,3% ----187,75187,751 22-5
21-08-26 1.320,00160,40143,28+17,12 +11,9% ----160,40160,401 22-5
21-08-26 1.360,00149,65124,54+25,11 +20,2% ----149,65140,406 22-5
21-08-26 1.400,00125,95107,57+18,38 +17,1% ----125,95124,952 22-5
21-08-26 1.440,0060,3293,00-- -- ----60,3260,321 19-5
21-08-26 1.480,0080,7580,00-- -- ----80,7580,751 21-5
21-08-26 1.520,0065,5868,78-- -- ----67,1965,582 21-5
21-08-26 1.560,0078,9559,35+19,60 +33,0% ----78,9578,952 22-5
21-08-26 1.600,0048,3850,62-- -- ----48,3842,852 21-5
21-08-26 1.640,00------ -- --------0 --
21-08-26 1.680,00------ -- ---------- --
21-08-26 1.700,0040,5834,45+6,13 +17,8% ----43,0040,583 22-5
21-08-2641.800,0032,7523,46+10,18 +43,4% ----32,7528,853 22-5
21-08-26 1.900,0021,6016,10+5,50 +34,2% ----21,6019,802 22-5
21-08-26 2.000,0010,7511,20-- -- ----10,759,602 21-5
21-08-26 2.100,00--7,90-- -- --------1 22-5
21-08-26 2.200,006,205,61+0,59 +10,5% ----6,206,201 22-5
21-08-26 2.300,005,75---- -- ----5,855,752 22-5
18-09-26 350,00969,16997,54-- -- ----969,16964,874 11-5
18-09-26 400,00792,00948,04-- -- ----808,00792,003 28-4
18-09-26 440,00747,30908,49-- -- ----747,30747,301 29-4
18-09-26 450,00--898,64-- -- --------0 --
18-09-26 460,00--888,74-- -- --------0 --
18-09-26 480,00--868,99-- -- --------0 --
18-09-26 500,00708,00849,29-- -- ----708,00708,001 8-4
18-09-26 520,00--829,59-- -- --------0 --
18-09-26 550,00689,00800,09-- -- ----689,00689,001 24-4
18-09-26 560,00--790,24-- -- --------0 --
18-09-26 600,00580,55750,99-- -- ----580,55580,551 28-4
18-09-26 650,00570,23702,11-- -- ----570,23570,231 23-4
18-09-26 680,00582,60672,86-- -- ----582,60582,601 24-4
18-09-26 700,00605,60653,46-- -- ----605,60597,003 18-5
18-09-26 720,00505,70634,06-- -- ----505,70505,701 23-4
18-09-26 750,00561,00605,18-- -- ----561,00561,001 18-5
18-09-26 800,00593,05557,33+35,72 +6,4% ----593,05593,0510 22-5
18-09-26 850,00482,30510,31-- -- ----482,30482,302 13-5
18-09-2645880,00398,24482,51+61,60 +12,8% ----398,24397,774 22-4
18-09-2668900,00502,33464,21+61,30 +13,2% ----502,33502,331 22-5
18-09-26 920,00359,65446,15-- -- ----359,65359,651 19-5
18-09-26 950,00417,47419,50-- -- ----417,47417,471 14-5
18-09-26 1.000,00412,33376,61+35,72 +9,5% ----412,33404,802 22-5
18-09-26731.050,00365,93335,21+57,16 +17,1% ----365,93365,931 22-5
18-09-26 1.080,00341,63311,66+29,97 +9,6% ----341,63341,631 22-5
18-09-26 1.100,00272,00297,19-- -- ----272,00255,353 20-5
18-09-26641.120,00228,00282,04+53,77 +19,1% ----228,00228,004 20-5
18-09-26 1.140,00228,20267,94-- -- ----236,60228,202 15-5
18-09-26 1.160,00290,60254,54+36,06 +14,2% ----290,60290,603 22-5
18-09-26 1.180,00276,60241,11+35,49 +14,7% ----276,60276,604 22-5
18-09-26 1.200,00253,20228,28+24,92 +10,9% ----255,00253,202 22-5
18-09-26 1.220,00204,70215,80-- -- ----204,70176,3014 20-5
18-09-26 1.240,00201,90203,72-- -- ----201,90201,902 21-5
18-09-26 1.260,00225,00192,22+32,78 +17,1% ----225,00220,004 22-5
18-09-26 1.280,00212,05181,37+30,68 +16,9% ----212,05212,052 22-5
18-09-26 1.300,00193,99170,88+23,11 +13,5% ----193,99193,991 22-5
18-09-26 1.320,00179,50160,63+18,87 +11,7% ----179,50179,501 22-5
18-09-26 1.340,00138,00150,98-- -- ----138,00137,855 21-5
18-09-26 1.350,00181,20146,37+34,83 +23,8% ----181,20167,258 22-5
18-09-26 1.360,00168,30141,98+26,32 +18,5% ----168,30168,305 22-5
18-09-26 1.380,00168,30133,28+35,02 +26,3% ----168,30168,308 22-5
18-09-26 1.400,00144,44124,93+19,51 +15,6% ----144,44141,254 22-5
18-09-26 1.450,00124,09106,57+17,52 +16,4% ----124,09124,091 22-5
18-09-26 1.500,00116,0090,37+25,63 +28,4% ----116,00103,006 22-5
18-09-26 1.550,0099,0076,60+22,40 +29,2% ----99,0088,0019 22-5
18-09-26 1.600,0079,6064,70+14,90 +23,0% ----80,0072,0011 22-5
18-09-26 1.650,0032,0054,92-- -- ----32,0032,001 19-5
18-09-26 1.700,0062,2046,52+15,68 +33,7% ----62,2051,609 22-5
18-09-26 1.750,00------ -- --------0 --
18-09-26 1.800,0046,0033,35+12,65 +37,9% ----46,0040,0010 22-5
18-09-26 1.900,0033,5024,08+9,42 +39,1% ----33,8029,1519 22-5
18-09-26 2.000,0022,0017,47+4,53 +25,9% ----22,0022,001 22-5
18-09-26 2.200,009,209,42-- -- ----9,208,753 21-5
18-09-26 2.400,006,355,29+1,06 +20,0% ----6,356,202 22-5
18-12-26 280,00975,021.068,69-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.049,09-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.000,14-- -- ----873,60873,601 23-4
18-12-26 400,00962,83951,34-- -- ----962,83961,343 21-5
18-12-26 440,00715,52912,40-- -- ----724,57715,524 30-3
18-12-26 450,00937,19902,70+34,49 +3,8% ----937,19937,192 22-5
18-12-26 460,00704,76893,00-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75873,60-- -- ----753,75752,352 24-4
18-12-26 500,00765,35854,20-- -- ----765,35765,351 19-5
18-12-26 520,00674,00834,90-- -- ----674,00674,001 24-3
18-12-26 550,00840,49805,95+34,54 +4,3% ----840,49840,492 22-5
18-12-26 560,00659,70796,35-- -- ----659,70659,701 23-4
18-12-26 600,00758,13758,02-- -- ----758,13758,131 21-5
18-12-265640,00740,64719,97+62,98 +8,7% ----741,04740,642 14-5
18-12-26 680,00636,10682,27-- -- ----636,10636,101 12-5
18-12-26 700,00695,00663,60+31,40 +4,7% ----695,00695,001 22-5
18-12-26 720,00627,05645,05-- -- ----627,25626,453 8-5
18-12-26 760,00426,35608,30-- -- ----426,35426,351 27-3
18-12-26 800,00630,24572,29+57,95 +10,1% ----630,24607,005 22-5
18-12-26 840,00499,90537,09-- -- ----500,35499,902 12-5
18-12-26 880,00396,33502,87-- -- ----398,08396,332 24-4
18-12-26 900,00541,89486,15+55,74 +11,5% ----541,89520,507 22-5
18-12-26 920,00478,40469,70-- -- ----478,40478,401 21-5
18-12-26 960,00490,10437,70+52,40 +12,0% ----490,10490,101 22-5
18-12-26 1.000,00456,00406,97+49,03 +12,0% ----456,00456,008 22-5
18-12-26 1.040,00340,04377,42-- -- ----340,04340,041 12-5
18-12-26 1.080,00400,00349,42+50,58 +14,5% ----400,00400,001 22-5
18-12-26 1.100,00375,00335,87+39,13 +11,7% ----375,00375,001 22-5
18-12-26 1.120,00250,20322,52-- -- ----250,20250,201 19-5
18-12-26 1.140,00289,85309,82-- -- 165,00--289,85289,851 21-5
18-12-26 1.160,00325,22297,25+27,97 +9,4% 165,00--325,22325,221 22-5
18-12-26 1.180,00272,48285,23-- -- 165,00--272,48270,003 20-5
18-12-261.3171.200,00317,00273,63+48,04 +17,6% 304,00--320,00298,2782 22-5
18-12-26 1.220,00198,80262,15-- -- ----198,80197,902 19-5
18-12-26 1.240,00292,50251,23+41,27 +16,4% ----292,50292,501 22-5
18-12-26 1.260,00265,42240,50+24,92 +10,4% ----265,42265,421 22-5
18-12-26 1.280,00222,00230,40-- -- ----222,00193,403 20-5
18-12-26 1.300,00243,25220,50+22,75 +10,3% ----243,25241,759 22-5
18-12-26 1.320,00172,40210,90-- -- ----172,40172,401 20-5
18-12-26 1.350,00223,88196,93+26,95 +13,7% ----223,88216,0910 22-5
18-12-26 1.400,00211,60175,96+35,64 +20,3% 30,00--215,00188,50181 22-5
18-12-26 1.450,00161,89156,89-- -- ----161,89148,7510 21-5
18-12-26 1.500,00161,80139,87+21,93 +15,7% ----162,50154,0011 22-5
18-12-26 1.550,00152,75124,42+28,33 +22,8% ----152,75141,753 22-5
18-12-26 1.600,00136,13110,77+25,36 +22,9% ----136,13122,70163 22-5
18-12-26 1.650,00123,0098,73+24,27 +24,6% ----123,00112,5510 22-5
18-12-26 1.700,00111,0087,90+23,10 +26,3% ----111,00100,0038 22-5
18-12-26 1.750,0097,85---- -- ----97,8590,102 22-5
18-12-26 1.800,0087,6969,95+17,74 +25,4% ----87,6976,256 22-5
18-12-26 1.900,0071,8055,90+15,90 +28,4% ----72,0565,1012 22-5
18-12-26 2.000,0052,0045,03+6,97 +15,5% ----52,0050,004 22-5
18-12-26 2.200,0038,4027,57+10,83 +39,3% ----38,4033,5012 22-5
18-12-26 2.400,0025,8516,81+9,04 +53,8% ----26,0021,0015 22-5
19-03-27 460,00936,64898,01+38,63 +4,3% ----936,64935,352 22-5
19-03-27 480,00741,10879,01-- -- ----741,10741,101 28-4
19-03-274500,00725,35860,06+63,20 +7,3% ----725,35721,005 23-4
19-03-27 520,00711,64841,21-- -- ----711,83711,644 23-4
19-03-27 560,00--803,77-- -- --------0 --
19-03-27 600,00--766,64-- -- --------0 --
19-03-27 640,00596,50729,94-- -- ----597,35596,054 23-4
19-03-27 680,00--693,79-- -- --------0 --
19-03-27 720,00717,50658,28+59,22 +9,0% ----717,50717,501 22-5
19-03-27 760,00568,72623,48-- -- ----568,72568,721 6-5
19-03-27 800,00500,00589,53-- -- ----500,00500,002 21-4
19-03-27 840,00515,35556,49-- -- ----515,35515,052 8-5
19-03-27 880,00511,28524,39-- -- ----511,28511,281 11-5
19-03-27 920,00--493,41-- -- --------0 --
19-03-27 960,00430,70463,46-- -- ----430,70430,701 13-5
19-03-27 1.000,00------ -- --------0 --
19-03-27 1.040,00373,10407,10-- -- ----373,10373,103 11-5
19-03-27 1.100,00394,00367,95+26,05 +7,1% ----394,00394,001 22-5
19-03-27 1.150,00300,30337,59-- -- ----300,30298,802 20-5
19-03-27 1.200,00287,00309,14-- -- ----287,00287,001 20-5
19-03-27 1.250,00312,75282,48+30,27 +10,7% ----312,75312,751 22-5
19-03-27 1.300,00286,20257,79+28,41 +11,0% ----286,20286,201 22-5
19-03-27 1.350,00255,09235,11+19,98 +8,5% ----255,09255,092 22-5
19-03-27 1.400,00236,75214,22+22,53 +10,5% ----236,75236,753 22-5
19-03-27 1.450,00157,70194,94-- -- ----157,70156,553 6-5
19-03-27 1.500,00193,89177,27+16,62 +9,4% ----193,89193,892 22-5
19-03-27 1.550,00140,00161,28-- -- ----154,45140,0016 11-5
19-03-27 1.600,00154,00146,85-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30133,15-- -- ----133,30131,352 14-5
19-03-27 1.700,00135,40121,09+14,31 +11,8% ----135,40131,604 22-5
19-03-27 1.750,00------ -- --------0 --
19-03-27151.800,00115,80100,04+23,27 +23,3% ----115,80111,803 22-5
19-03-27 1.900,0062,0082,81-- -- ----62,0062,002 20-5
19-03-27 2.000,0080,5068,63+11,87 +17,3% ----80,6080,502 22-5
18-06-27 300,00959,001.053,24-- -- ----959,00959,001 19-5
18-06-27 400,00955,75958,11-- -- ----955,75952,505 14-5
18-06-27 450,00875,00911,16-- -- ----875,00875,001 13-5
18-06-27 480,00718,75883,26-- -- ----718,75718,751 26-3
18-06-27 500,00726,79864,81-- -- ----726,79726,791 28-4
18-06-27 520,00--846,49-- -- --------0 --
18-06-27 560,00--810,14-- -- --------0 --
18-06-27 600,00769,39774,29-- -- ----770,13769,393 14-5
18-06-27 640,00--739,02-- -- --------0 --
18-06-27 680,00610,00704,32-- -- ----610,00610,001 21-4
18-06-27 700,00682,91687,23-- -- ----682,94682,912 14-5
18-06-27 720,00541,18670,33-- -- ----541,18541,181 23-4
18-06-27 760,00668,86637,18+31,68 +5,0% ----668,86668,861 22-5
18-06-27 800,00599,88604,78-- -- ----599,92599,884 14-5
18-06-27 840,00604,06573,33+30,73 +5,4% ----604,06604,061 22-5
18-06-27 880,00402,76542,35-- -- ----402,76402,761 4-2
18-06-27 900,00449,85527,95-- -- ----449,85449,851 19-5
18-06-27 920,00396,00513,30-- -- ----396,00396,001 23-3
18-06-27 960,00377,00484,80-- -- ----377,00377,001 17-4
18-06-27 1.000,00442,00457,44-- -- ----442,00435,002 20-5
18-06-27 1.040,00393,75431,34-- -- ----396,65393,752 14-4
18-06-27 1.080,00--406,19-- -- --------0 --
18-06-27 1.100,00352,00394,04-- -- ----352,00352,001 20-5
18-06-27 1.150,00330,00364,90-- -- ----330,00330,001 15-5
18-06-272161.200,00347,82337,82+46,54 +13,8% ----347,82347,821 21-5
18-06-27 1.250,00314,83311,94-- -- ----318,92302,853 21-5
18-06-27 1.300,00290,73288,07-- -- ----297,32290,634 21-5
18-06-27251.350,00303,08265,95+40,65 +15,3% ----303,08303,081 22-5
18-06-27 1.400,00267,00245,05+21,95 +9,0% ----267,00267,001 22-5
18-06-27 1.450,00259,81225,98+33,83 +15,0% ----259,81259,812 22-5
18-06-27 1.500,00197,00208,18-- -- ----197,00197,002 21-5
18-06-27 1.550,00222,09191,91+30,18 +15,7% ----222,09222,091 22-5
18-06-27 1.600,00208,00176,74+31,26 +17,7% ----208,00208,001 22-5
18-06-27 1.650,00------ -- --------0 --
18-06-27 1.700,00165,40150,01+15,39 +10,3% ----165,40165,401 22-5
18-06-27 1.800,00152,00127,80+24,20 +18,9% ----152,00140,005 22-5
18-06-27 1.900,00--108,42-- -- --------0 --
18-06-27 2.000,0075,0092,07-- -- ----75,0075,001 20-5
18-06-27 2.200,0081,0066,83+14,17 +21,2% 38,50--81,0081,001 22-5
18-06-27 2.400,0057,5048,73+8,77 +18,0% ----57,5057,105 22-5
17-12-27 300,001.100,001.058,25+41,75 +3,9% ----1.100,001.095,003 22-5
17-12-27 400,00873,80966,61-- -- ----874,75873,802 19-5
17-12-27 450,00927,72921,73-- -- ----927,72927,721 21-5
17-12-27 480,00737,71895,18-- -- ----737,71737,712 27-1
17-12-27 500,00841,37877,58-- -- ----841,37841,371 15-5
17-12-27 520,00--860,18-- -- --------0 --
17-12-27 550,00713,27834,31-- -- ----713,27713,271 4-5
17-12-27109600,00740,00791,87+61,54 +7,8% ----755,00737,756 15-5
17-12-27 650,00620,64750,52-- -- ----620,64620,641 12-2
17-12-27 680,00605,00726,31-- -- ----605,00605,001 18-2
17-12-27 700,00540,00710,32-- -- ----540,00540,001 1-4
17-12-272720,00571,00694,57+59,77 +8,6% ----571,00571,001 23-4
17-12-27 760,00651,00663,72-- -- ----651,00645,002 20-5
17-12-27 800,00545,24633,73-- -- ----545,24545,241 21-4
17-12-27 840,00--604,53-- -- --------0 --
17-12-27 880,00454,00576,34-- -- ----454,00451,003 30-1
17-12-27 900,00602,00562,59+39,41 +7,0% ----602,00600,0021 22-5
17-12-27 920,00431,80549,09-- -- ----431,80431,801 28-4
17-12-27 960,00504,12522,87-- -- ----504,12504,125 11-5
17-12-27 1.000,00544,94497,52+47,42 +9,5% ----548,02525,0050 22-5
17-12-27 1.040,00443,25473,17-- -- ----443,25443,251 7-5
17-12-27 1.080,00--449,98-- -- --------0 --
17-12-27 1.100,00465,86438,90+26,96 +6,1% ----465,86465,861 22-5
17-12-27 1.150,00314,57411,48-- -- ----314,57314,571 23-4
17-12-27 1.200,00430,00385,00+45,00 +11,7% ----430,00410,358 22-5
17-12-27 1.220,00402,40375,93+26,47 +7,0% ----402,40402,401 22-5
17-12-27 1.240,00--366,30-- -- --------0 --
17-12-27 1.250,00353,50361,55-- -- ----353,50353,502 14-5
17-12-27 1.260,00325,32357,05-- -- ----325,32325,321 13-5
17-12-27 1.280,00242,55347,67-- -- ----242,55242,551 29-4
17-12-27 1.300,00339,52338,90-- -- ----345,90336,005 21-5
17-12-27 1.320,00370,00329,95+40,05 +12,1% ----370,00370,001 22-5
17-12-27 1.340,00289,00321,57-- -- ----289,00289,001 12-5
17-12-27 1.350,00343,00317,35+25,65 +8,1% ----343,00343,002 22-5
17-12-27 1.360,00290,94313,25-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50305,05-- -- ----262,50262,505 12-5
17-12-27 1.400,00335,24297,45+37,79 +12,7% ----337,90318,3052 22-5
17-12-27 1.420,00312,85289,75+23,10 +8,0% ----312,90312,855 22-5
17-12-27 1.440,00253,05282,30-- -- ----253,05253,051 7-5
17-12-27 1.460,00250,25275,03-- -- ----250,25250,252 7-5
17-12-27 1.480,00302,50267,93+34,57 +12,9% ----302,50302,501 22-5
17-12-27 1.500,00300,00261,05+38,95 +14,9% 150,00--300,00275,503 22-5
17-12-27 1.550,00195,50244,55-- -- ----195,50195,501 19-5
17-12-27 1.600,00251,00229,29+21,71 +9,5% ----251,00249,208 22-5
17-12-27 1.650,00------ -- --------0 --
17-12-27 1.700,00219,60201,64+17,96 +8,9% ----222,00219,606 22-5
17-12-27 1.800,00205,22177,39+27,83 +15,7% ----205,30193,0014 22-5
17-12-27 1.900,00173,20156,15+17,05 +10,9% ----173,20169,953 22-5
17-12-27 2.000,00160,74138,12+22,62 +16,4% ----162,00150,0034 22-5
17-12-27 2.200,00125,19107,73+17,46 +16,2% ----126,13120,254 22-5
17-12-27 2.400,0082,2084,41-- -- ----82,2078,0051 21-5
17-12-27832.800,0063,7552,64+12,22 +23,2% ----63,7560,003 22-5
15-12-28 300,00975,201.065,35-- -- ----975,20975,201 19-5
15-12-28 400,00931,19979,92-- -- ----931,19931,191 7-5
15-12-282450,00392,57938,72+62,40 +6,6% ----392,57392,572 19-9
15-12-28 480,00793,40914,50-- -- ----793,40793,401 20-4
15-12-28 500,00922,00898,60-- -- ----922,00922,001 14-5
15-12-28 520,00--882,80-- -- --------0 --
15-12-28 550,00665,00859,50-- -- ----665,00665,005 2-4
15-12-28 600,00817,30821,55-- -- ----817,30817,301 14-5
15-12-28 640,00792,88791,95-- -- ----792,88792,881 21-5
15-12-28 680,00641,60763,10-- -- ----641,60641,601 25-3
15-12-28 700,00793,10748,95+44,15 +5,9% ----793,10793,101 22-5
15-12-28 720,00620,50735,06-- -- ----620,50620,501 9-4
15-12-28 760,00661,00707,76-- -- ----661,00661,001 18-5
15-12-28 800,00636,00681,21-- -- ----636,00636,001 20-5
15-12-28 840,00608,76655,51-- -- ----608,76608,761 14-4
15-12-28 880,00412,25630,69-- -- ----412,25412,251 31-3
15-12-28 900,00655,00618,59+36,41 +5,9% --671,50655,00655,002 22-5
15-12-28 920,00--606,64-- -- --------0 --
15-12-28 960,00--583,39-- -- --------0 --
15-12-28 1.000,00489,00561,00-- -- --650,00489,00489,001 19-5
15-12-28 1.040,00401,20539,44-- -- ----401,20401,201 23-3
15-12-28 1.080,00--518,64-- -- --------0 --
15-12-28 1.100,00450,00508,89-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00484,15-- -- ----444,00444,001 18-5
15-12-28 1.200,00462,00461,00-- -- ----462,00462,001 21-5
15-12-28 1.250,00337,00439,11-- -- ----337,00337,002 23-4
15-12-28 1.300,00463,00418,21+44,79 +10,7% ----463,00445,604 22-5
15-12-28 1.350,00402,53398,41-- -- ----402,70399,004 21-5
15-12-28 1.400,00410,00379,66+30,34 +8,0% ----410,00410,004 22-5
15-12-28 1.450,00335,30362,04-- -- ----335,50335,306 11-5
15-12-28 1.500,00344,20345,29-- -- ----344,20344,201 14-5
15-12-28 1.550,00--329,44-- -- --------0 --
15-12-28 1.600,00271,40314,39-- -- ----272,25271,0014 20-5
15-12-28 1.650,00------ -- --------0 --
15-12-28 1.700,00300,00286,82+13,18 +4,6% ----300,00299,302 22-5
15-12-28 1.800,00286,43261,97+24,46 +9,3% 255,00--286,43280,002 22-5
15-12-28 1.900,00--239,62-- -- --------0 --
15-12-28 2.000,00240,00219,61+20,39 +9,3% ----240,00240,001 22-5
15-12-28 2.200,00204,43184,48+19,95 +10,8% ----204,43204,431 22-5
15-12-28402.400,00152,00156,14+24,69 +15,8% ----152,00152,001 21-5
15-12-28 2.800,00124,55112,51+12,04 +10,7% ----124,55124,551 22-5
15-12-28 3.200,0094,0082,06+11,94 +14,6% ----94,0091,008 22-5
21-12-29 300,001.040,721.075,91-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,29996,99-- -- ----844,29844,291 8-4
21-12-29 450,00862,15959,09-- -- ----862,15862,151 13-4
21-12-29 500,00871,65922,20-- -- ----871,65871,651 18-5
21-12-29 550,00837,60886,38-- -- ----837,60837,601 18-5
21-12-29 600,00886,25851,64+34,61 +4,1% ----886,25886,251 22-5
21-12-29 700,00780,00785,39-- -- ----780,00780,001 21-5
21-12-29 800,00624,60723,70-- -- ----625,00624,602 10-4
21-12-29 900,00664,52666,67-- -- ----664,52664,521 21-5
21-12-29 1.000,00619,41614,17-- -- ----619,41604,708 21-5
21-12-29 1.100,00569,66566,89-- -- ----569,66548,456 21-5
21-12-29 1.200,00567,00522,52+44,48 +8,5% ----568,00567,002 22-5
21-12-29 1.400,00474,40446,16+28,24 +6,3% ----476,92465,009 22-5
21-12-29 1.600,00410,00383,26+26,74 +7,0% ----410,00410,003 22-5
21-12-29111.800,00275,00331,44+38,32 +11,6% ----275,00275,001 19-5
21-12-29 2.000,00323,45286,82+36,63 +12,8% ----323,45306,505 22-5
21-12-29 2.400,00208,00221,18-- -- ----208,00208,001 20-5
21-12-29 2.800,00154,60172,18-- -- ----154,60148,8030 18-5
21-12-29 3.200,00153,00135,63+17,37 +12,8% ----153,00145,256 22-5
20-12-3025500,00838,63939,00+61,60 +6,6% ----838,63838,631 22-4
20-12-30 600,00724,00874,15-- -- ----724,00724,001 29-4
20-12-30 700,00757,20813,91-- -- ----757,20757,201 14-4
20-12-30 800,00640,00757,90-- -- ----640,00640,001 5-5
20-12-30 900,00583,60705,88-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00658,29+22,71 +3,4% ----681,00681,001 22-5
20-12-30 1.100,00515,00613,45-- -- ----515,00515,002 6-5
20-12-30 1.200,00550,00572,42-- -- ----550,00550,001 20-5
20-12-30 1.400,00431,24499,98-- -- ----450,00431,242 19-5
20-12-30 1.600,00403,20438,96-- -- ----403,20403,201 18-5
20-12-30 1.800,00407,75387,28+20,47 +5,3% 335,50--407,75407,751 22-5
20-12-30 2.000,00365,00343,62+21,38 +6,2% ----365,00365,001 22-5
20-12-30 2.400,00248,00275,03-- -- ----248,00246,953 20-5
20-12-3072.800,00206,50223,43+27,87 +12,5% ----206,50205,752 15-5
20-12-30 3.200,00195,75183,63+12,12 +6,6% ----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?