Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.176,401.154,80+21,60 +1,9% 1.196,601.167,40836.14117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 22-1-2026)
Totaal volume 5.718 (3.451 Calls, 2.267 Puts)
Totaal open interest bij opening 94.122 (44.326 Calls, 49.796 Puts)
Call / Put ratio 1,52
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-263480,00488,88675,53+21,42 +3,2% ----489,06488,883 3-12
20-02-262500,00580,97655,61+21,36 +3,3% ----580,97580,972 12-1
20-02-26 520,00--635,69+21,31 +3,4% --------0 --
20-02-26 560,00--595,86+21,18 +3,6% --------0 --
20-02-26 600,00--556,08+21,02 +3,8% --------0 --
20-02-261640,00518,45516,28+20,89 +4,0% ----518,45518,451 16-1
20-02-263680,00478,60476,55+20,73 +4,4% ----478,60478,601 16-1
20-02-265720,00365,00436,86+20,58 +4,7% ----365,00365,001 14-1
20-02-262740,00354,33417,01+20,54 +4,9% ----354,33354,331 12-1
20-02-2613760,00320,40397,25+20,45 +5,1% ----320,40320,401 12-1
20-02-261780,00265,00377,53+20,32 +5,4% ----265,00265,001 7-1
20-02-266800,00328,55357,84+20,26 +5,7% ----332,90328,552 19-1
20-02-2623820,00273,56338,17+20,18 +6,0% ----281,66273,562 14-1
20-02-265840,00322,39319,23+19,50 +6,1% ----322,39297,682 15-1
20-02-262850,00330,97309,16+19,79 +6,4% ----330,97330,971 16-1
20-02-2612860,00258,75299,51+19,67 +6,6% ----258,75258,751 20-1
20-02-268870,00303,01289,82+19,59 +6,8% ----303,01290,342 16-1
20-02-2612880,00280,17280,33+19,42 +6,9% ----280,17280,171 16-1
20-02-266890,00240,58271,03+19,10 +7,0% ----240,58240,581 19-1
20-02-2620900,00279,00261,22+19,29 +7,4% ----279,00279,001 09:30
20-02-265910,00284,00251,70+19,22 +7,6% ----284,00284,001 11:20
20-02-2619920,00260,02242,30+19,12 +7,9% ----270,55260,022 16:02
20-02-2613930,00216,10233,23+18,82 +8,1% ----216,10216,101 21-1
20-02-2652940,00255,00223,87+18,81 +8,4% ----255,00255,001 12:15
20-02-2633950,00247,00214,63+18,71 +8,7% ----247,00247,001 13:35
20-02-2694960,00239,00205,66+18,47 +9,0% ----239,00238,903 13:27
20-02-2611970,00224,74196,83+18,29 +9,3% ----228,90213,506 14:30
20-02-2658980,00224,00188,01+18,12 +9,6% ----224,00224,001 10:47
20-02-265990,00179,00179,30+18,27 +10,2% ----179,00176,002 15-1
20-02-262101.000,00197,65170,63+18,05 +10,6% 95,00--202,70197,653 14:12
20-02-26101.010,00189,91162,49+17,54 +10,8% ----189,91189,911 14:47
20-02-26631.020,00150,91154,27+17,34 +11,2% ----150,91135,8517 21-1
20-02-26171.030,00172,91146,29+16,74 +11,4% ----172,91172,911 14:47
20-02-26591.040,00167,80138,42+16,51 +11,9% ----167,80167,503 13:12
20-02-262261.050,00147,47131,24+15,55 +11,8% ----147,47147,471 09:34
20-02-263241.060,00117,50124,06+15,00 +12,1% ----117,50111,204 21-1
20-02-26221.070,00141,25116,91+14,61 +12,5% ----142,30141,257 15:27
20-02-262491.080,00137,00109,77+14,55 +13,3% ----138,85137,005 10:54
20-02-26301.090,0083,95103,28+13,89 +13,4% ----83,9583,951 20-1
20-02-261821.100,00113,3597,00+13,20 +13,6% 99,90--123,00113,3521 16:37
20-02-26331.110,00113,4090,74+12,93 +14,2% ----113,40105,002 14:09
20-02-261681.120,00108,0684,60+12,69 +15,0% ----108,06101,004 10:53
20-02-26491.140,0086,6073,83+11,54 +15,6% ----94,5581,5015 17:28
20-02-261771.160,0073,6563,73+10,69 +16,8% 64,50--85,8570,0017 17:11
20-02-26581.180,0064,0055,05+9,58 +17,4% ----74,2062,4017 17:19
20-02-261941.200,0054,0047,04+8,51 +18,1% 40,00--65,5052,0082 17:15
20-02-261881.220,0047,2540,12+7,54 +18,8% ----56,5045,9629 17:20
20-02-261391.240,0040,6534,22+6,44 +18,8% ----47,0039,0078 17:20
20-02-26341.260,0035,2028,72+5,81 +20,2% --38,0040,5034,7522 16:59
20-02-26861.280,0030,7524,36+4,85 +19,9% ----34,4027,5015 15:54
20-02-263141.300,0023,5520,44+4,14 +20,3% 17,60--30,0023,40129 16:05
20-02-261151.320,0023,6017,29+3,41 +19,7% ----25,5020,55134 15:41
20-02-26 1.340,0017,55---- -- --18,1517,5517,552 16:59
20-02-26861.360,0016,0012,06+2,68 +22,2% ----16,9913,509 14:15
20-02-261011.400,0010,207,93+2,48 +31,3% ----13,009,8055 17:08
20-02-26131.440,007,256,28+1,14 +18,2% ----9,057,2011 17:24
20-02-2631.480,005,254,48+0,78 +17,4% ----6,455,255 17:20
20-02-26781.500,005,053,91+0,55 +14,1% ----5,654,5153 12:50
20-02-26 1.520,00--3,31+0,50 +15,1% --------0 --
20-02-26 1.560,003,102,55+0,31 +12,2% ----3,523,1027 16:44
20-02-26401.600,002,201,85+0,36 +19,5% ----2,552,2018 16:43
20-02-26151.700,001,100,96+0,12 +12,5% ----1,491,109 17:23
20-02-2621.800,000,600,53+0,10 +18,9% ----0,600,601 09:53
20-02-2691.900,000,350,32+0,09 +28,1% ----0,350,355 21-1
20-02-26142.000,000,010,20+0,06 +30,0% ----0,010,011 10:38
20-03-2678300,00887,05855,16+21,83 +2,6% ----891,81887,0512 14:36
20-03-26129350,00800,94805,23+22,08 +2,7% ----800,94800,946 21-1
20-03-2635400,00766,29755,29+22,38 +3,0% ----766,29763,9412 16-1
20-03-263420,00479,45735,31+22,49 +3,1% ----479,45479,453 23-12
20-03-2625440,00336,09715,34+22,57 +3,2% ----336,09335,5310 18-9
20-03-2624450,00638,75705,35+22,61 +3,2% ----638,75638,751 14-1
20-03-267460,00197,79695,36+22,65 +3,3% ----197,79197,795 4-9
20-03-269480,00443,87675,40+22,75 +3,4% ----449,34443,874 1-12
20-03-2674500,00683,50655,44+22,83 +3,5% ----685,50683,502 15:42
20-03-26 520,00--635,50+22,88 +3,6% --------0 --
20-03-2631550,00637,75605,67+22,88 +3,8% ----642,50637,7512 14:36
20-03-265560,00575,00595,76+22,85 +3,8% ----575,00575,001 19-1
20-03-26250600,00531,15556,24+22,62 +4,1% ----531,15530,753 21-1
20-03-26399650,00514,12506,93+22,28 +4,4% ----515,41506,0012 16-1
20-03-2625680,00455,75462,63+37,11 +8,0% ----455,75455,751 21-1
20-03-26560700,00498,20457,63+22,46 +4,9% ----498,20495,702 10:37
20-03-2624720,00447,12437,90+22,18 +5,1% ----447,12444,326 16-1
20-03-2648740,00408,00418,35+22,07 +5,3% ----408,00408,002 15-1
20-03-26257750,00440,30408,60+22,47 +5,5% ----440,45440,302 15:22
20-03-261780,00144,69379,39+21,87 +5,8% ----144,69144,691 24-12
20-03-26567800,00378,50360,09+22,30 +6,2% ----387,50377,004 17:08
20-03-264820,00352,53340,98+21,34 +6,3% ----352,53352,533 16-1
20-03-2636840,00357,00321,79+22,14 +6,9% ----357,00357,001 13:13
20-03-26437850,00343,15312,44+21,87 +7,0% 10,30--350,25342,5011 14:12
20-03-2610860,00253,12303,07+20,97 +6,9% ----253,12253,121 14-1
20-03-26272880,00309,02284,51+21,35 +7,5% ----309,02304,552 16:35
20-03-26353900,00301,35266,20+21,01 +7,9% 12,90--304,90288,753 10:54
20-03-26288920,00281,40248,42+20,39 +8,2% ----281,40281,401 11:51
20-03-2633940,00235,38230,62+20,04 +8,7% ----238,28224,8226 15-1
20-03-26198950,00244,00222,11+19,70 +8,9% ----254,75244,003 16:42
20-03-2616960,00225,32213,89+19,28 +9,0% ----225,32225,321 16-1
20-03-2659980,00210,00196,98+18,89 +9,6% ----210,00190,6517 15-1
20-03-264711.000,00203,00181,30+18,06 +10,0% 150,00--207,85193,706 16:41
20-03-26181.020,00146,10165,93+17,41 +10,5% ----146,10142,004 20-1
20-03-26891.040,00166,00151,42+16,67 +11,0% ----166,00166,001 09:18
20-03-265151.050,00163,75144,62+16,20 +11,2% 10,00--163,75163,751 16:38
20-03-26261.060,00150,80137,72+15,90 +11,5% ----150,80150,801 16:05
20-03-26191.070,00112,10130,63+15,92 +12,2% ----112,10112,104 20-1
20-03-261321.080,00148,00124,23+15,47 +12,5% ----148,30147,2014 15:32
20-03-2651.090,00120,47118,35+14,81 +12,5% ----120,47120,471 16-1
20-03-266901.100,00129,35112,38+14,33 +12,8% ----134,85129,355 16:37
20-03-2681.110,0090,70106,28+14,13 +13,3% ----90,7090,703 20-1
20-03-262161.120,00115,14100,61+13,60 +13,5% ----115,14114,384 16:26
20-03-26101.130,00116,4095,41+13,03 +13,7% ----116,40104,843 13:12
20-03-26221.140,00101,7390,44+12,68 +14,0% ----113,00101,737 17:07
20-03-261031.150,0098,5085,34+12,26 +14,4% --110,00106,5093,5011 17:22
20-03-26681.160,0096,6080,16+12,24 +15,3% ----96,6096,603 09:51
20-03-26221.170,0094,8075,88+11,49 +15,1% ----94,8083,003 13:04
20-03-26481.180,0082,6671,70+10,83 +15,1% ----88,6980,2513 17:05
20-03-26171.190,0080,2567,78+10,39 +15,3% ----86,2374,5022 16:37
20-03-265031.200,0073,7063,50+10,20 +16,1% ----81,2070,00142 17:12
20-03-26171.220,0063,0056,21+9,29 +16,5% ----70,7563,008 16:04
20-03-26371.240,0060,8049,98+8,22 +16,4% ----65,0054,0046 16:46
20-03-2611.260,0051,5543,56+7,89 +18,1% ----51,5551,555 17:01
20-03-261111.280,0044,8938,56+7,01 +18,2% ----45,7244,894 17:07
20-03-266471.300,0041,0033,70+6,46 +19,2% ----45,0038,1574 16:36
20-03-26261.320,0035,2029,50+5,76 +19,5% ----36,2035,202 17:10
20-03-2641.340,0031,0026,08+5,04 +19,3% ----34,7531,003 17:13
20-03-261261.360,0026,7022,48+4,72 +21,0% ----26,7026,701 09:35
20-03-2661.380,0022,9020,01+3,76 +18,8% ----26,5022,0014 16:02
20-03-265311.400,0020,6017,76+3,07 +17,3% ----22,7718,7010 16:05
20-03-2631.450,0015,3012,66+2,23 +17,6% ----16,2514,8520 16:29
20-03-26 1.480,00------ -- --------0 --
20-03-26531.500,0011,259,02+1,57 +17,4% ----11,8011,258 15:10
20-03-261291.600,006,154,94+0,73 +14,8% ----6,506,1512 11:22
20-03-2631.700,003,402,80+0,35 +12,5% ----3,403,302 16-1
20-03-26291.800,002,001,68+0,21 +12,5% 0,10--2,002,003 10:57
20-03-26101.900,001,281,05+0,14 +13,3% ----1,281,281 19-1
20-03-26342.000,000,450,70+0,06 +8,6% ----0,450,451 20-1
20-03-2612.100,000,560,520,00 0,0% ----0,560,561 09:53
17-04-26 720,00--442,46+19,70 +4,5% --------0 --
17-04-26 760,00--404,31+20,22 +5,0% --------0 --
17-04-26 800,00--366,51+20,10 +5,5% --------0 --
17-04-26 840,00--329,69+19,73 +6,0% --------0 --
17-04-26 880,00--293,89+19,25 +6,6% --------0 --
17-04-262920,00233,33259,60+18,63 +7,2% ----236,10233,332 19-1
17-04-267960,00217,19227,16+17,75 +7,8% ----217,19217,191 20-1
17-04-2621.000,00187,69196,80+16,68 +8,5% ----187,69187,691 20-1
17-04-26 1.020,00--182,33+16,35 +9,0% --------0 --
17-04-26 1.040,00--168,48+15,77 +9,4% --------0 --
17-04-26 1.060,00--155,56+15,14 +9,7% --------0 --
17-04-26 1.080,00--143,56+14,22 +9,9% --------0 --
17-04-26191.100,00157,93131,11+14,37 +11,0% ----157,93157,931 10:36
17-04-2621.120,00102,09120,88+12,85 +10,6% ----102,09102,092 20-1
17-04-2611.160,00118,39100,61+12,53 +12,5% ----118,39110,405 14:11
17-04-2691.200,0091,0083,40+10,79 +12,9% ----91,0089,954 09:25
17-04-261601.240,0076,9768,82+8,52 +12,4% 0,10--83,7875,2010 15:49
17-04-2611.280,0051,4056,16+7,85 +14,0% ----51,4051,401 21-1
17-04-26101.300,0046,8350,80+6,63 +13,1% ----46,8342,9010 20-1
17-04-2621.320,0045,0046,00+6,27 +13,6% ----45,0040,002 21-1
17-04-2641.360,0034,6037,40+4,95 +13,2% ----34,6034,604 21-1
17-04-26861.400,0031,1030,22+4,50 +14,9% ----31,1031,0585 21-1
17-04-26 1.440,0029,00---- -- ----29,0029,001 17:17
17-04-261551.500,0021,0018,26+2,28 +12,5% ----22,6020,754 17:08
17-04-2611.600,0013,3510,96+1,34 +12,2% ----13,3513,351 10:59
17-04-26 1.700,00--6,64+1,05 +15,8% --------0 --
17-04-26 1.800,00--4,41+0,53 +12,0% --------0 --
17-04-26 1.900,00--3,79-0,33 -8,7% --------0 --
17-04-26 2.000,00--2,40+0,30 +12,5% --------0 --
17-04-26 2.100,001,631,52+0,37 +24,3% ----1,661,633 14:40
19-06-26199300,00845,50857,55+21,01 +2,5% ----845,50830,823 21-1
19-06-2665350,00802,04807,86+21,11 +2,6% ----802,04802,046 21-1
19-06-2626400,00732,00757,93+21,49 +2,8% ----732,00732,003 21-1
19-06-26 420,00--738,19+21,43 +2,9% --------0 --
19-06-267440,00471,80718,48+21,36 +3,0% ----471,80471,802 22-12
19-06-265450,00452,40708,68+21,27 +3,0% ----452,40452,402 23-12
19-06-265460,00452,00698,90+21,16 +3,0% ----452,00452,001 29-12
19-06-2610480,00675,00679,39+20,93 +3,1% ----675,00663,002 15-1
19-06-2645500,00426,81659,96+21,00 +3,2% ----426,81426,811 17-12
19-06-26 520,00--640,13+20,99 +3,3% --------0 --
19-06-2641550,00311,30610,66+21,48 +3,5% ----311,30307,535 24-11
19-06-26 560,00--600,96+21,10 +3,5% --------0 --
19-06-26104600,00490,35562,36+20,73 +3,7% ----491,25490,353 14-1
19-06-26110650,00503,22513,95+21,08 +4,1% 205,00--503,22489,083 21-1
19-06-262680,00515,00485,36+21,42 +4,4% ----515,00515,001 10:22
19-06-26365700,00423,31466,76+21,06 +4,5% ----423,31423,312 20-1
19-06-269720,00378,00447,72+20,95 +4,7% ----378,00378,001 12-1
19-06-26326750,00395,01419,88+21,14 +5,0% ----401,00401,002 19-1
19-06-26383800,00350,00374,67+20,27 +5,4% ----350,00350,001 19-1
19-06-26184850,00365,00331,23+20,28 +6,1% --370,00365,00360,002 13:20
19-06-26111880,00330,00306,21+19,23 +6,3% ----330,00330,001 09:48
19-06-26554900,00308,98290,12+18,65 +6,4% 238,25--318,55308,984 15:48
19-06-2651920,00253,95274,36+18,54 +6,8% ----253,95253,951 21-1
19-06-265940,00287,42258,94+18,31 +7,1% ----287,42287,421 12:12
19-06-26271950,00261,78251,36+18,19 +7,2% 5,00--265,67261,783 16-1
19-06-2637960,00273,67244,19+17,81 +7,3% ----273,69273,6722 11:17
19-06-2612980,00256,67229,95+17,23 +7,5% ----256,67256,671 12:12
19-06-265611.000,00236,50215,98+17,30 +8,0% ----245,00236,509 16:48
19-06-26151.020,00230,80202,50+16,88 +8,3% ----230,80230,801 15:30
19-06-2631.030,00204,90196,20+16,58 +8,5% ----204,90204,901 16-1
19-06-265751.050,00210,00183,70+16,29 +8,9% ----210,00199,203 10:30
19-06-26231.080,00191,40165,73+15,58 +9,4% ----191,40191,407 15:30
19-06-265731.100,00173,90154,75+14,81 +9,6% ----173,90166,005 09:55
19-06-26841.120,00167,50144,05+14,72 +10,2% ----167,50167,501 13:20
19-06-26171.140,00155,95134,03+14,12 +10,5% ----157,50155,952 12:31
19-06-26321.160,00143,39124,48+13,62 +10,9% ----143,40132,854 14:08
19-06-26 1.180,00133,30115,79+12,81 +11,1% ----133,30131,507 15:31
19-06-266181.200,00119,60107,52+12,30 +11,4% --130,00127,15117,7029 16:22
19-06-2611.220,00115,6299,64+11,94 +12,0% ----115,90115,623 14:08
19-06-26191.240,0086,7592,66+10,94 +11,8% ----86,9086,454 21-1
19-06-2631.260,0097,0085,81+10,42 +12,1% ----100,2595,1222 16:29
19-06-26891.280,0085,9679,29+10,34 +13,0% ----85,9685,96252 09:31
19-06-264121.300,0072,0073,24+9,91 +13,5% 20,00--72,0071,202 21-1
19-06-2651.350,0070,5660,19+8,88 +14,8% ----71,7265,415 15:33
19-06-266811.400,0056,7549,69+7,33 +14,8% ----60,2552,7031 17:02
19-06-2641.450,0047,9540,77+6,41 +15,7% ----49,1047,607 16:37
19-06-263411.500,0038,9333,62+5,24 +15,6% ----40,1038,76354 17:00
19-06-26 1.550,00------ -- --------0 --
19-06-263701.600,0026,3522,82+3,75 +16,4% ----28,0026,0012 17:19
19-06-26491.700,0018,6515,52+2,79 +18,0% ----18,7518,356 16:41
19-06-26341.800,0012,9010,74+2,08 +19,4% ----13,0512,703 16:28
19-06-2641.900,007,207,63+1,52 +19,9% ----7,207,201 21-1
19-06-26312.000,005,655,56+1,02 +18,3% ----5,655,502 21-1
19-06-26152.200,003,552,93+0,69 +23,5% --3,753,673,358 17:24
19-06-2612.400,002,212,06+0,15 +7,3% ----2,702,0210 15:41
18-09-264350,00476,31807,00+21,96 +2,7% ----476,33476,314 29-9
18-09-261400,00748,28758,56+21,88 +2,9% ----748,28748,281 21-1
18-09-26 450,00--710,52+22,36 +3,1% --------0 --
18-09-26 460,00--700,87+22,49 +3,2% --------0 --
18-09-26 480,00--681,56+21,80 +3,2% --------0 --
18-09-261500,00412,35662,31+21,81 +3,3% ----412,35412,351 26-11
18-09-26 520,00--643,03+21,85 +3,4% --------0 --
18-09-26 550,00438,80614,38+21,80 +3,5% ----438,80438,801 4-12
18-09-26 560,00--604,88+21,80 +3,6% --------0 --
18-09-265600,00571,74567,22+21,66 +3,8% ----571,87571,743 16-1
18-09-261650,00444,58520,66+21,64 +4,2% ----444,58444,581 9-1
18-09-26 680,00499,75493,36+21,44 +4,3% ----499,75499,751 16-1
18-09-264700,00504,00475,17+21,53 +4,5% ----504,00504,001 14:14
18-09-268720,00216,00457,46+21,37 +4,7% ----216,00216,001 18-12
18-09-2641750,00466,88431,43+21,00 +4,9% ----466,88466,881 10:55
18-09-26126800,00409,88389,09+20,73 +5,3% ----409,88409,881 16:11
18-09-2629850,00379,00348,66+20,41 +5,9% ----379,00362,003 13:40
18-09-2644880,00187,20325,80+19,87 +6,1% ----187,20187,203 2-1
18-09-2645900,00341,90311,05+19,47 +6,3% ----341,90341,901 13:01
18-09-26110920,00325,79296,43+19,29 +6,5% ----325,79325,791 10:27
18-09-2690950,00264,00275,54+18,97 +6,9% ----264,00264,001 21-1
18-09-26851.000,00268,30242,58+17,95 +7,4% 230,00--268,30268,301 13:46
18-09-26601.050,00233,91212,88+16,68 +7,8% ----233,91225,042 09:57
18-09-26381.080,00212,44195,94+16,39 +8,4% ----217,80212,4413 16:11
18-09-26531.100,00204,71185,38+15,95 +8,6% ----204,71193,997 15:42
18-09-261231.120,00190,48175,53+15,36 +8,8% ----195,80187,007 16:11
18-09-26 1.140,00--166,16+14,63 +8,8% --------0 --
18-09-26141.160,00170,50157,03+14,18 +9,0% ----170,50167,458 16:07
18-09-26 1.180,00164,50147,83+14,18 +9,6% ----167,35164,504 15:11
18-09-261111.200,00151,80139,78+13,82 +9,9% ----151,80151,808 16:05
18-09-26 1.220,00148,00132,16+13,04 +9,9% ----148,00141,8573 16:39
18-09-2621.240,00115,40124,96+12,34 +9,9% ----115,40115,401 19-1
18-09-26 1.260,00--117,23+12,55 +10,7% --------0 --
18-09-26 1.280,00--110,78+11,87 +10,7% --------0 --
18-09-261581.300,00115,23104,73+11,59 +11,1% ----120,00115,2323 16:07
18-09-26161.320,0087,4599,03+10,71 +10,8% ----87,4587,4516 20-1
18-09-26 1.340,00--93,53+10,09 +10,8% --------0 --
18-09-26 1.350,0099,3290,62+10,12 +11,2% ----99,3299,321 15:59
18-09-26 1.360,00--87,51+10,46 +12,0% --------0 --
18-09-26 1.380,00--82,71+9,81 +11,9% --------0 --
18-09-262521.400,0088,6778,13+9,37 +12,0% ----90,1083,50108 16:37
18-09-26151.450,0076,0067,81+8,19 +12,1% ----76,5573,4540 16:30
18-09-261021.500,0067,5058,24+7,67 +13,2% ----67,5066,903 16:42
18-09-26 1.550,00------ -- --------0 --
18-09-261531.600,0048,5043,68+6,00 +13,7% ----51,0048,5010 16:17
18-09-26131.700,0036,3533,36+4,16 +12,5% ----36,3536,353 16:17
18-09-26601.800,0027,9525,19+3,26 +12,9% ----28,6026,6011 16:22
18-09-26 1.900,00--19,07+2,56 +13,4% --------0 --
18-09-26292.000,0016,9514,92+1,62 +10,9% ----17,1516,0023 17:07
18-09-2642.200,0010,509,27+0,86 +9,3% ----10,5010,002 11:55
18-09-26 2.400,00--5,92+0,52 +8,8% --------0 --
18-12-26104280,00545,34878,66+20,50 +2,3% ----545,34545,272 29-9
18-12-26155300,00862,59858,61+24,12 +2,8% ----862,59862,591 16-1
18-12-2651350,00555,60810,09+22,50 +2,8% ----555,60555,602 23-12
18-12-2652400,00742,42761,99+22,41 +2,9% ----743,35742,427 19-1
18-12-2637450,00726,13714,17+22,26 +3,1% ----726,13699,423 15-1
18-12-26 460,00--704,71+22,40 +3,2% --------0 --
18-12-26 480,00--685,81+21,96 +3,2% --------0 --
18-12-2658500,00660,00667,06+21,92 +3,3% ----660,00645,009 21-1
18-12-26 520,00--648,35+21,88 +3,4% --------0 --
18-12-26113550,00640,00620,41+22,06 +3,6% ----640,00640,003 16:01
18-12-2682560,00603,47611,21+21,93 +3,6% ----603,47603,471 16-1
18-12-26367600,00564,51574,80+21,79 +3,8% ----564,51564,5113 21-1
18-12-261640,00550,17538,82+21,90 +4,1% ----550,17542,502 16-1
18-12-26 680,00515,00504,01+21,56 +4,3% ----515,00515,001 16-1
18-12-261.254700,00514,86486,91+21,46 +4,4% ----514,86514,861 10:02
18-12-26 720,00--469,72+21,60 +4,6% --------0 --
18-12-2612760,00379,80437,01+21,15 +4,8% ----379,80373,973 14-1
18-12-261.198800,00422,52405,19+20,82 +5,1% 345,00--422,52422,521 16:02
18-12-2610840,00340,00374,56+20,60 +5,5% ----340,00340,001 20-1
18-12-2611880,00329,72346,04+19,52 +5,6% ----329,72329,512 19-1
18-12-26917900,00362,00331,49+19,82 +6,0% ----362,00347,3015 13:33
18-12-266920,00343,00317,96+19,46 +6,1% ----343,00341,403 10:14
18-12-269960,00270,90291,88+18,82 +6,4% ----270,90270,901 19-1
18-12-261.1421.000,00284,25267,17+18,97 +7,1% ----294,40280,7064 16:31
18-12-26191.040,00266,30244,54+17,78 +7,3% ----266,30260,302 09:53
18-12-26131.080,00243,10222,53+17,39 +7,8% ----243,10231,696 10:05
18-12-268281.100,00236,90212,70+16,78 +7,9% ----237,00221,5019 12:05
18-12-26161.120,00219,19203,15+16,35 +8,0% ----225,00219,1913 16:11
18-12-26111.140,00207,50187,61+22,07 +11,8% ----215,11207,505 15:49
18-12-2661.160,00202,00185,55+14,98 +8,1% ----208,00195,856 16:35
18-12-26 1.180,00189,44176,31+15,19 +8,6% ----193,17189,442 16:00
18-12-261.8721.200,00184,95168,38+14,61 +8,7% ----190,70175,0069 15:14
18-12-26 1.220,00172,54160,73+14,03 +8,7% ----177,50172,546 16:00
18-12-26201.240,00168,50153,51+13,53 +8,8% ----168,50168,505 16:50
18-12-26 1.260,00--146,53+12,94 +8,8% --------0 --
18-12-26 1.280,00--139,24+13,10 +9,4% --------0 --
18-12-263061.300,00145,32132,78+12,58 +9,5% 128,00170,00152,15145,3262 17:04
18-12-2681.320,00142,30126,50+12,35 +9,8% ----142,30142,305 12:41
18-12-2621.350,00127,12118,05+11,43 +9,7% ----134,00127,1242 16:09
18-12-264801.400,00114,00104,35+11,10 +10,6% ----119,50111,50239 17:08
18-12-2681.450,00104,3592,75+10,19 +11,0% ----104,35100,5049 16:37
18-12-26511.500,0092,5582,78+9,19 +11,1% ----93,5091,10104 17:24
18-12-26 1.550,00------ -- --------0 --
18-12-262191.600,0072,9065,12+8,15 +12,5% ----74,4570,0060 17:12
18-12-262981.700,0058,5051,34+7,15 +13,9% ----58,5055,354 10:48
18-12-262201.800,0044,0041,22+5,82 +14,1% ----44,0044,001 09:37
18-12-2611.900,0030,0032,78+5,20 +15,9% ----30,0030,001 21-1
18-12-26592.000,0029,6526,81+4,11 +15,3% ----30,7529,652 17:18
18-12-2682.200,0016,2418,10+2,57 +14,2% ----16,2416,241 19-1
18-12-26802.400,0014,5012,49+1,00 +8,0% ----14,5013,5020 16:37
18-06-27173300,00822,18861,53+22,61 +2,6% ----822,53822,184 20-1
18-06-2717400,00771,86768,15+22,12 +2,9% ----772,39771,862 16-1
18-06-273450,00646,67722,08+22,40 +3,1% ----646,81646,593 12-1
18-06-27 480,00--694,97+22,17 +3,2% --------0 --
18-06-276500,00677,66677,07+22,12 +3,3% ----677,66672,824 15-1
18-06-2736600,00593,95590,14+21,97 +3,7% ----593,95592,233 15-1
18-06-27 640,00--556,62+22,09 +4,0% --------0 --
18-06-27 680,00--524,37+21,83 +4,2% --------0 --
18-06-27168700,00494,77508,67+21,63 +4,3% ----494,77494,771 15-1
18-06-27 720,00--493,21+21,47 +4,4% --------0 --
18-06-27 760,00--462,62+21,63 +4,7% --------0 --
18-06-2749800,00424,60433,77+21,08 +4,9% ----424,60424,601 21-1
18-06-27 840,00------ -- --------0 --
18-06-27965900,00351,97366,49+20,27 +5,5% ----351,97351,0710 19-1
18-06-275960,00308,67329,64+19,96 +6,1% ----308,67308,671 20-1
18-06-277661.000,00286,70307,19+19,34 +6,3% ----286,70286,701 19-1
18-06-27 1.040,00307,12286,13+18,50 +6,5% ----307,12307,121 09:53
18-06-27801.100,00280,20256,09+18,09 +7,1% --300,00280,20279,6312 12:05
18-06-27 1.150,00--234,06+16,77 +7,2% --------0 --
18-06-27261.200,00195,89213,23+15,70 +7,4% ----195,89195,891 20-1
18-06-2711.250,00179,63194,90+14,92 +7,7% ----179,63179,631 20-1
18-06-2761.300,00190,40178,20+13,85 +7,8% ----190,40190,401 16:15
18-06-2711.350,00178,50162,27+13,27 +8,2% ----178,50178,502 12:12
18-06-27201.400,00145,00148,44+12,20 +8,2% ----145,00145,001 21-1
18-06-27 1.450,00--135,97+11,67 +8,6% --------0 --
18-06-2781.500,00134,80123,73+11,18 +9,0% ----134,80134,801 12:21
18-06-27181.600,00105,00103,91+9,91 +9,5% ----105,00105,001 16-1
18-06-2751.700,0083,2086,63+9,42 +10,9% ----83,2083,152 20-1
18-06-27111.800,0068,0073,14+8,39 +11,5% ----68,0068,001 21-1
18-06-27512.000,0049,5052,41+6,69 +12,8% ----49,5049,502 20-1
18-06-27 2.200,00--38,07+5,24 +13,8% --------0 --
18-06-2752.400,0028,5028,01+4,24 +15,1% ----28,5028,505 16-1
17-12-2771300,00791,02865,44+17,85 +2,1% ----791,02790,822 12-1
17-12-2740400,00505,00774,74+18,76 +2,4% ----505,00505,0010 15-10
17-12-2716450,00619,60730,73+19,49 +2,7% ----619,60619,6020 7-1
17-12-27 480,00--703,01+23,58 +3,4% --------0 --
17-12-2724500,00581,00687,61+22,25 +3,2% ----581,00581,001 5-1
17-12-2748550,00613,05646,05+22,13 +3,4% ----614,00613,005 19-1
17-12-27137600,00599,39605,46+22,38 +3,7% ----599,39594,969 21-1
17-12-277650,00571,73566,87+21,77 +3,8% ----571,73566,354 15-1
17-12-2710680,00524,00544,52+20,97 +3,9% ----524,00524,006 21-1
17-12-27557700,00548,00529,48+21,89 +4,1% ----548,00548,003 09:33
17-12-27 720,00--515,13+20,91 +4,1% --------0 --
17-12-27 760,00--487,29+20,37 +4,2% --------0 --
17-12-27209800,00437,85459,96+21,30 +4,6% ----437,85437,854 19-1
17-12-27 840,00------ -- --------0 --
17-12-27336900,00424,00397,76+20,09 +5,1% ----424,00424,006 15:38
17-12-27 960,00--362,98+19,23 +5,3% --------0 --
17-12-273251.000,00370,00341,80+19,67 +5,8% ----370,00368,002 15:30
17-12-27 1.040,00--321,47+18,02 +5,6% --------0 --
17-12-273551.100,00305,49292,54+18,65 +6,4% ----305,49305,492 09:01
17-12-2711.150,00291,00271,11+16,54 +6,1% ----291,00289,604 15:10
17-12-275461.200,00269,40250,74+16,98 +6,8% ----272,80264,0015 17:02
17-12-27 1.220,00--243,44+15,64 +6,4% --------0 --
17-12-27 1.240,00--236,33+15,15 +6,4% --------0 --
17-12-2711.250,00222,35232,88+14,93 +6,4% ----222,35222,351 19-1
17-12-27 1.260,00--229,48+14,63 +6,4% --------0 --
17-12-27 1.280,00--222,86+14,27 +6,4% --------0 --
17-12-27241.300,00229,35216,28+14,75 +6,8% ----229,35229,356 15:51
17-12-27 1.320,00--210,21+13,37 +6,4% --------0 --
17-12-27 1.340,00--204,16+12,95 +6,3% --------0 --
17-12-2721.350,00203,28200,67+13,69 +6,8% ----203,73203,282 16-1
17-12-27 1.360,00--197,18+13,83 +7,0% --------0 --
17-12-27 1.380,00--191,75+13,26 +6,9% --------0 --
17-12-273771.400,00197,00186,13+13,82 +7,4% ----200,00192,5010 16:00
17-12-27 1.420,00190,50180,85+12,95 +7,2% ----191,80188,4026 16:04
17-12-27 1.440,00--175,80+12,60 +7,2% --------0 --
17-12-27 1.460,00184,13170,90+12,15 +7,1% ----184,13184,132 12:18
17-12-27 1.480,00--165,85+11,80 +7,1% --------0 --
17-12-2741.500,00148,37161,13+11,97 +7,4% ----150,00148,372 19-1
17-12-272441.600,00151,00138,88+11,80 +8,5% ----152,00150,005 15:24
17-12-27101.700,0071,65120,53+10,38 +8,6% ----74,0071,6510 8-1
17-12-27181.800,00100,00104,34+9,88 +9,5% ----100,00100,001 19-1
17-12-272152.000,0087,0078,77+8,75 +11,1% ----87,0087,007 10:29
17-12-27 2.200,00--61,18+6,43 +10,5% --------0 --
17-12-27182.400,0046,0047,07+5,96 +12,7% ----46,0046,001 21-1
17-12-27 2.800,0033,0029,37+3,93 +13,4% ----33,0033,001 10:47
15-12-2844300,00773,27873,44+21,52 +2,5% ----773,89773,273 9-1
15-12-2844400,00714,66789,06+21,99 +2,8% ----714,66714,656 12-1
15-12-282450,00392,57748,57+21,60 +2,9% ----392,57392,572 19-9
15-12-28 480,00--726,50+20,32 +2,8% --------0 --
15-12-28208500,00716,00709,88+21,81 +3,1% ----716,00716,001 15-1
15-12-2851550,00568,00672,17+21,67 +3,2% ----568,00568,002 6-1
15-12-2844600,00645,00636,29+21,55 +3,4% ----645,00645,001 15-1
15-12-28 640,00--609,35+19,84 +3,3% --------0 --
15-12-28 680,00--581,46+20,81 +3,6% --------0 --
15-12-2887700,00595,00568,43+21,71 +3,8% ----595,00595,001 15:11
15-12-28 720,00--555,65+20,37 +3,7% --------0 --
15-12-28 760,00--530,30+20,58 +3,9% --------0 --
15-12-2869800,00483,75506,41+21,42 +4,2% ----484,35483,757 19-1
15-12-28 840,00------ -- --------0 --
15-12-28139900,00479,98449,97+21,04 +4,7% ----479,98479,981 10:55
15-12-28 960,00--419,15+18,92 +4,5% --------0 --
15-12-282921.000,00419,70399,70+19,59 +4,9% ----429,00419,702 12:33
15-12-28111.040,00354,00380,56+18,41 +4,8% ----354,00354,0011 20-1
15-12-281.2551.100,00384,50354,26+19,35 +5,5% ----384,50384,502 12:33
15-12-28 1.150,00--334,11+17,10 +5,1% --------0 --
15-12-281.3031.200,00331,10315,36+17,67 +5,6% 200,00--340,00331,104 12:33
15-12-28461.250,00295,80297,35+15,77 +5,3% ----295,91295,808 21-1
15-12-2841.300,00296,95281,40+14,47 +5,1% ----296,95292,002 09:50
15-12-28 1.350,00--266,37+13,88 +5,2% --------0 --
15-12-28671.400,00272,35252,35+14,65 +5,8% ----272,35272,356 16:34
15-12-2881.450,00236,15238,22+13,30 +5,6% ----236,26236,158 21-1
15-12-28 1.500,00243,67225,87+12,95 +5,7% ----243,67243,671 10:56
15-12-283601.600,00187,00203,35+12,50 +6,1% ----187,00187,001 20-1
15-12-2811.700,00178,00182,42+11,85 +6,5% ----178,00178,001 21-1
15-12-28191.800,00150,00164,59+10,99 +6,7% ----150,00150,005 19-1
15-12-281112.000,00144,00134,16+10,78 +8,0% ----145,00135,003 17:19
15-12-2812.200,00109,00110,96+8,18 +7,4% ----109,00109,001 15-1
15-12-28222.400,0087,6191,86+7,47 +8,1% ----87,6187,617 21-1
15-12-28 2.800,00--64,77+5,94 +9,2% --------0 --
15-12-28 3.200,00--46,80+4,84 +10,3% --------0 --
21-12-2961300,00871,11883,40+19,86 +2,2% ----871,11871,111 15-1
21-12-29122400,00680,05805,17+19,50 +2,4% ----680,05680,051 5-1
21-12-2948450,00521,66768,21+19,34 +2,5% ----521,66521,0610 29-12
21-12-2982500,00713,49732,39+19,34 +2,6% ----713,49712,845 15-1
21-12-2928550,00675,00698,02+19,22 +2,8% ----675,00675,001 21-1
21-12-29203600,00642,35665,57+18,28 +2,7% ----642,35642,353 21-1
21-12-2957700,00505,00603,27+19,19 +3,2% ----505,00505,001 5-1
21-12-2928800,00557,00546,92+19,00 +3,5% 425,00--557,00557,001 16-1
21-12-29190900,00475,03495,60+18,41 +3,7% ----476,62475,0316 21-1
21-12-292211.000,00439,80448,66+17,61 +3,9% ----439,80439,805 20-1
21-12-29511.100,00388,53406,43+16,82 +4,1% ----390,62388,5316 21-1
21-12-291421.200,00394,00368,53+16,92 +4,6% ----394,00390,002 10:33
21-12-29241.400,00269,35307,38+14,23 +4,6% ----269,35269,354 13-1
21-12-291211.600,00254,66257,52+14,11 +5,5% ----254,66254,661 15-1
21-12-29131.800,00214,50215,46+15,67 +7,3% ----214,50214,501 20-1
21-12-29112.000,00171,00184,04+15,92 +8,7% ----171,00171,001 19-1
21-12-2912.400,00144,00134,97+13,81 +10,2% ----144,00144,001 09:05
21-12-29 2.800,00--101,20+11,38 +11,2% --------0 --
21-12-29 3.200,0086,0076,82+8,97 +11,7% ----86,0086,001 09:01
20-12-305500,00735,49751,40+19,94 +2,7% ----735,49734,845 15-1
20-12-306600,00666,35689,42+19,14 +2,8% ----666,35666,353 21-1
20-12-302700,00612,01620,25+31,65 +5,1% ----612,01612,012 15-1
20-12-3011800,00538,86580,80+18,11 +3,1% ----538,86538,864 13-1
20-12-303900,00534,00532,96+18,06 +3,4% ----534,00534,001 15-1
20-12-3061.000,00513,84489,70+17,20 +3,5% ----513,84513,841 15:05
20-12-30241.100,00470,15449,61+16,77 +3,7% ----470,15470,153 16:45
20-12-30251.200,00438,08414,17+15,21 +3,7% 419,00--438,08438,085 10:30
20-12-3091.400,00374,00354,34+13,55 +3,8% ----374,00366,002 15:47
20-12-3061.600,00326,16305,86+13,37 +4,4% ----326,16326,161 14:01
20-12-30372.000,00243,00232,37+12,24 +5,3% 206,50--245,00236,004 15:51
20-12-30 2.400,00--179,83+11,40 +6,3% --------0 --
20-12-3022.800,00139,25142,75+8,95 +6,3% ----139,25139,251 19-1
20-12-3063.200,00122,50115,09+7,04 +6,1% ----122,50122,503 12:59
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?