Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.391,001.376,40+14,60 +1,1% 1.395,001.358,80390.74717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 27-5-2026)
Totaal volume 4.034 (2.873 Calls, 1.161 Puts)
Totaal open interest bij opening 7.788 (3.161 Calls, 4.627 Puts)
Call / Put ratio 2,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2636300,001.048,251.090,28-13,42 -1,2% ----1.048,251.040,508 14-5
19-06-26 350,00962,001.040,36-- -- ----962,00962,001 18-5
19-06-26 400,00836,40990,45-- -- ----836,40836,401 24-4
19-06-26 420,00819,25970,49-- -- ----819,25817,502 24-4
19-06-26 440,00861,00950,53-- -- ----861,00861,001 8-5
19-06-26 450,00799,75940,55-- -- ----799,75787,002 24-4
19-06-26 460,00732,75930,57-- -- ----732,75732,751 11-3
19-06-263480,00812,00910,61-13,46 -1,5% ----812,00812,001 18-5
19-06-26 500,00905,72890,66-- -- ----905,72905,721 22-5
19-06-26 520,00735,00870,71-- -- ----735,00725,252 24-4
19-06-26 550,00747,00840,78-- -- ----747,00747,001 8-5
19-06-26 560,00699,71830,80-- -- ----700,16698,004 21-4
19-06-2670600,00831,20790,91-13,38 -1,7% ----831,20827,504 25-5
19-06-26 650,00562,00741,04-- -- ----562,00562,002 4-5
19-06-26 680,00534,73711,11-- -- ----534,73534,731 5-5
19-06-26 700,00567,58691,15-- -- ----567,58567,586 6-5
19-06-26 720,00591,00671,20-- -- ----591,00591,002 13-5
19-06-26 750,00558,00641,29-- -- ----558,00558,001 6-5
19-06-26 760,00562,00631,32-- -- ----562,00562,001 7-5
19-06-26 800,00494,75591,44-- -- ----494,75494,751 20-5
19-06-26 850,00398,79541,59-- -- ----398,79398,791 19-5
19-06-2691880,00397,50511,72-12,59 -2,5% ----397,50397,501 20-5
19-06-26 900,00491,50491,82-0,32 -0,1% ----525,50491,504 27-5
19-06-26 920,00486,22471,92-- -- ----486,22486,221 26-5
19-06-26 940,00357,85452,03-- -- ----357,85357,851 8-5
19-06-26 950,00460,75442,09+18,66 +4,2% ----460,75460,752 27-5
19-06-26 960,00275,20432,16-- -- ----275,20275,201 15-4
19-06-26 980,00401,00412,36-11,36 -2,8% ----401,00389,0020 27-5
19-06-26 1.000,00406,00392,57-- -- ----406,00406,002 26-5
19-06-26 1.020,00199,03372,79-- -- ----199,03199,031 4-5
19-06-26151.030,00300,00362,95-12,36 -3,4% ----300,00300,001 20-5
19-06-26 1.040,00233,17353,15-- -- ----233,17233,171 19-5
19-06-26 1.050,00380,03343,35-- -- ----380,04379,7210 25-5
19-06-26 1.060,00237,71334,03-- -- ----237,71237,711 6-5
19-06-26 1.080,00235,55314,55-- -- ----235,55235,5512 20-5
19-06-26 1.090,00--304,48-- -- --------0 --
19-06-26 1.100,00290,30294,73-- -- ----290,30290,301 22-5
19-06-26 1.120,00152,50275,63-- -- ----152,50152,501 19-5
19-06-26 1.140,00261,40256,61-- -- ----261,40252,002 22-5
19-06-26 1.160,00271,00237,69-- -- ----271,00271,001 25-5
19-06-26 1.180,00182,90219,38-- -- ----182,90167,213 21-5
19-06-26 1.200,00232,60200,98+31,62 +15,7% ----232,60232,604 27-5
19-06-26 1.220,00214,56183,88-- -- ----226,15214,563 25-5
19-06-26 1.240,00187,07166,48+20,59 +12,4% ----187,15187,074 27-5
19-06-26 1.260,00143,00150,50-7,50 -5,0% ----180,00133,0045 27-5
19-06-26 1.280,00139,00135,02-- -- ----147,00139,002 26-5
19-06-26 1.300,00145,00120,64+24,36 +20,2% ----145,00136,505 27-5
19-06-26 1.320,0093,35106,61-13,26 -12,4% ----132,4093,307 27-5
19-06-26 1.340,0081,0094,06-13,06 -13,9% ----81,0081,002 27-5
19-06-26 1.350,0080,2787,84-7,57 -8,6% ----113,0579,5010 27-5
19-06-26 1.360,0073,5082,23-8,73 -10,6% 30,00--97,1073,5013 27-5
19-06-26 1.380,0063,6571,52-7,87 -11,0% ----92,7857,5249 27-5
19-06-26 1.400,0056,5062,15-5,65 -9,1% ----83,0049,0056 27-5
19-06-26 1.420,0047,0053,08-6,08 -11,5% ----68,7047,0027 27-5
19-06-26 1.440,0040,5545,66-5,11 -11,2% ----59,0035,0043 27-5
19-06-26 1.450,0036,7041,96-5,26 -12,5% --75,0058,0036,7029 27-5
19-06-26 1.460,0035,2038,54-3,34 -8,7% ----53,0031,1521 27-5
19-06-26 1.480,0044,5032,91+11,59 +35,2% ----44,5037,3011 27-5
19-06-26 1.500,0024,7627,48-2,72 -9,9% --29,0038,4222,0050 27-5
19-06-26 1.520,0017,8023,41-5,61 -24,0% ----32,2717,80173 27-5
19-06-26 1.540,0019,1519,46-0,31 -1,6% ----23,5017,8511 27-5
19-06-26 1.550,0017,8517,64+0,21 +1,2% ----24,9715,9531 27-5
19-06-26 1.560,0012,5016,53-4,03 -24,4% ----23,5012,505 27-5
19-06-26 1.580,0011,7713,62-1,85 -13,6% ----20,0010,5049 27-5
19-06-26 1.600,009,9711,59-1,62 -14,0% ----16,808,50373 27-5
19-06-26 1.650,006,657,41-0,76 -10,3% 6,00--10,655,4073 27-5
19-06-26 1.680,004,805,74-0,94 -16,4% ----7,704,6558 27-5
19-06-26 1.700,004,254,77-0,52 -10,9% ----6,404,009 27-5
19-06-26 1.720,005,004,14+0,86 +20,8% ----5,005,002 27-5
19-06-26 1.760,002,752,88-0,13 -4,5% ----3,532,753 27-5
19-06-26 1.800,002,002,16-0,16 -7,4% --5,753,001,7916 27-5
19-06-26 1.840,00--1,51-- -- --------0 --
19-06-261131.900,000,910,99+0,18 +18,2% --2,501,500,8820 27-5
19-06-26 2.000,000,710,47+0,24 +51,1% --1,300,710,7111 27-5
19-06-26 2.100,000,870,44-- -- ----0,870,871 15-5
19-06-26 2.200,000,340,22+0,12 +54,5% ----0,340,3414 27-5
19-06-26 2.400,000,090,11-- -- ----0,140,0946 22-4
17-07-26 760,00--633,69-- -- --------0 --
17-07-26 800,00--594,21-- -- --------0 --
17-07-26 840,00--554,75-- -- --------0 --
17-07-261880,00375,59515,57-12,73 -2,5% ----375,59375,591 19-5
17-07-26 920,00490,94476,52-- -- ----490,94490,941 26-5
17-07-26 960,00367,54438,60-- -- ----367,54367,541 13-5
17-07-26 1.000,00412,50400,16-- -- ----412,50412,502 26-5
17-07-26 1.040,00396,66362,42-- -- ----396,66393,917 25-5
17-07-26 1.060,00343,69344,02-- -- ----343,69343,691 22-5
17-07-26 1.080,00275,43325,81-- -- ----275,43275,431 20-5
17-07-26 1.100,00341,61307,97-- -- ----341,61338,917 25-5
17-07-26 1.120,00220,50290,59-- -- ----220,50220,501 13-5
17-07-26 1.140,00195,10273,44-- -- ----195,10195,102 20-5
17-07-26 1.160,00260,25256,92-- -- ----260,25260,251 26-5
17-07-26 1.180,00258,61240,70-- -- ----258,61258,619 22-5
17-07-26 1.200,00228,25224,95-- -- ----228,25228,251 26-5
17-07-26 1.220,00214,65209,75-- -- ----217,40214,656 26-5
17-07-26 1.240,00213,30195,16+18,14 +9,3% ----213,30213,301 27-5
17-07-26 1.260,00189,88181,22-- -- ----189,88189,881 26-5
17-07-26 1.280,00177,49167,33-- -- ----177,49177,491 26-5
17-07-26 1.300,00180,55155,12+25,43 +16,4% ----180,55180,554 27-5
17-07-26 1.320,00129,95142,83-12,88 -9,0% ----129,95129,902 27-5
17-07-26 1.340,00160,20131,56-- -- ----160,20160,201 25-5
17-07-26 1.360,00110,00120,36-10,36 -8,6% ----124,95104,903 27-5
17-07-26 1.380,00103,67110,11-6,44 -5,8% ----107,50102,096 27-5
17-07-26 1.400,0095,00101,04-6,04 -6,0% ----113,4093,007 27-5
17-07-26 1.420,0091,3091,95-0,65 -0,7% ----99,0091,303 27-5
17-07-26331.440,0097,9184,02-6,34 -7,5% ----97,9197,003 27-5
17-07-26 1.460,0092,5576,48-- -- ----92,5592,553 25-5
17-07-26481.480,0085,0569,43-4,93 -7,1% ----85,0585,051 27-5
17-07-26 1.500,0070,0062,95+7,05 +11,2% --87,5078,0570,006 27-5
17-07-26 1.510,00------ -- ---------- --
17-07-26 1.520,0056,7057,21-0,51 -0,9% ----56,7056,704 27-5
17-07-26 1.540,0058,8151,82+6,99 +13,5% ----58,8158,812 27-5
17-07-26 1.560,0048,3046,77-- -- 0,10--48,3048,307 26-5
17-07-26871.600,0035,0038,41-3,14 -8,2% ----47,6035,0050 27-5
17-07-26 1.640,0042,3031,16-- -- --------1 26-5
17-07-26 1.680,00--25,47-- -- --------0 --
17-07-26 1.700,0021,0022,90-1,90 -8,3% ----27,4021,005 27-5
17-07-26 1.720,0025,0520,42+4,63 +22,7% ----25,0525,051 27-5
17-07-26 1.800,0012,7513,73-0,98 -7,1% ----12,7511,457 27-5
17-07-26 1.900,007,608,40-0,80 -9,5% ----10,007,609 27-5
17-07-26 2.000,005,255,27-- -- ----5,255,252 26-5
17-07-2672.100,003,223,58-0,72 -20,1% ----3,223,221 27-5
17-07-26 2.200,001,922,43-0,51 -21,0% ----1,921,921 27-5
17-07-26 2.300,002,001,61-- -- ----2,052,002 25-5
21-08-26 800,00--596,23-- -- --------0 --
21-08-26 840,00--557,42-- -- --------0 --
21-08-26 880,00--519,69-- -- --------0 --
21-08-26 920,00--481,76-- -- --------0 --
21-08-26 960,00--444,32-- -- --------0 --
21-08-26 1.000,00--407,86-- -- --------0 --
21-08-26 1.040,00--372,21-- -- --------0 --
21-08-26 1.060,00354,94355,03-- -- ----354,94354,941 22-5
21-08-26 1.080,00--338,27-- -- --------0 --
21-08-26 1.100,00--321,34-- -- --------0 --
21-08-26 1.120,00--305,04-- -- --------0 --
21-08-26 1.160,00--274,27-- -- --------0 --
21-08-26 1.200,00245,00245,06-0,06 0,0% ----267,50245,006 27-5
21-08-26 1.240,00--216,97-- -- --------0 --
21-08-26 1.280,00184,00191,70-7,70 -4,0% ----184,00184,001 27-5
21-08-26 1.320,00160,40167,87-- -- ----160,40160,401 22-5
21-08-26 1.360,00140,65146,87-6,22 -4,2% ----140,65140,652 27-5
21-08-26 1.400,00123,00127,66-4,66 -3,7% ----150,00112,305 27-5
21-08-2671.440,0098,25110,66-4,67 -4,2% ----104,7098,257 27-5
21-08-26 1.480,00110,3195,81+14,50 +15,1% ----110,31110,311 27-5
21-08-26101.520,0097,0082,34-3,94 -4,8% ----97,0097,002 27-5
21-08-26 1.560,0079,7571,05+8,70 +12,2% ----79,7579,752 27-5
21-08-26 1.600,0058,0060,59-2,59 -4,3% ----58,0058,004 27-5
21-08-26 1.640,0050,1152,04-1,93 -3,7% ----50,1150,111 27-5
21-08-26 1.680,0041,5044,31-2,81 -6,3% ----53,7041,255 27-5
21-08-26 1.700,0052,0041,13-- -- ----52,0052,002 25-5
21-08-26 1.800,0026,1028,01-1,91 -6,8% ----26,1026,101 27-5
21-08-26 1.900,0025,3519,13-- -- ----25,3525,351 25-5
21-08-26 2.000,0018,0013,27-- -- ----18,0018,001 25-5
21-08-26 2.100,00--9,31-- -- --------1 22-5
21-08-2612.200,006,206,45+0,42 +6,5% ----6,206,201 22-5
21-08-26 2.300,006,104,78-- -- ----6,106,101 25-5
18-09-26 350,00969,161.042,34-- -- ----969,16964,874 11-5
18-09-26 400,00792,00992,91-- -- ----808,00792,003 28-4
18-09-26 440,00747,30953,31-- -- ----747,30747,301 29-4
18-09-26 450,00--943,41-- -- --------0 --
18-09-26 460,00--933,51-- -- --------0 --
18-09-26 480,00--913,82-- -- --------0 --
18-09-26 500,00708,00894,14-- -- ----708,00708,001 8-4
18-09-26 520,00--874,35-- -- --------0 --
18-09-26 550,00689,00844,78-- -- ----689,00689,001 24-4
18-09-26 560,00--834,93-- -- --------0 --
18-09-26 600,00580,55795,58-- -- ----580,55580,551 28-4
18-09-26 650,00570,23746,69-- -- ----570,23570,231 23-4
18-09-26 680,00582,60717,30-- -- ----582,60582,601 24-4
18-09-26 700,00605,60697,80-- -- ----605,60597,003 18-5
18-09-264720,00505,70678,35-12,18 -1,8% ----505,70505,701 23-4
18-09-26 750,00561,00649,25-- -- ----561,00561,001 18-5
18-09-26 800,00593,05601,14-- -- ----593,05593,0510 22-5
18-09-26 850,00482,30553,64-- -- ----482,30482,302 13-5
18-09-26 880,00398,24525,46-- -- ----398,24397,774 22-4
18-09-26 900,00525,42506,86-- -- ----525,42525,421 26-5
18-09-26 920,00506,87488,46-- -- ----506,87499,783 26-5
18-09-26 950,00417,47461,24-- -- ----417,47417,471 14-5
18-09-26 1.000,00428,00416,99-- -- ----428,00428,001 26-5
18-09-26721.050,00364,28374,83-10,86 -2,9% ----364,28364,281 27-5
18-09-26 1.080,00341,63349,89-- -- ----341,63341,631 22-5
18-09-26 1.100,00354,00334,42+19,58 +5,9% ----354,00354,001 27-5
18-09-26 1.120,00348,00318,67+29,33 +9,2% ----348,00348,001 27-5
18-09-26 1.140,00228,20303,40-- -- ----236,60228,202 15-5
18-09-26 1.160,00290,60289,02-- -- ----290,60290,603 22-5
18-09-26 1.180,00276,60274,90-- -- ----276,60276,604 22-5
18-09-26 1.200,00250,00261,01-11,01 -4,2% ----250,00250,003 27-5
18-09-26 1.220,00244,80247,68-2,88 -1,2% ----244,80244,803 27-5
18-09-26 1.240,00201,90234,67-- -- ----201,90201,902 21-5
18-09-26 1.260,00248,34222,12-- -- ----249,43248,233 25-5
18-09-26 1.280,00212,05210,00-- -- ----212,05212,052 22-5
18-09-26 1.300,00198,39198,45-0,06 0,0% ----198,39198,392 27-5
18-09-26 1.320,00201,24187,52+13,72 +7,3% ----201,24201,241 27-5
18-09-26 1.340,00138,00176,79-- -- ----138,00137,855 21-5
18-09-26 1.350,00168,89171,64-2,75 -1,6% ----168,89168,891 27-5
18-09-26 1.360,00187,15166,64+20,51 +12,3% ----189,35183,106 27-5
18-09-26 1.380,00152,97156,97-4,00 -2,5% ----152,97152,971 27-5
18-09-26 1.400,00143,92147,70-3,78 -2,6% ----167,50143,927 27-5
18-09-26 1.450,00147,00126,72+20,28 +16,0% ----147,00136,505 27-5
18-09-26 1.500,0099,70108,36-8,66 -8,0% 50,00--125,0599,708 27-5
18-09-26 1.550,00106,2592,31+13,94 +15,1% ----108,50106,252 27-5
18-09-26 1.600,0092,0078,70+13,30 +16,9% ----92,0089,205 27-5
18-09-26 1.650,0070,0066,85+3,15 +4,7% ----78,0070,0021 27-5
18-09-26 1.700,0052,4656,97-4,51 -7,9% ----58,0052,463 27-5
18-09-26 1.750,0048,8048,85-0,05 -0,1% ----48,8048,801 27-5
18-09-26 1.800,0036,2541,32-5,07 -12,3% ----45,5036,253 27-5
18-09-26 1.900,0026,2529,94-3,69 -12,3% ----32,8526,253 27-5
18-09-261882.000,0020,0021,83-1,13 -5,2% ----22,0020,004 27-5
18-09-26 2.100,0016,1016,08-- -- ----16,1016,101 26-5
18-09-26 2.200,0012,2512,17+0,08 +0,7% ----14,3012,255 27-5
18-09-26 2.400,006,706,67+0,03 +0,4% --8,008,256,0523 27-5
18-12-26 280,00975,021.113,32-- -- ----975,02974,632 22-4
18-12-26 300,00932,851.093,97-- -- ----933,75927,808 24-4
18-12-26 350,00873,601.044,97-- -- ----873,60873,601 23-4
18-12-26 400,00962,83996,12-- -- ----962,83961,343 21-5
18-12-26 440,00715,52957,15-- -- ----724,57715,524 30-3
18-12-26 450,00937,19947,44-- -- ----937,19937,192 22-5
18-12-26 460,00704,76937,69-- -- ----704,99704,7611 30-3
18-12-26 480,00753,75918,29-- -- ----753,75752,352 24-4
18-12-26 500,00765,35898,89-- -- ----765,35765,351 19-5
18-12-26 520,00674,00879,49-- -- ----674,00674,001 24-3
18-12-26 550,00883,25850,54-- -- ----883,25883,251 25-5
18-12-26 560,00659,70840,89-- -- ----659,70659,701 23-4
18-12-26 600,00758,13802,48-- -- ----758,13758,131 21-5
18-12-26 640,00740,64764,28-- -- ----741,04740,642 14-5
18-12-26 680,00636,10726,38-- -- ----636,10636,101 12-5
18-12-26 700,00695,00707,58-- -- ----695,00695,001 22-5
18-12-26 720,00627,05688,94-- -- ----627,25626,453 8-5
18-12-2611760,00426,35651,89-12,02 -1,8% ----426,35426,351 27-3
18-12-26 800,00650,65615,39+35,26 +5,7% ----650,65650,653 27-5
18-12-26 840,00593,28579,72-- -- ----593,45593,288 26-5
18-12-26 880,00396,33544,82-- -- ----398,08396,332 24-4
18-12-26 900,00523,50527,67-4,17 -0,8% ----523,50523,501 27-5
18-12-26 920,00478,40510,98-- -- ----478,40478,401 21-5
18-12-26 960,00490,10478,03-- -- ----490,10490,101 22-5
18-12-26 1.000,00480,45446,35+34,10 +7,6% ----480,45455,004 27-5
18-12-26 1.040,00442,81415,81+27,00 +6,5% ----442,81442,685 27-5
18-12-26 1.080,00378,00386,58-8,58 -2,2% ----378,00369,002 27-5
18-12-26 1.100,00383,45372,39+11,06 +3,0% 342,00410,00383,45375,00150 27-5
18-12-26 1.120,00250,20358,49-- -- ----250,20250,201 19-5
18-12-26 1.140,00371,50344,94-- -- 165,00--374,00362,0011 25-5
18-12-26 1.160,00359,25331,74-- -- 165,00--359,25359,251 25-5
18-12-26 1.180,00272,48319,29-- -- 165,00--272,48270,003 20-5
18-12-26 1.200,00297,50306,92-9,42 -3,1% 160,00--328,25285,00381 27-5
18-12-26 1.220,00318,75294,50-- -- ----320,00318,7510 25-5
18-12-26 1.240,00307,65282,75+24,90 +8,8% ----307,65302,9521 27-5
18-12-26 1.260,00283,75271,35-- -- ----283,75283,751 26-5
18-12-26 1.280,00282,85260,28+22,57 +8,7% ----282,85282,851 27-5
18-12-26 1.300,00244,50249,81-5,31 -2,1% --278,00277,00240,4013 27-5
18-12-26 1.320,00265,00239,84-- -- ----265,00265,001 25-5
18-12-267681.350,00218,15225,14-7,08 -3,1% ----245,00218,1522 27-5
18-12-26 1.400,00224,80202,06+22,74 +11,3% 30,00--224,80218,29245 27-5
18-12-26 1.450,00171,40181,37-9,97 -5,5% ----195,25171,406 27-5
18-12-26 1.500,00157,80162,22-4,42 -2,7% ----182,22156,70109 27-5
18-12-26 1.550,00147,46145,48-- -- ----157,83147,4631 26-5
18-12-26 1.600,00125,46130,23-4,77 -3,7% ----147,22125,4638 27-5
18-12-26 1.650,00115,00116,58-- -- ----115,00115,001 26-5
18-12-26 1.700,0097,00104,58-7,58 -7,2% ----115,0597,0029 27-5
18-12-26 1.750,00105,4393,33-- -- ----105,43104,723 25-5
18-12-26 1.800,0091,6484,10+7,54 +9,0% ----94,0089,8675 27-5
18-12-26 1.900,0069,8567,75-- -- ----69,8569,704 26-5
18-12-26 2.000,0059,4355,08+4,35 +7,9% ----59,4359,435 27-5
18-12-26 2.100,0045,7544,58-- -- ----45,7545,751 26-5
18-12-26 2.200,0034,7036,52-1,82 -5,0% ----34,7034,002 27-5
18-12-26 2.400,0025,0024,20+0,80 +3,3% ----27,0025,0015 27-5
19-03-27 460,00936,64942,61-- -- ----936,64935,352 22-5
19-03-27 480,00741,10923,52-- -- ----741,10741,101 28-4
19-03-27 500,00725,35904,52-- -- ----725,35721,005 23-4
19-03-27 520,00711,64885,57-- -- ----711,83711,644 23-4
19-03-27 560,00--847,97-- -- --------0 --
19-03-27 600,00--810,87-- -- --------0 --
19-03-27 640,00596,50773,82-- -- ----597,35596,054 23-4
19-03-27 680,00--737,37-- -- --------0 --
19-03-27 720,00717,50701,76-- -- ----717,50717,501 22-5
19-03-27 760,00697,58666,40-- -- ----697,58697,581 25-5
19-03-27 800,00500,00631,90-- -- ----500,00500,002 21-4
19-03-27 840,00515,35598,44-- -- ----515,35515,052 8-5
19-03-27 880,00511,28565,66-- -- ----511,28511,281 11-5
19-03-27 920,00--533,96-- -- --------0 --
19-03-27 960,00430,70502,39-- -- ----430,70430,701 13-5
19-03-27 1.000,00--472,65-- -- --------0 --
19-03-27 1.040,00373,10444,05-- -- ----373,10373,103 11-5
19-03-27 1.080,00--415,86-- -- --------0 --
19-03-27 1.100,00420,00404,43+15,57 +3,8% ----420,00420,0021 27-5
19-03-27 1.150,00300,30372,63-- -- ----300,30298,802 20-5
19-03-27 1.200,00360,00342,94+17,06 +5,0% ----360,00360,001 27-5
19-03-27 1.250,00332,40314,82+17,58 +5,6% ----332,40332,401 27-5
19-03-27 1.300,00286,20288,95-- -- ----286,20286,201 22-5
19-03-27 1.350,00255,09264,05-- -- ----255,09255,092 22-5
19-03-27 1.400,00245,27241,90-- -- ----245,45244,354 26-5
19-03-27 1.450,00236,55221,36+15,19 +6,9% ----236,55236,002 27-5
19-03-27 1.500,00198,50202,28-3,78 -1,9% ----222,76198,5027 27-5
19-03-27 1.550,00200,00184,36-- -- ----200,00200,001 25-5
19-03-27 1.600,00154,00168,79-- -- ----154,00154,001 14-5
19-03-27 1.650,00133,30153,99-- -- ----133,30131,352 14-5
19-03-27 1.700,00135,40140,44-- -- ----135,40131,604 22-5
19-03-27 1.750,00--127,64-- -- --------0 --
19-03-27 1.800,00129,45117,29+12,16 +10,4% ----129,45126,604 27-5
19-03-27 1.900,00110,7598,17+12,58 +12,8% ----110,75110,202 27-5
19-03-27 2.000,0083,5581,87-- -- ----83,6583,5543 26-5
19-03-27 2.100,00--68,60-- -- --------0 --
18-06-27 300,00959,001.097,20-- -- ----959,00959,001 19-5
18-06-27 400,00955,751.002,10-- -- ----955,75952,505 14-5
18-06-27 450,00875,00955,16-- -- ----875,00875,001 13-5
18-06-27 480,00718,75927,16-- -- ----718,75718,751 26-3
18-06-27 500,00726,79908,59-- -- ----726,79726,791 28-4
18-06-27 520,00--890,12-- -- --------0 --
18-06-27 560,00--853,56-- -- --------0 --
18-06-27 600,00769,39817,47-- -- ----770,13769,393 14-5
18-06-27 640,00--781,79-- -- --------0 --
18-06-27 680,00610,00746,81-- -- ----610,00610,001 21-4
18-06-27 700,00682,91729,51-- -- ----682,94682,912 14-5
18-06-27 720,00541,18712,47-- -- ----541,18541,181 23-4
18-06-27 760,00668,86678,69-- -- ----668,86668,861 22-5
18-06-27 800,00599,88644,99-- -- ----599,92599,884 14-5
18-06-27 840,00604,06612,87-- -- ----604,06604,061 22-5
18-06-27 880,00402,76581,70-- -- ----402,76402,761 4-2
18-06-27 900,00599,63566,68-- -- ----599,63599,631 25-5
18-06-27 920,00396,00552,48-- -- ----396,00396,001 23-3
18-06-2715960,00377,00522,58-11,72 -2,2% ----377,00377,001 17-4
18-06-274181.000,00502,43494,38-11,72 -2,4% ----502,43502,432 26-5
18-06-27 1.040,00393,75467,46-- -- ----396,65393,752 14-4
18-06-27 1.080,00--442,01-- -- --------0 --
18-06-27 1.100,00352,00428,81-- -- ----352,00352,001 20-5
18-06-27211.150,00406,15399,24-10,05 -2,5% ----407,65406,152 26-5
18-06-27 1.200,00347,82370,16-- -- ----347,82347,821 21-5
18-06-27 1.250,00314,83343,54-- -- ----318,92302,853 21-5
18-06-27 1.300,00319,36318,17-- -- ----319,36319,361 26-5
18-06-27 1.350,00310,32294,60+15,72 +5,3% ----310,32310,321 27-5
18-06-277741.400,00276,85272,82-8,98 -3,3% ----276,85276,307 26-5
18-06-27 1.450,00273,97252,28-- -- ----273,97271,817 25-5
18-06-27 1.500,00226,28233,60-7,32 -3,1% ----243,59226,286 27-5
18-06-27 1.550,00215,36215,75-- -- ----215,36215,361 26-5
18-06-27 1.600,00208,53199,71+8,82 +4,4% ----208,53208,534 27-5
18-06-27 1.650,00--184,50-- -- --------0 --
18-06-27 1.700,00185,06170,79-- -- ----186,07185,064 25-5
18-06-27 1.800,00153,61146,26+7,35 +5,0% ----153,61153,618 27-5
18-06-27 1.900,00134,15125,16+8,99 +7,2% ----134,15134,151 27-5
18-06-27 2.000,00116,20107,45+8,75 +8,1% ----116,20116,205 27-5
18-06-27 2.200,0083,6479,28+4,36 +5,5% 38,50--83,6483,648 27-5
18-06-27 2.400,0058,5058,43+0,07 +0,1% ----58,5057,006 27-5
17-12-27 300,001.100,001.103,76-- -- ----1.100,001.095,003 22-5
17-12-27 400,001.031,421.010,85-- -- ----1.031,421.031,421 26-5
17-12-27 450,00927,72965,74-- -- ----927,72927,721 21-5
17-12-27 480,00737,71939,00-- -- ----737,71737,712 27-1
17-12-27 500,00938,19921,30-- -- ----941,62938,192 26-5
17-12-27 520,00--903,75-- -- --------0 --
17-12-27 550,00713,27877,65-- -- ----713,27713,271 4-5
17-12-27107600,00852,66834,92-12,91 -1,5% ----852,66850,942 26-5
17-12-27 650,00620,64793,07-- -- ----620,64620,641 12-2
17-12-27 680,00605,00768,47-- -- ----605,00605,001 18-2
17-12-27 700,00540,00752,44-- -- ----540,00540,001 1-4
17-12-272720,00571,00736,41-12,50 -1,7% ----571,00571,001 23-4
17-12-27 760,00651,00705,02-- -- ----651,00645,002 20-5
17-12-27 800,00705,65674,42-- -- ----705,65705,651 25-5
17-12-27 840,00673,38644,75-- -- ----673,38673,381 25-5
17-12-27 880,00454,00615,85-- -- ----454,00451,003 30-1
17-12-27 900,00633,00601,75-- -- ----633,00633,001 25-5
17-12-27 920,00431,80587,90-- -- ----431,80431,801 28-4
17-12-27 960,00504,12560,97-- -- ----504,12504,125 11-5
17-12-27 1.000,00564,16535,01+29,15 +5,4% ----564,16546,372 27-5
17-12-27 1.040,00536,55509,87-- -- ----536,55536,551 25-5
17-12-27 1.080,00--485,62-- -- --------0 --
17-12-27 1.100,00500,65473,94+26,71 +5,6% ----500,65500,653 27-5
17-12-27 1.150,00314,57445,97-- -- ----314,57314,571 23-4
17-12-27 1.200,00405,00419,22-14,22 -3,4% ----405,00405,008 27-5
17-12-27 1.220,00402,40408,69-- -- ----402,40402,401 22-5
17-12-27 1.240,00--398,77-- -- --------0 --
17-12-27 1.250,00415,95393,82-- -- ----415,95415,952 25-5
17-12-27 1.260,00413,10388,79-- -- ----413,10413,101 25-5
17-12-27 1.280,00242,55379,22-- -- ----242,55242,551 29-4
17-12-27 1.300,00390,81370,00+20,81 +5,6% ----390,98390,815 27-5
17-12-27 1.320,00384,10360,90-- -- ----384,10384,101 25-5
17-12-27 1.340,00289,00351,82-- -- ----289,00289,001 12-5
17-12-27 1.350,00350,00347,45-- -- ----350,00350,001 26-5
17-12-27 1.360,00290,94343,05-- -- ----290,94290,941 15-5
17-12-27 1.380,00262,50334,55-- -- ----262,50262,505 12-5
17-12-27 1.400,00313,90326,35-12,45 -3,8% ----350,00313,909 27-5
17-12-27 1.420,00312,85318,35-- -- ----312,90312,855 22-5
17-12-27 1.440,00315,10310,35-- -- ----315,10315,102 26-5
17-12-27 1.460,00250,25302,65-- -- ----250,25250,252 7-5
17-12-27 1.480,00317,00295,30+21,70 +7,3% ----317,00317,002 27-5
17-12-27 1.500,00284,00287,97-3,97 -1,4% 150,00--284,00284,002 27-5
17-12-27 1.550,00275,00270,45-- -- ----275,00275,003 26-5
17-12-27 1.600,00243,90254,08-10,18 -4,0% ----249,00243,903 27-5
17-12-27 1.650,00--238,91-- -- --------0 --
17-12-27271.700,00218,55224,46-6,86 -3,1% ----218,55218,552 27-5
17-12-271121.800,00202,31198,21-6,87 -3,5% ----204,99196,7572 26-5
17-12-27 1.900,00187,75175,61-- -- ----187,75187,751 25-5
17-12-27 2.000,00149,00155,63-6,63 -4,3% ----171,20149,0016 27-5
17-12-27 2.200,00135,70122,66+13,04 +10,6% ----135,70135,701 27-5
17-12-27 2.400,00105,0797,22+7,85 +8,1% ----105,07105,076 27-5
17-12-27 2.800,0059,0062,25-3,25 -5,2% ----66,7559,004 27-5
15-12-28 300,00975,201.105,98-- -- ----975,20975,201 19-5
15-12-28 400,00931,191.022,91-- -- ----931,19931,191 7-5
15-12-28 450,00392,57981,21-588,64 -60,0% ----392,57392,572 19-9
15-12-28 480,00793,40956,82-- -- ----793,40793,401 20-4
15-12-28 500,00922,00940,67-- -- ----922,00922,001 14-5
15-12-28 520,00--924,68-- -- --------0 --
15-12-2850550,00665,00900,98-12,07 -1,3% ----665,00665,005 2-4
15-12-2843600,00837,52862,41-11,45 -1,3% ----837,52837,521 27-5
15-12-28 640,00792,88832,47-- -- ----792,88792,881 21-5
15-12-28 680,00641,60803,02-- -- ----641,60641,601 25-3
15-12-28 700,00823,00788,63-- -- ----823,00823,001 25-5
15-12-28 720,00620,50774,38-- -- ----620,50620,501 9-4
15-12-28 760,00661,00746,75-- -- ----661,00661,001 18-5
15-12-28 800,00636,00719,55-- -- ----636,00636,001 20-5
15-12-28 840,00608,76693,11-- -- ----608,76608,761 14-4
15-12-28 880,00412,25667,51-- -- ----412,25412,251 31-3
15-12-28 900,00670,00655,34-- -- ----670,00670,001 26-5
15-12-28 920,00662,02643,13-9,85 -1,5% ----662,02662,021 27-5
15-12-28 960,00--619,14-- -- --------0 --
15-12-28 1.000,00635,00595,94-- -- ----635,00635,001 25-5
15-12-28 1.040,00592,02573,55+18,47 +3,2% ----592,02592,021 27-5
15-12-28 1.080,00--552,41-- -- --------0 --
15-12-28 1.100,00450,00541,92-- -- ----450,00450,001 18-5
15-12-28 1.150,00444,00516,47-- -- ----444,00444,001 18-5
15-12-28 1.200,00523,69492,28+31,41 +6,4% ----523,69523,356 27-5
15-12-28 1.250,00500,13471,20-- -- ----500,13500,131 25-5
15-12-28 1.300,00450,00449,80+0,20 0,0% ----450,00450,001 27-5
15-12-28 1.350,00422,13427,09-4,96 -1,2% ----422,13422,131 27-5
15-12-28 1.400,00436,04409,74+26,30 +6,4% ----436,04425,6515 27-5
15-12-28 1.450,00381,00388,59-7,59 -2,0% ----381,00381,001 27-5
15-12-28 1.500,00394,56371,46+23,10 +6,2% ----394,56394,561 27-5
15-12-28 1.550,00--354,67-- -- --------0 --
15-12-28 1.600,00334,43338,72-4,29 -1,3% ----364,24334,438 27-5
15-12-28 1.650,00--323,62-- -- --------0 --
15-12-28 1.700,00332,00309,22-- -- ----332,00331,993 25-5
15-12-28 1.800,00293,00283,43+9,57 +3,4% 255,00--305,00293,006 27-5
15-12-28 1.900,00--259,53-- -- --------0 --
15-12-28 2.000,00243,80237,98-- -- ----243,80243,801 26-5
15-12-28 2.200,00217,00201,37-- -- ----217,00217,001 25-5
15-12-28 2.400,00186,50171,07-- -- ----186,50186,501 25-5
15-12-28 2.800,00127,90124,41-- -- ----127,90127,902 26-5
15-12-28 3.200,0098,0091,31+6,69 +7,3% ----98,0098,001 27-5
21-12-29 300,001.040,721.119,31-- -- ----1.041,251.040,405 18-5
21-12-29 400,00844,291.039,56-- -- ----844,29844,291 8-4
21-12-29 450,00862,15999,10-- -- ----862,15862,151 13-4
21-12-29 500,00871,65963,68-- -- ----871,65871,651 18-5
21-12-2927550,00837,60926,01-12,62 -1,4% ----837,60837,601 18-5
21-12-29 600,00886,25892,05-- -- ----886,25886,251 22-5
21-12-29 700,00780,00824,80-- -- ----780,00780,001 21-5
21-12-29 800,00624,60761,56-- -- ----625,00624,602 10-4
21-12-29 900,00664,52703,32-- -- ----664,52664,521 21-5
21-12-29 1.000,00619,41649,13-- -- ----619,41604,708 21-5
21-12-29 1.100,00569,66601,82-- -- ----569,66548,456 21-5
21-12-29 1.200,00565,00556,46-- -- ----565,00565,002 26-5
21-12-29 1.400,00470,00474,98-4,98 -1,0% ----470,00470,002 27-5
21-12-29 1.600,00417,00409,55-- -- ----417,00415,003 26-5
21-12-29 1.800,00275,00355,34-- -- ----275,00275,001 19-5
21-12-29 2.000,00323,75309,80+13,95 +4,5% ----332,50323,752 27-5
21-12-29 2.400,00208,00239,07-- -- ----208,00208,001 20-5
21-12-29 2.800,00154,60187,26-- -- ----154,60148,8030 18-5
21-12-29 3.200,00153,00149,34-- -- ----153,00145,256 22-5
20-12-30 500,00838,63980,94-- -- ----838,63838,631 22-4
20-12-30 600,00724,00914,63-- -- ----724,00724,001 29-4
20-12-30 700,00757,20852,91-- -- ----757,20757,201 14-4
20-12-30 800,00640,00795,60-- -- ----640,00640,001 5-5
20-12-30 900,00583,60742,40-- -- ----583,60583,601 23-2
20-12-30 1.000,00681,00692,76-- -- ----681,00681,001 22-5
20-12-30 1.100,00680,21647,34+32,87 +5,1% ----680,21680,2111 27-5
20-12-30 1.200,00580,00605,30-25,30 -4,2% ----580,00580,001 27-5
20-12-30 1.400,00558,66530,48+28,18 +5,3% ----558,66558,6611 27-5
20-12-30 1.600,00473,31467,53-- -- ----474,18473,3120 26-5
20-12-30 1.800,00425,00413,49+11,51 +2,8% 335,50--425,00425,002 27-5
20-12-30 2.000,00365,00368,16-- -- ----365,00365,001 22-5
20-12-30 2.400,00299,00296,10-- -- ----299,00299,001 26-5
20-12-30 2.800,00206,50241,27-- -- ----206,50205,752 15-5
20-12-30 3.200,00206,00199,80+6,20 +3,1% ----206,00206,001 27-5
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?