Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.448,001.498,00-50,00 -3,3% 1.473,201.444,8099.53110:07

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-6-2026)
Totaal volume 2.872 (1.536 Calls, 1.336 Puts)
Totaal open interest bij opening 8.416 (4.694 Calls, 3.722 Puts)
Call / Put ratio 1,15
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-26 300,001.048,251.185,52-- -- ----1.048,251.040,508 14-5
19-06-26 350,00962,001.135,57-- -- ----962,00962,001 18-5
19-06-26 400,00836,401.085,63-- -- ----836,40836,401 24-4
19-06-26 420,00819,251.065,65-- -- ----819,25817,502 24-4
19-06-26 440,00861,001.045,67-- -- ----861,00861,001 8-5
19-06-26 450,00799,751.035,69-- -- ----799,75787,002 24-4
19-06-26 460,00732,751.025,70-- -- ----732,75732,751 11-3
19-06-26 480,00812,001.005,73-- -- ----812,00812,001 18-5
19-06-26 500,00907,30985,75-- -- ----907,30907,305 2-6
19-06-26 520,00735,00965,79-- -- ----735,00725,252 24-4
19-06-26 550,00747,00935,83-- -- ----747,00747,001 8-5
19-06-26 560,00699,71925,85-- -- ----700,16698,004 21-4
19-06-26 600,00785,48885,92-- -- ----785,52785,486 28-5
19-06-26 650,00562,00836,01-- -- ----562,00562,002 4-5
19-06-26 680,00534,73806,06-- -- ----534,73534,731 5-5
19-06-26 700,00567,58786,10-- -- ----567,58567,586 6-5
19-06-2627720,00666,62766,14+12,59 +1,6% ----666,62666,621 29-5
19-06-26 750,00558,00736,19-- -- ----558,00558,001 6-5
19-06-26 760,00562,00726,20-- -- ----562,00562,001 7-5
19-06-26 800,00680,17686,26-6,09 -0,9% ----680,17673,974 4-6
19-06-26 850,00624,77636,33-- -- ----624,77624,771 3-6
19-06-26 880,00397,50606,39-- -- ----397,50397,501 20-5
19-06-26 900,00588,50586,43+2,07 +0,4% ----588,50572,502 17:06
19-06-26 920,00486,22566,47-- -- ----486,22486,221 26-5
19-06-26 940,00357,85546,51-- -- ----357,85357,851 8-5
19-06-26 950,00460,75536,54-- -- ----460,75460,752 27-5
19-06-26 960,00433,59526,56-- -- ----433,59433,591 29-5
19-06-26 980,00469,00506,61-37,61 -7,4% ----469,00469,005 4-6
19-06-26 1.000,00446,50486,66-40,16 -8,3% ----470,00446,506 15:16
19-06-26 1.020,00199,03466,87-- -- ----199,03199,031 4-5
19-06-26 1.030,00300,00456,79-- -- ----300,00300,001 20-5
19-06-26 1.040,00233,17447,02-- -- ----233,17233,171 19-5
19-06-265221.050,00402,00437,07+12,23 +2,8% ----402,00402,001 4-6
19-06-26 1.060,00237,71427,17-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55407,32-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--397,42-- -- --------0 --
19-06-26 1.100,00345,00387,47-42,47 -11,0% ----345,00345,001 11:14
19-06-26 1.120,00152,50367,72-- -- ----152,50152,501 19-5
19-06-26 1.140,00343,73347,96-4,23 -1,2% ----343,73343,731 4-6
19-06-26 1.160,00236,22328,26-- -- ----236,22236,225 28-5
19-06-26 1.180,00269,87308,61-- -- ----269,87269,871 2-6
19-06-26 1.200,00262,83289,09-26,26 -9,1% 206,00--262,83258,682 12:23
19-06-261711.220,00214,56269,69+11,86 +4,4% ----226,15214,563 25-5
19-06-26 1.240,00242,20250,42-- -- ----242,20242,201 3-6
19-06-26 1.260,00201,00231,42-30,42 -13,1% ----201,00201,001 4-6
19-06-26 1.280,00175,00212,76-37,76 -17,7% ----183,00175,0080 15:23
19-06-26 1.300,00199,84195,11-- -- ----199,84183,2516 3-6
19-06-26 1.320,00142,85176,70-33,85 -19,2% ----145,00142,852 14:36
19-06-26 1.340,00165,00159,93+5,07 +3,2% ----165,00130,005 17:11
19-06-26 1.350,00124,57151,58-27,01 -17,8% ----141,00124,007 16:13
19-06-26 1.360,00116,70143,42-26,72 -18,6% ----116,70116,701 13:25
19-06-26 1.380,0097,00127,50-30,50 -23,9% ----102,0097,008 15:42
19-06-26 1.400,0095,00112,66-17,66 -15,7% ----102,5083,5036 16:23
19-06-26 1.420,0084,4098,87-14,47 -14,6% ----84,4070,957 16:46
19-06-26 1.440,0089,4886,29+3,19 +3,7% ----91,0059,0037 17:26
19-06-26 1.450,0068,2080,22-12,02 -15,0% ----78,0054,7063 16:31
19-06-26 1.460,0077,0074,44+2,56 +3,4% --80,0077,0051,0021 17:28
19-06-263291.480,0066,1063,89+3,59 +5,6% ----66,1042,8513 17:29
19-06-26 1.500,0057,5554,14+3,41 +6,3% 30,0058,0057,5534,00116 17:20
19-06-26 1.520,0034,0045,79-11,79 -25,7% --55,2539,0529,0023 16:16
19-06-26 1.540,0035,0038,46-3,46 -9,0% ----35,0024,007 17:00
19-06-26 1.550,0035,6535,19+0,46 +1,3% ----35,6521,7080 17:18
19-06-26 1.560,0033,0032,06+0,94 +2,9% ----33,0019,0016 17:24
19-06-26 1.580,0027,2026,71+0,49 +1,8% ----27,2015,9015 17:15
19-06-26 1.600,0022,1722,18-0,01 0,0% ----22,1712,0080 17:24
19-06-26 1.620,0018,0018,38-0,38 -2,1% ----18,0010,009 17:17
19-06-26 1.640,0014,6715,07-0,40 -2,7% ----14,808,7035 17:24
19-06-265661.650,0012,9013,75+0,21 +1,5% ----13,457,7037 17:25
19-06-26 1.680,008,4510,18-1,73 -17,0% ----8,455,505 17:05
19-06-262721.700,007,758,35-0,13 -1,6% ----7,754,5015 17:22
19-06-26 1.720,003,786,82-3,04 -44,6% ----5,603,783 11:31
19-06-26 1.760,004,004,62-0,62 -13,4% ----4,002,802 17:25
19-06-26 1.800,002,403,14-0,74 -23,6% ----2,401,8019 17:11
19-06-26 1.840,001,532,14-0,43 -20,1% ----1,531,533 4-6
19-06-26 1.900,001,001,31-0,31 -23,7% --2,751,001,003 16:56
19-06-261132.000,000,700,62-- -- --1,101,000,707 3-6
19-06-26 2.100,000,440,15-- -- ----0,440,385 3-6
19-06-26 2.200,000,280,04-- -- ----0,280,281 29-5
19-06-26622.400,000,170,06-- -- --0,370,170,173 29-5
17-07-26 760,00629,32727,86-- -- ----629,32629,321 29-5
17-07-26 800,00--688,17-- -- --------0 --
17-07-26 840,00--648,59-- -- --------0 --
17-07-26 880,00598,27609,06-- -- ----598,27598,271 3-6
17-07-265920,00490,94569,76+11,99 +2,1% ----490,94490,941 26-5
17-07-266960,00367,54530,61+11,83 +2,2% ----367,54367,541 13-5
17-07-26 1.000,00492,00491,99-- -- ----492,00492,001 3-6
17-07-26 1.040,00396,66453,33-- -- ----396,66393,917 25-5
17-07-26 1.060,00396,96434,13-37,17 -8,6% ----405,06396,963 16:03
17-07-26 1.080,00404,93415,14-- -- ----404,93404,931 3-6
17-07-26 1.100,00395,00396,29-- -- ----395,00395,002 3-6
17-07-26 1.120,00220,50377,59-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10359,20-- -- ----195,10195,102 20-5
17-07-26 1.160,00346,25341,26+4,99 +1,5% ----346,25307,978 17:10
17-07-26 1.180,00292,30323,46-31,16 -9,6% ----300,95292,302 4-6
17-07-26 1.200,00272,75306,05-33,30 -10,9% ----292,50272,759 4-6
17-07-26 1.220,00231,41288,70-- -- ----231,41231,413 2-6
17-07-26 1.240,00206,00272,20-- -- ----206,00206,001 29-5
17-07-26 1.260,00221,85256,16-34,31 -13,4% ----221,85219,827 13:40
17-07-26 1.280,00236,50240,08-- -- ----236,50236,501 3-6
17-07-26 1.300,00190,57224,68-34,11 -15,2% ----214,22190,577 11:14
17-07-26 1.320,00185,45210,55-25,10 -11,9% ----185,45185,451 13:25
17-07-26 1.340,00184,00195,97-11,97 -6,1% ----195,00168,406 16:50
17-07-26 1.360,00168,00182,50-14,50 -7,9% ----177,55155,005 16:24
17-07-26 1.380,00154,00169,36-15,36 -9,1% ----154,00147,004 16:23
17-07-26 1.400,00135,83157,11-21,28 -13,5% ----137,40135,832 11:51
17-07-26 1.420,00141,50144,86-- -- ----141,50141,5010 3-6
17-07-26 1.440,00135,00133,90+1,10 +0,8% ----135,00118,306 17:07
17-07-26 1.460,0099,00123,40-24,40 -19,8% ----109,8599,003 11:18
17-07-26 1.480,00102,00113,50-11,50 -10,1% ----110,0096,004 16:24
17-07-26 1.500,0096,00104,53-8,53 -8,2% ----96,0085,955 16:27
17-07-26 1.510,00101,25100,08+1,17 +1,2% ----101,25101,132 17:10
17-07-26 1.520,0075,6095,80-20,20 -21,1% ----80,9575,325 11:21
17-07-26 1.540,0077,0087,75-10,75 -12,3% ----77,0070,755 16:16
17-07-26 1.560,0062,0080,42-- -- 0,10--62,0046,753 2-6
17-07-26 1.580,0073,0573,62-- -- ----73,0573,054 3-6
17-07-26 1.600,0069,0066,87+2,13 +3,2% ----69,0053,1112 17:11
17-07-26 1.640,0048,1055,49-7,39 -13,3% ----50,8048,104 4-6
17-07-26 1.680,0036,5045,76-9,26 -20,2% ----42,4536,504 12:50
17-07-26 1.700,0031,4041,72-10,32 -24,7% ----38,3031,4038 15:30
17-07-26 1.720,0030,8037,80-7,00 -18,5% ----34,9529,058 11:49
17-07-26 1.760,00--31,14-- -- --------0 --
17-07-26 1.800,0020,5025,53-5,03 -19,7% ----20,5020,202 16:11
17-07-26 1.900,0014,3515,73-1,38 -8,8% ----14,3511,7022 17:00
17-07-26 2.000,009,209,85-0,65 -6,6% ----9,208,802 4-6
17-07-26 2.100,004,646,34-1,70 -26,8% ----5,654,643 15:25
17-07-26 2.200,003,754,20-0,45 -10,7% ----3,752,805 17:05
17-07-26 2.300,002,102,84-0,74 -26,1% ----2,302,102 15:14
21-08-26 800,00620,94691,13-- -- ----620,94620,941 2-6
21-08-26 840,00--651,92-- -- --------0 --
21-08-26 880,00--613,07-- -- --------0 --
21-08-26 920,00--574,52-- -- --------0 --
21-08-26 960,00--536,22-- -- --------0 --
21-08-26 1.000,00--498,70-- -- --------0 --
21-08-26 1.040,00--461,65-- -- --------0 --
21-08-26 1.060,00356,39443,60-- -- ----356,39356,391 29-5
21-08-26 1.080,00391,06425,55-34,49 -8,1% ----397,66391,063 16:03
21-08-26 1.100,00--407,96-- -- --------0 --
21-08-26 1.120,00--390,56-- -- --------0 --
21-08-26 1.160,00--356,90-- -- --------0 --
21-08-26 1.200,00265,00324,69-- -- ----265,00265,004 2-6
21-08-26 1.240,00200,44293,89-- -- ----205,70200,442 1-6
21-08-26 1.280,00256,63265,26-- -- ----260,92256,634 3-6
21-08-26 1.320,00230,13237,98-- -- ----234,07230,134 3-6
21-08-26 1.360,00217,00212,63+4,37 +2,1% ----217,00190,002 17:10
21-08-26 1.400,00183,50188,71-- -- ----187,00183,5012 3-6
21-08-26 1.440,00168,00167,61-- -- ----168,00163,402 3-6
21-08-26 1.480,00146,50147,65-1,15 -0,8% ----147,00130,0012 17:02
21-08-26111.520,00133,50130,16+6,68 +5,1% ----133,50113,509 17:10
21-08-26 1.560,00100,80114,14-13,34 -11,7% ----100,8099,002 11:46
21-08-26 1.600,00104,05100,15+3,90 +3,9% ----104,5084,0015 17:27
21-08-26 1.640,0085,0587,27-- -- ----85,0585,054 3-6
21-08-26 1.680,0046,0075,92-- -- ----46,4046,002 29-5
21-08-26 1.700,0060,0071,27-11,27 -15,8% ----71,0060,002 4-6
21-08-26 1.720,00--66,34-- -- --------0 --
21-08-26 1.800,0040,8850,21-9,33 -18,6% ----41,5040,883 11:18
21-08-26 1.900,0021,0035,34-- -- ----21,7021,002 2-6
21-08-26 2.000,0025,7524,83+0,92 +3,7% ----25,7521,2010 17:05
21-08-26 2.100,00--17,60-- -- --------1 22-5
21-08-26 2.200,009,8512,82-- -- ----9,858,403 2-6
21-08-26 2.300,009,109,42-0,32 -3,4% --10,409,107,405 16:59
21-08-26 2.400,00------ -- --------0 --
18-09-26 350,00969,161.137,33-- -- ----969,16964,874 11-5
18-09-26 400,00792,001.087,63-- -- ----808,00792,003 28-4
18-09-26 440,00747,301.048,43-- -- ----747,30747,301 29-4
18-09-26 450,00--1.038,53-- -- --------0 --
18-09-26 460,00--1.028,63-- -- --------0 --
18-09-26 480,00--1.008,88-- -- --------0 --
18-09-26 500,00708,00989,13-- -- ----708,00708,001 8-4
18-09-26 520,00--969,38-- -- --------0 --
18-09-26 550,00689,00939,78-- -- ----689,00689,001 24-4
18-09-26 560,00--929,93-- -- --------0 --
18-09-26 600,00580,55890,53-- -- ----580,55580,551 28-4
18-09-26 650,00570,23841,43-- -- ----570,23570,231 23-4
18-09-26 680,00582,60812,03-- -- ----582,60582,601 24-4
18-09-26 700,00605,60792,43-- -- ----605,60597,003 18-5
18-09-26 720,00505,70772,93-- -- ----505,70505,701 23-4
18-09-2649750,00561,00743,68+12,20 +1,6% ----561,00561,001 18-5
18-09-26 760,00--733,93-- -- --------0 --
18-09-26 800,00688,99695,19-6,20 -0,9% ----690,00688,995 4-6
18-09-26 850,00482,30647,09-- -- ----482,30482,302 13-5
18-09-26 880,00398,24618,49-- -- ----398,24397,774 22-4
18-09-26 900,00525,42599,54-- -- ----525,42525,421 26-5
18-09-26 920,00582,14580,74-- -- ----582,14582,141 3-6
18-09-26 950,00554,19552,79-- -- ----554,19554,191 3-6
18-09-26 1.000,00468,42507,15-38,73 -7,6% ----480,26468,422 13:38
18-09-26 1.050,00360,93462,85-- -- ----366,08360,932 1-6
18-09-26 1.080,00343,29437,11-- -- ----343,29341,062 28-5
18-09-26 1.100,00407,55420,31-- -- ----411,96407,553 3-6
18-09-26 1.120,00348,00403,81-- -- ----348,00348,001 27-5
18-09-26371.140,00228,20387,61+11,46 +3,0% ----236,60228,202 15-5
18-09-26 1.160,00290,60371,82-- -- ----290,60290,603 22-5
18-09-26 1.180,00366,74356,37+10,37 +2,9% ----366,74366,741 17:19
18-09-26 1.200,00313,00341,22-28,22 -8,3% ----313,00305,202 13:56
18-09-26 1.220,00305,00326,47-21,47 -6,6% ----305,00305,001 4-6
18-09-26 1.240,00304,24311,98-- -- ----304,24304,241 3-6
18-09-26 1.260,00307,49297,41+10,08 +3,4% ----307,49271,054 17:19
18-09-26 1.280,00276,10283,46-- -- ----276,10272,7511 3-6
18-09-26 1.300,00243,90270,83-26,93 -9,9% ----248,50243,904 14:16
18-09-26 1.320,00201,24258,57-- -- ----201,24201,241 27-5
18-09-26 1.340,00223,90246,45-22,55 -9,1% ----223,90223,903 14:53
18-09-26 1.350,00209,35239,60-- -- ----210,00209,3510 2-6
18-09-26 1.360,00187,15234,27-- -- ----189,35183,106 27-5
18-09-26 1.380,00201,50222,55-21,05 -9,5% ----201,50201,503 14:07
18-09-26 1.400,00203,00211,17-8,17 -3,9% ----203,00190,003 16:30
18-09-262151.450,00194,00186,19+8,26 +4,4% ----194,00165,9011 17:19
18-09-265311.500,00143,05163,14+7,62 +4,7% 50,00--159,00143,0510 13:39
18-09-26 1.550,00121,95142,19-20,24 -14,2% ----143,00121,952 11:18
18-09-26 1.600,00109,33123,80-14,47 -11,7% ----114,16109,3326 14:11
18-09-26 1.650,00104,00107,78-3,78 -3,5% ----104,00104,001 4-6
18-09-26 1.700,0089,0093,50-4,50 -4,8% ----89,0089,001 4-6
18-09-26 1.750,0077,0081,35-4,35 -5,3% ----80,0068,5016 16:26
18-09-26 1.800,0072,5070,47+2,03 +2,9% ----72,5058,9333 17:09
18-09-26 1.850,0063,9060,92+2,98 +4,9% ----63,9051,807 17:26
18-09-26 1.900,0050,6053,49-2,89 -5,4% ----50,6046,008 16:54
18-09-26 2.000,0038,5039,46-- -- ----38,5035,506 3-6
18-09-26 2.100,0025,0029,67-4,67 -15,7% ----29,5025,004 16:06
18-09-26 2.200,0024,0022,37+1,63 +7,3% ----24,0018,506 17:14
18-09-26 2.400,0011,4513,01-1,56 -12,0% ----11,4511,452 4-6
18-12-26 280,00975,021.209,01-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.189,48-- -- ----933,75927,808 24-4
18-12-26 350,001.131,151.140,50-- -- ----1.131,151.131,155 3-6
18-12-26 400,001.082,201.091,45-- -- ----1.082,201.082,205 3-6
18-12-26 440,00715,521.052,32-- -- ----724,57715,524 30-3
18-12-26 450,001.015,051.043,00-- -- ----1.015,051.015,051 3-6
18-12-26 460,00704,761.033,30-- -- ----704,99704,7611 30-3
18-12-26 480,00753,751.013,85-- -- ----753,75752,352 24-4
18-12-26 500,00765,35994,40-- -- ----765,35765,351 19-5
18-12-26 520,00674,00975,00-- -- ----674,00674,001 24-3
18-12-2629550,00918,15945,96+7,98 +0,8% ----918,15918,151 3-6
18-12-26 560,00659,70936,31-- -- ----659,70659,701 23-4
18-12-26 600,00788,05897,87-- -- ----788,05788,051 1-6
18-12-26 640,00861,26859,29-- -- ----861,28861,262 3-6
18-12-26 680,00823,36821,43-- -- ----823,38823,362 3-6
18-12-26 700,00789,77802,54-- -- --850,00789,77789,771 3-6
18-12-26 720,00627,05783,73-- -- ----627,25626,453 8-5
18-12-26 760,00426,35746,71-- -- ----426,35426,351 27-3
18-12-26 800,00685,00709,58-- -- ----685,00685,004 3-6
18-12-26 840,00593,28673,33-- -- ----593,45593,288 26-5
18-12-26 880,00396,33637,93-- -- ----398,08396,332 24-4
18-12-26 900,00628,50620,43+8,07 +1,3% ----630,50580,506 17:29
18-12-26 920,00478,40603,13-- -- ----478,40478,401 21-5
18-12-26 960,00475,00569,19-- -- ----475,00475,001 1-6
18-12-26 1.000,00533,50535,91-2,41 -0,4% ----535,00499,2215 17:00
18-12-26 1.040,00413,00504,89-- -- ----413,00413,001 1-6
18-12-26 1.080,00451,00474,51-23,51 -5,0% ----451,00441,004 12:03
18-12-26 1.100,00460,00459,61-- -- --475,00460,00449,6410 3-6
18-12-26 1.120,00444,77444,96-- -- ----444,77444,771 3-6
18-12-26 1.140,00430,52430,63-- -- 165,00--430,52430,521 3-6
18-12-26 1.160,00359,25416,77-- -- 165,00--359,25359,251 25-5
18-12-26 1.180,00272,48403,19-- -- 165,00--272,48270,003 20-5
18-12-26 1.200,00396,00389,97+6,03 +1,5% 160,00--396,00388,006 17:24
18-12-261051.220,00285,00376,89+9,52 +2,5% ----285,00285,001 28-5
18-12-26 1.240,00352,66364,09-- -- ----352,66352,661 3-6
18-12-261191.260,00353,00351,64+9,74 +2,8% ----353,00353,001 3-6
18-12-26 1.280,00271,58340,01-- -- ----272,20268,505 29-5
18-12-26 1.300,00335,00328,14+6,86 +2,1% ----335,00326,852 17:14
18-12-26 1.320,00276,96316,74-- -- ----277,00276,963 2-6
18-12-26 1.350,00281,00299,89-18,89 -6,3% ----290,50281,002 4-6
18-12-26 1.400,00278,40274,38+4,02 +1,5% 30,00--280,30247,009 17:27
18-12-26 1.450,00237,00250,28-13,28 -5,3% ----237,00230,004 16:17
18-12-26 1.500,00205,00227,16-22,16 -9,8% ----225,05205,004 15:45
18-12-26 1.550,00188,50207,76-19,26 -9,3% ----192,00188,502 14:41
18-12-26 1.600,00195,00188,31+6,69 +3,6% ----195,00170,007 17:16
18-12-26 1.650,00166,75172,24-- -- ----167,00166,755 3-6
18-12-265691.700,00144,75156,79+5,64 +3,6% ----144,75144,751 12:31
18-12-26 1.750,00145,10142,26-- -- ----145,15138,353 3-6
18-12-26 1.800,00119,00129,73-10,73 -8,3% 120,00--119,00116,507 15:53
18-12-26 1.850,00--118,78-- -- --------0 --
18-12-26 1.900,00102,00107,20-5,20 -4,9% ----102,0097,353 16:25
18-12-26 2.000,0078,0088,96-10,96 -12,3% ----78,0078,002 16:06
18-12-26 2.100,0067,4573,83-6,38 -8,6% ----67,4567,451 12:24
18-12-26 2.200,0054,6061,61-7,01 -11,4% ----60,8554,0010 14:11
18-12-26 2.400,0037,7543,13-5,38 -12,5% ----39,0037,752 12:38
18-12-26 2.600,0031,0030,58-- -- ----31,0030,002 3-6
18-12-2672.800,0022,0021,73+1,53 +7,0% ----22,0022,002 3-6
18-12-26193.000,0016,0015,72+0,95 +6,0% ----16,0014,002 17:09
19-03-27 200,001.251,381.289,01-37,63 -2,9% ----1.251,531.251,1913 14:51
19-03-27 460,00936,641.037,64-- -- ----936,64935,352 22-5
19-03-27 480,00741,101.018,64-- -- ----741,10741,101 28-4
19-03-27 500,00725,35999,59-- -- ----725,35721,005 23-4
19-03-27 520,00711,64980,60-- -- ----711,83711,644 23-4
19-03-27 560,00--942,85-- -- --------0 --
19-03-27 600,00--905,40-- -- --------0 --
19-03-274640,00596,50868,44+4,67 +0,5% ----597,35596,054 23-4
19-03-27 680,00--831,79-- -- --------0 --
19-03-27 720,00717,50795,64-- -- ----717,50717,501 22-5
19-03-27 760,00697,58760,22-- -- ----697,58697,581 25-5
19-03-27 800,00693,85725,33-31,48 -4,3% ----693,85693,851 14:00
19-03-27 840,00515,35691,18-- -- ----515,35515,052 8-5
19-03-27 880,00511,28658,11-- -- ----511,28511,281 11-5
19-03-27 920,00--625,66-- -- --------0 --
19-03-27 960,00430,70594,17-- -- ----430,70430,701 13-5
19-03-27 1.000,00--563,91-- -- --------0 --
19-03-27 1.040,00373,10534,41-- -- ----373,10373,103 11-5
19-03-27 1.080,00--506,01-- -- --------0 --
19-03-27 1.100,00498,00492,26+5,74 +1,2% ----498,00458,002 17:11
19-03-27 1.150,00300,30459,27-- -- ----300,30298,802 20-5
19-03-27 1.200,00360,00427,59-- -- ----360,00360,001 27-5
19-03-27 1.250,00389,70398,13-- -- ----389,70389,701 3-6
19-03-27 1.300,00342,87370,08-27,21 -7,4% ----346,07342,872 13:36
19-03-27 1.350,00316,87343,71-26,84 -7,8% ----320,27316,872 13:36
19-03-27 1.400,00314,07319,40-- -- ----314,07314,071 3-6
19-03-27 1.450,00278,95296,17-17,22 -5,8% ----278,95278,951 11:56
19-03-27 1.500,00200,15274,80-- -- ----200,15200,152 1-6
19-03-27 1.550,00239,15255,02-15,87 -6,2% ----239,15238,304 12:11
19-03-27 1.600,00240,00236,44-- -- ----240,00223,757 3-6
19-03-27 1.650,00212,00219,14-- -- ----212,00212,001 3-6
19-03-27 1.700,00200,00203,55-3,55 -1,7% ----200,00200,001 16:58
19-03-27 1.750,00178,65188,65-- -- ----178,65178,651 3-6
19-03-27271.800,00159,05174,80+5,71 +3,3% ----162,60158,756 13:39
19-03-27 1.850,00--162,41-- -- --------0 --
19-03-27 1.900,00139,40150,72-11,32 -7,5% ----139,40139,401 4-6
19-03-27 2.000,00117,20129,82-12,62 -9,7% ----117,20117,002 13:50
19-03-27 2.100,0078,50112,23-- -- ----78,5078,503 2-6
19-03-27 2.400,0064,3772,82-8,45 -11,6% ----71,1964,372 11:24
19-03-27 2.600,0053,7654,58-- -- ----53,7652,782 3-6
19-03-27 2.800,00--41,90-- -- --------0 --
19-03-27 3.000,0019,3032,20-- -- ----19,3019,307 2-6
18-06-27 300,001.181,361.193,97-- -- ----1.181,391.181,235 3-6
18-06-27 400,00955,751.098,84-- -- ----955,75952,505 14-5
18-06-27 450,00875,001.051,37-- -- ----875,00875,001 13-5
18-06-27 480,00718,751.021,18-- -- ----718,75718,751 26-3
18-06-27 500,00726,791.004,67-- -- ----726,79726,791 28-4
18-06-27 520,00--986,17-- -- --------0 --
18-06-27 560,00--949,54-- -- --------0 --
18-06-27 600,00769,39912,32-- -- ----770,13769,393 14-5
18-06-27 640,00--877,03-- -- --------0 --
18-06-27 680,00610,00842,64-- -- ----610,00610,001 21-4
18-06-27 700,00813,27826,05-- -- ----813,27813,271 3-6
18-06-27 720,00541,18808,21-- -- ----541,18541,181 23-4
18-06-27 760,00668,86774,00-- -- ----668,86668,861 22-5
18-06-27 800,00599,88740,88-- -- ----599,92599,884 14-5
18-06-27 840,00698,65708,75-- -- ----698,74698,655 3-6
18-06-27 880,00402,76677,65-- -- ----402,76402,761 4-2
18-06-27 900,00556,10662,25-- -- ----556,10556,101 1-6
18-06-27 920,00396,00647,05-- -- ----396,00396,001 23-3
18-06-27 960,00580,00617,60-37,60 -6,1% ----580,00580,001 13:41
18-06-27 1.000,00563,05588,85-25,80 -4,4% ----582,02560,3340 12:23
18-06-27 1.040,00393,75560,81-- -- ----396,65393,752 14-4
18-06-27 1.080,00--534,65-- -- --------0 --
18-06-27 1.100,00490,00521,61-31,61 -6,1% ----490,00490,001 13:50
18-06-27 1.150,00406,15490,21-- -- ----407,65406,152 26-5
18-06-27 1.200,00432,67460,93-28,26 -6,1% ----432,67430,168 14:50
18-06-27 1.250,00405,59432,51-26,92 -6,2% ----405,59405,376 14:51
18-06-27 1.300,00379,20405,91-26,71 -6,6% ----379,20379,201 14:11
18-06-27 1.350,00352,30380,66-28,36 -7,5% ----352,30352,301 16:10
18-06-27 1.400,00348,49357,30-- -- ----348,49344,146 3-6
18-06-27 1.450,00261,65335,03-- -- ----263,65261,653 1-6
18-06-27 1.500,00288,00314,08-26,08 -8,3% ----300,00288,003 15:30
18-06-27 1.550,00271,00294,63-23,63 -8,0% ----271,00271,001 13:40
18-06-27 1.600,00268,00276,33-- -- ----271,00268,0027 3-6
18-06-27 1.650,00238,00258,98-20,98 -8,1% ----238,00238,001 11:27
18-06-27 1.700,00238,70242,85-- -- ----238,70234,5538 3-6
18-06-27 1.750,00--226,89-- -- --------0 --
18-06-27 1.800,00195,00213,99-18,99 -8,9% ----200,25195,002 15:27
18-06-27 1.900,00173,50188,36-14,86 -7,9% ----176,30173,502 14:05
18-06-27 2.000,00153,40166,34-12,94 -7,8% ----154,75151,0013 14:54
18-06-27 2.200,00132,00129,84+2,16 +1,7% 38,50--132,00118,002 17:18
18-06-27 2.400,0095,00101,39-6,39 -6,3% ----95,0095,001 4-6
18-06-27 2.600,00--80,08-- -- --------0 --
18-06-27 2.800,00--63,38-- -- --------0 --
18-06-27 3.000,00--50,23-- -- --------0 --
18-06-27 3.200,00--39,09-- -- --------0 --
17-12-27 300,001.100,001.198,66-- -- ----1.100,001.095,003 22-5
17-12-27 400,001.031,421.106,68-- -- ----1.031,421.031,421 26-5
17-12-27 450,00927,721.061,70-- -- ----927,72927,721 21-5
17-12-27 480,00737,711.032,42-- -- ----737,71737,712 27-1
17-12-27 500,00938,191.017,46-- -- ----941,62938,192 26-5
17-12-27 520,00--999,96-- -- --------0 --
17-12-27 550,00713,27973,96-- -- ----713,27713,271 4-5
17-12-27 600,00821,70931,53-- -- ----821,70821,701 1-6
17-12-27 650,00620,64889,89-- -- ----620,64620,641 12-2
17-12-27 680,00605,00865,44-- -- ----605,00605,001 18-2
17-12-27 700,00807,15849,34-- -- ----807,71807,155 2-6
17-12-27 720,00571,00833,61-- -- ----571,00571,001 23-4
17-12-27 760,00651,00802,32-- -- ----651,00645,002 20-5
17-12-27 800,00741,47771,82-- -- ----741,47741,471 2-6
17-12-27 840,00673,38742,12-- -- ----673,38673,381 25-5
17-12-27 880,00454,00713,56-- -- ----454,00451,003 30-1
17-12-27 900,00662,25699,46-37,21 -5,3% ----662,25662,251 15:30
17-12-27 920,00431,80685,56-- -- ----431,80431,801 28-4
17-12-27 960,00650,00658,41-- -- ----650,00650,001 3-6
17-12-27 1.000,00640,69632,48+8,21 +1,3% ----640,69614,8411 17:16
17-12-27 1.040,00504,78607,22-- -- ----504,78504,781 28-5
17-12-27 1.080,00--582,82-- -- --------0 --
17-12-27 1.100,00547,70570,97-23,27 -4,1% ----566,03545,7550 12:23
17-12-27 1.150,00314,57542,27-- -- ----314,57314,571 23-4
17-12-275191.200,00514,00515,24+8,00 +1,6% ----514,00484,357 17:01
17-12-27 1.220,00402,40503,60-- -- ----402,40402,401 22-5
17-12-27 1.240,00--494,35-- -- --------0 --
17-12-27 1.250,00415,95489,25-- -- ----415,95415,952 25-5
17-12-27 1.260,00407,87484,20-- -- ----407,87407,872 2-6
17-12-27 1.280,00456,91474,25-- -- ----456,91456,912 3-6
17-12-27 1.300,00433,73463,52-29,79 -6,4% ----459,27433,733 15:27
17-12-27 1.320,00429,07454,95-25,88 -5,7% ----429,07429,071 4-6
17-12-27 1.340,00289,00444,67-- -- ----289,00289,001 12-5
17-12-27 1.350,00350,00440,50-- -- ----350,00350,001 26-5
17-12-27 1.360,00290,94436,87-- -- ----290,94290,941 15-5
17-12-27 1.380,00361,72426,98-- -- ----361,72361,721 2-6
17-12-27 1.400,00396,02419,18-23,16 -5,5% ----414,02390,236 15:40
17-12-27 1.420,00409,85410,58-- -- ----409,90409,852 3-6
17-12-27 1.440,00315,10401,15-- -- ----315,10315,102 26-5
17-12-27 1.460,00293,30392,95-- -- ----293,30293,301 28-5
17-12-27 1.480,00365,00385,88-20,88 -5,4% ----365,00365,001 11:48
17-12-27 1.500,00352,69377,98-25,29 -6,7% ----352,69352,691 4-6
17-12-27 1.550,00352,00359,44-- -- ----352,00351,003 3-6
17-12-27 1.600,00318,00341,45-23,45 -6,9% ----318,00317,0011 13:41
17-12-27 1.650,00244,00324,40-- -- ----244,00243,7511 1-6
17-12-27 1.700,00296,00308,25-- -- ----296,00296,001 3-6
17-12-27 1.750,00--292,07-- -- --------0 --
17-12-27 1.800,00278,28278,94-0,66 -0,2% ----278,28270,301 12:22
17-12-27 1.900,00240,22252,29-12,07 -4,8% ----248,23240,226 4-6
17-12-27 2.000,00218,00228,39-10,39 -4,5% ----218,00213,502 16:23
17-12-27 2.200,00182,50188,08-5,58 -3,0% ----182,50182,501 4-6
17-12-27 2.400,00149,00155,64-6,64 -4,3% ----149,00149,005 16:24
17-12-2732.600,00122,50128,99+5,30 +4,1% ----122,50122,501 4-6
17-12-27 2.800,0097,00107,80-- -- ----97,0097,001 3-6
17-12-27 3.000,00--90,20-- -- --------0 --
17-12-27 3.200,0060,0076,11-- -- ----60,6060,003 2-6
15-12-28 300,001.173,951.203,56-29,61 -2,5% ----1.173,951.173,951 11:51
15-12-28 400,001.088,731.120,81-32,08 -2,9% ----1.089,901.088,732 4-6
15-12-28 450,00392,571.079,46-686,89 -63,6% ----392,57392,572 19-9
15-12-28 480,00793,401.055,16-- -- ----793,40793,401 20-4
15-12-28 500,00999,901.039,16-- -- ----999,90999,903 2-6
15-12-28 520,00--1.023,31-- -- --------0 --
15-12-28 550,00665,00999,81-- -- ----665,00665,005 2-4
15-12-28 600,00837,52961,61-- -- ----837,52837,521 27-5
15-12-28 640,00792,88931,79-- -- ----792,88792,881 21-5
15-12-28 680,00803,40902,59-- -- ----803,88803,406 28-5
15-12-28 700,00819,00888,29-- -- ----819,00819,001 2-6
15-12-28 720,00620,50874,14-- -- ----620,50620,501 9-4
15-12-28 760,00661,00846,53-- -- ----661,00661,001 18-5
15-12-28 800,00819,68819,64-- -- ----819,68819,681 3-6
15-12-28 840,00608,76793,44-- -- ----608,76608,761 14-4
15-12-282880,00412,25767,99+12,09 +1,6% ----412,25412,251 31-3
15-12-28 900,00729,33755,59-26,26 -3,5% ----730,40729,332 4-6
15-12-28 920,00662,02743,34-- -- ----662,02662,021 27-5
15-12-28 960,00621,90719,62-- -- ----621,90621,901 1-6
15-12-28 1.000,00707,99696,52+11,47 +1,6% ----707,99707,991 17:16
15-12-28 1.040,00592,02674,17-- -- ----592,02592,021 27-5
15-12-28 1.080,00--652,67-- -- --------0 --
15-12-28 1.100,00627,95642,12-- -- ----630,00627,952 3-6
15-12-28 1.150,00586,10616,75-30,65 -5,0% ----586,10586,101 13:40
15-12-28 1.200,00596,00592,36+3,64 +0,6% ----596,00564,553 17:11
15-12-28 1.250,00560,00569,18-9,18 -1,6% ----568,00560,002 16:43
15-12-28 1.300,00495,00546,83-- -- ----495,00470,005 2-6
15-12-28 1.350,00422,13525,77-- -- ----422,13422,131 27-5
15-12-28 1.400,00427,75505,42-- -- ----427,75427,751 29-5
15-12-28 1.450,00463,00486,02-23,02 -4,7% ----463,00463,001 11:45
15-12-28 1.500,00451,00467,47-16,47 -3,5% ----451,00441,813 15:34
15-12-28 1.550,00--449,77-- -- --------0 --
15-12-28 1.600,00387,38433,08-- -- 400,00--387,38387,381 2-6
15-12-28 1.650,00--416,93-- -- --------0 --
15-12-28 1.700,00363,69401,53-- -- ----363,69363,691 2-6
15-12-28 1.750,00--387,87-- -- --------0 --
15-12-28 1.800,00349,00372,73-23,73 -6,4% ----365,00349,005 11:19
15-12-28 1.900,00338,00346,60-- -- ----338,00338,001 3-6
15-12-28 2.000,00316,55322,50-- -- ----316,93316,5510 3-6
15-12-28 2.200,00286,00280,02+5,98 +2,1% ----286,00286,001 17:27
15-12-28 2.400,00245,20244,27-- -- ----245,20230,4860 3-6
15-12-28 2.800,00188,00187,74-- -- ----188,00188,004 3-6
15-12-28 3.200,00139,00145,28-6,28 -4,3% ----139,00139,003 15:04
21-12-29 300,001.040,721.216,07-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,291.136,59-- -- ----844,29844,291 8-4
21-12-29 450,00862,151.098,44-- -- ----862,15862,151 13-4
21-12-29 500,00871,651.061,24-- -- ----871,65871,651 18-5
21-12-29 550,00837,601.025,13-- -- ----837,60837,601 18-5
21-12-29 600,00886,25990,03-- -- ----886,25886,251 22-5
21-12-29 700,00780,00923,08-- -- ----780,00780,001 21-5
21-12-29 800,00624,60860,43-- -- ----625,00624,602 10-4
21-12-29 900,00705,13802,35-- -- ----705,13705,131 1-6
21-12-291841.000,00671,45748,61+14,53 +1,9% ----671,45671,451 2-6
21-12-29 1.100,00590,00699,09-- -- ----601,30590,003 1-6
21-12-29 1.200,00636,13653,44-17,31 -2,6% ----636,13636,131 11:56
21-12-29691.400,00579,65572,89+14,60 +2,5% ----579,65579,652 3-6
21-12-29 1.600,00440,00504,60-- -- ----440,00440,001 2-6
21-12-29 1.800,00431,37446,76-15,39 -3,4% ----431,37431,371 15:40
21-12-29 2.000,00390,75397,66-- -- ----391,70389,054 3-6
21-12-29 2.400,00315,00318,48-- -- ----322,00304,306 3-6
21-12-29 2.800,00154,60258,64-- -- ----154,60148,8030 18-5
21-12-29 3.200,00210,95212,68-- -- ----210,95210,954 3-6
20-12-30 500,001.000,001.078,25-- -- ----1.000,001.000,002 2-6
20-12-30 600,00937,361.013,53-- -- ----937,36937,361 2-6
20-12-3015700,00877,56953,07+12,79 +1,3% ----877,56877,561 2-6
20-12-30 800,00897,78896,32-- -- ----897,78897,781 3-6
20-12-30 900,00583,60843,49-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00794,52-- -- ----681,00681,001 22-5
20-12-30 1.100,00675,24749,26-- -- ----675,24675,241 2-6
20-12-30561.200,00687,59707,21+12,76 +1,8% ----705,00687,592 16:13
20-12-30 1.400,00611,13632,00-20,87 -3,3% ----611,13611,131 11:56
20-12-30 1.600,00555,00567,03-12,03 -2,1% ----555,00548,5911 16:21
20-12-30 1.800,00502,84511,89-- -- ----502,84494,494 3-6
20-12-30512.000,00455,00463,57+11,91 +2,6% 400,00--455,00455,003 4-6
20-12-30 2.400,00346,00385,47-- -- ----346,00346,001 2-6
20-12-30 2.800,00325,30324,15-- -- 275,00--325,30315,504 3-6
20-12-30 3.200,00262,31275,24-- -- ----262,99262,312 3-6
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?