Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.149,601.140,60+9,00 +0,8% 1.171,401.117,60724.51717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 4-2-2026)
Totaal volume 4.598 (3.046 Calls, 1.552 Puts)
Totaal open interest bij opening 9.512 (1.995 Calls, 7.517 Puts)
Call / Put ratio 1,96
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88710,56-221,68 -31,2% ----489,06488,883 3-12
20-02-26 500,00662,75690,57-- -- ----662,75662,752 23-1
20-02-26 520,00--670,58-- -- --------0 --
20-02-26 560,00--630,59-- -- --------0 --
20-02-26 600,00564,55590,61-- -- ----564,55564,552 23-1
20-02-26 640,00518,45550,62-- -- ----518,45518,451 16-1
20-02-26 680,00478,60510,64-- -- ----478,60478,601 16-1
20-02-26 720,00502,43470,67-- -- ----502,43467,632 2-2
20-02-26 740,00467,45450,69-- -- ----467,45467,451 27-1
20-02-26 760,00397,22430,71-33,49 -7,8% ----397,22397,222 4-2
20-02-26 780,00265,00410,75-- -- ----265,00265,001 7-1
20-02-26 800,00491,90390,79-- -- ----491,90491,901 28-1
20-02-26 820,00419,91370,83-- -- ----420,70419,912 3-2
20-02-26 840,00357,53350,91+6,62 +1,9% ----357,53357,531 4-2
20-02-26 850,00441,95340,95-- -- ----441,95441,951 28-1
20-02-26 860,00380,52330,99-- -- ----380,52380,521 3-2
20-02-26 870,00286,52321,03-34,51 -10,7% ----286,52286,521 4-2
20-02-2611880,00354,70311,10-49,71 -16,0% ----354,70354,701 3-2
20-02-26 890,00394,02301,10-- -- ----394,02394,021 28-1
20-02-26 900,00326,90291,20-- -- ----326,90326,901 3-2
20-02-26 910,00330,79281,30-- -- ----334,10330,793 29-1
20-02-26 920,00319,75271,39-- -- ----319,75319,751 3-2
20-02-26 930,00255,00261,52-- -- ----255,00255,001 29-1
20-02-26 940,00247,00251,72-- -- ----247,00242,0023 3-2
20-02-2632950,00226,97241,92-47,99 -19,8% ----226,97226,971 4-2
20-02-26 960,00222,50232,13-- -- ----222,50222,501 2-2
20-02-26 970,00218,50222,37-3,87 -1,7% ----218,50218,502 4-2
20-02-2651980,00219,18212,71-46,16 -21,7% ----219,18219,181 4-2
20-02-26 990,00188,90203,06-- -- ----188,90188,106 23-1
20-02-26 1.000,00151,85193,44-41,59 -21,5% ----229,57151,854 4-2
20-02-26 1.010,00227,23183,99-- -- --285,00227,23227,231 29-1
20-02-26 1.020,00165,00174,59-9,59 -5,5% ----165,00165,001 4-2
20-02-26 1.030,00156,00165,18-- -- ----156,00156,001 3-2
20-02-26 1.040,00154,00155,98-- -- ----154,00154,001 2-2
20-02-26 1.050,00172,50146,93-- -- ----172,50172,503 30-1
20-02-26 1.060,00117,50137,89-20,39 -14,8% ----117,50117,501 4-2
20-02-26 1.070,00171,00129,14-- -- ----171,00171,001 29-1
20-02-26 1.080,00115,00120,59-5,59 -4,6% ----115,00115,001 4-2
20-02-26 1.090,00190,14112,09-- -- ----196,62190,142 28-1
20-02-26 1.100,0070,00103,93-33,93 -32,6% ----103,8070,003 4-2
20-02-26 1.110,00113,3096,08-- -- ----115,60113,302 30-1
20-02-26 1.120,0062,7088,27-25,57 -29,0% --167,0083,6562,704 4-2
20-02-26 1.140,0046,0073,92-27,92 -37,8% ----51,0046,006 4-2
20-02-26 1.160,0036,7061,25-24,55 -40,1% ----54,8036,7072 4-2
20-02-26 1.180,0029,5549,71-20,16 -40,6% ----51,8628,1654 4-2
20-02-26 1.200,0022,4039,69-17,29 -43,6% --43,0040,5522,0082 4-2
20-02-26 1.220,0018,7031,22-12,52 -40,1% --57,6032,3018,7016 4-2
20-02-26 1.240,0013,2024,30-11,10 -45,7% ----25,7513,2065 4-2
20-02-26 1.260,0010,1018,86-8,76 -46,4% ----20,009,7557 4-2
20-02-26 1.280,007,7014,36-6,66 -46,4% ----14,757,5088 4-2
20-02-264771.300,005,7010,84-5,05 -46,6% ----11,205,5067 4-2
20-02-26 1.320,004,308,32-4,02 -48,3% --10,008,504,3030 4-2
20-02-262481.340,003,436,21-2,93 -47,2% ----6,253,2015 4-2
20-02-26 1.360,002,554,67-2,12 -45,4% ----4,892,5518 4-2
20-02-26 1.380,002,003,59-1,59 -44,3% ----3,502,0013 4-2
20-02-26 1.400,001,652,73-1,08 -39,6% 1,50--2,311,60123 4-2
20-02-26 1.420,001,292,06-0,77 -37,4% ----1,501,292 4-2
20-02-26 1.440,000,951,49-0,54 -36,2% ----1,540,9513 4-2
20-02-26 1.460,001,001,04-0,04 -3,8% ----1,001,001 4-2
20-02-26 1.480,000,670,77-0,10 -13,0% ----0,970,673 4-2
20-02-26 1.500,000,500,53-0,03 -5,7% --2,000,550,50104 4-2
20-02-2671.520,000,400,38-0,02 -5,3% ----0,650,405 4-2
20-02-26 1.560,000,370,17+0,20 +117,6% ----0,370,371 4-2
20-02-26 1.600,000,450,08-- -- ----0,450,404 30-1
20-02-26 1.640,00--0,03-- -- --------0 --
20-02-26 1.680,00--0,01-- -- --------0 --
20-02-261001.700,000,760,01+0,06 +600,0% ----0,760,5130 3-2
20-02-26 1.800,000,400,01-- -- ----0,400,401 28-1
20-02-26 1.900,000,190,01-- -- ----0,190,191 28-1
20-02-26142.000,000,010,10-0,09 -90,0% ----0,010,011 22-1
20-03-26 300,00865,50890,50-- -- ----875,45865,505 26-1
20-03-26 350,00840,82840,52-- -- ----840,82840,823 3-2
20-03-26 400,00755,87790,54-34,67 -4,4% ----755,87755,873 4-2
20-03-26 420,00851,61770,55-- -- ----855,02851,616 28-1
20-03-26 440,00830,91750,58-- -- ----830,91830,904 28-1
20-03-26 450,00638,75740,59-- -- ----638,75638,751 14-1
20-03-26 460,00197,79730,62-532,83 -72,9% ----197,79197,795 4-9
20-03-26 480,00692,11710,68-- -- ----692,11692,111 23-1
20-03-26 500,00678,50690,76-- -- ----707,50678,502 29-1
20-03-26 520,00--671,02-- -- --------0 --
20-03-26 550,00698,15641,17-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00631,17-- -- ----575,00575,001 19-1
20-03-26 600,00598,00591,36-- -- ----678,25598,002 28-1
20-03-26 650,00536,28541,71-- -- ----536,28536,281 3-2
20-03-26 680,00502,55511,91-- -- ----502,55502,552 3-2
20-03-26 700,00490,65492,09-- -- ----490,65490,651 2-2
20-03-26 720,00504,02472,34-- -- ----504,02469,332 2-2
20-03-26 740,00486,77452,59-- -- ----486,77486,777 30-1
20-03-26 750,00406,75442,74-35,99 -8,1% ----442,37406,7517 4-2
20-03-26 760,00460,10432,89-- -- ----460,10460,1010 27-1
20-03-263780,00380,20413,21-47,73 -11,6% ----380,20380,202 4-2
20-03-26 800,00380,95393,61-12,66 -3,2% ----380,95380,951 4-2
20-03-26 820,00362,20374,06-11,86 -3,2% ----362,20362,201 4-2
20-03-26 840,00357,55354,56-- -- ----357,55357,551 2-2
20-03-26 850,00320,80344,91-24,11 -7,0% 10,30--320,80320,801 4-2
20-03-26 860,00336,40335,26-- -- ----336,56331,893 30-1
20-03-26 880,00297,33316,06-18,73 -5,9% ----297,33297,331 4-2
20-03-26 900,00264,02296,93-32,91 -11,1% 12,90--289,28264,027 4-2
20-03-26 920,00267,75278,08-- -- ----267,75267,751 2-2
20-03-26 940,00301,00259,36-- -- ----301,00301,001 29-1
20-03-26 950,00217,09250,17-33,08 -13,2% ----242,58217,0923 4-2
20-03-26 960,00247,78241,02-- -- ----247,78247,781 30-1
20-03-26 980,00181,45223,06-41,61 -18,7% ----218,99181,453 4-2
20-03-26 1.000,00165,40205,37-39,97 -19,5% ----200,00165,407 4-2
20-03-26 1.020,00151,90188,26-36,36 -19,3% ----175,90151,903 4-2
20-03-26 1.040,00202,60171,65-- -- ----219,78202,604 3-2
20-03-26 1.050,00195,17163,65-- -- 10,00--195,17195,171 3-2
20-03-26 1.060,00186,82155,85-- -- ----186,82186,821 3-2
20-03-26 1.070,00163,83147,95-- -- ----163,83158,794 30-1
20-03-26 1.080,00133,50140,27-- -- ----133,50125,503 2-2
20-03-26 1.090,00142,90132,99-- -- ----142,90136,306 27-1
20-03-26 1.100,00125,90125,92-0,02 0,0% --131,00130,50113,994 4-2
20-03-26 1.110,00160,00119,04-- -- ----160,00160,001 29-1
20-03-26 1.120,0096,00112,10-16,10 -14,4% ----109,8596,002 4-2
20-03-26 1.130,00116,70105,68-- -- ----116,70114,202 30-1
20-03-26561.140,0075,5099,45-27,47 -27,6% ----85,0075,502 4-2
20-03-26 1.150,0067,5293,46-25,94 -27,8% --115,0085,0067,5258 4-2
20-03-26 1.160,0084,5287,51-2,99 -3,4% ----84,5284,521 4-2
20-03-26 1.170,0068,2581,96-13,71 -16,7% ----79,0068,253 4-2
20-03-26 1.180,0054,4376,79-22,36 -29,1% ----80,0053,9645 4-2
20-03-26 1.190,0061,6071,75-10,15 -14,1% ----61,6061,601 4-2
20-03-26 1.200,0047,2566,76-19,51 -29,2% ----70,0547,25128 4-2
20-03-26 1.220,0042,0058,06-16,06 -27,7% --80,0057,0040,0011 4-2
20-03-26871.240,0034,9049,94-15,04 -30,1% --43,5551,6734,9033 4-2
20-03-26 1.260,0029,1543,04-13,89 -32,3% ----36,4529,0011 4-2
20-03-26 1.280,0024,5036,71-12,21 -33,3% ----38,0024,5018 4-2
20-03-26 1.300,0022,0031,56-9,56 -30,3% --45,0032,1020,0583 4-2
20-03-26 1.320,0023,4026,81-3,41 -12,7% ----25,0023,402 4-2
20-03-26 1.340,0014,9322,71-7,78 -34,3% ----23,5514,9030 4-2
20-03-26 1.360,0012,9019,18-6,28 -32,7% ----20,0012,9015 4-2
20-03-26 1.380,0011,0016,19-5,19 -32,1% ----15,3111,006 4-2
20-03-26 1.400,009,1513,77-4,62 -33,6% ----13,108,7011 4-2
20-03-26 1.450,006,108,89-2,79 -31,4% ----9,306,1015 4-2
20-03-26 1.480,004,906,93-2,03 -29,3% ----6,454,4712 4-2
20-03-26 1.500,004,055,93-1,88 -31,7% --22,904,284,0558 4-2
20-03-26 1.520,004,355,01-- -- ----4,354,351 2-2
20-03-26 1.560,003,333,70-0,37 -10,0% ----3,333,331 4-2
20-03-26 1.600,002,102,62-0,52 -19,8% --7,502,302,102 4-2
20-03-26 1.700,001,251,34-0,09 -6,7% ----1,261,2520 4-2
20-03-26 1.800,001,470,79-- -- 0,10--1,471,471 29-1
20-03-26 1.900,000,450,47-0,02 -4,3% ----0,450,451 4-2
20-03-26 2.000,000,450,33-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,15-- -- ----0,560,561 22-1
17-04-261720,00500,75475,37-47,37 -10,0% ----500,75500,751 29-1
17-04-26 760,00--436,72-- -- --------0 --
17-04-26 800,00429,32398,70-- -- ----429,32423,042 27-1
17-04-26 840,00365,65360,56-- -- ----457,06363,1521 28-1
17-04-26 880,00311,91323,16-- -- ----314,94311,913 2-2
17-04-26 920,00271,02286,98-15,96 -5,6% ----271,02271,021 4-2
17-04-26 960,00323,60252,18-- -- ----341,44323,602 28-1
17-04-26 1.000,00288,60219,16-- -- ----288,60288,601 28-1
17-04-26 1.020,00225,25203,61-- -- ----225,25225,251 29-1
17-04-26 1.040,00167,14188,19-21,05 -11,2% ----167,14167,142 4-2
17-04-26 1.060,00185,25173,79-- -- ----185,25185,251 2-2
17-04-26 1.080,00152,90159,96-7,06 -4,4% ----152,90151,302 4-2
17-04-26 1.100,00130,00146,32-16,32 -11,2% --180,00140,00130,002 4-2
17-04-26 1.120,00130,40133,82-3,42 -2,6% ----137,10130,403 4-2
17-04-26 1.160,0088,50110,59-22,09 -20,0% ----96,0088,503 4-2
17-04-26 1.200,0071,0590,30-19,25 -21,3% ----90,2071,0513 4-2
17-04-26 1.240,0054,5073,35-18,85 -25,7% ----74,8054,504 4-2
17-04-26 1.280,0060,1558,87+1,28 +2,2% ----60,1560,151 4-2
17-04-264251.300,0039,2952,43-14,59 -27,8% ----50,9039,292 4-2
17-04-26 1.320,0044,0046,77-2,77 -5,9% ----47,5043,909 4-2
17-04-26 1.360,0027,6036,96-9,36 -25,3% ----36,6027,6010 4-2
17-04-26 1.400,0021,0029,40-8,40 -28,6% ----30,0521,006 4-2
17-04-26 1.440,0018,5023,05-4,55 -19,7% ----23,6018,503 4-2
17-04-26 1.480,0018,6518,32+0,33 +1,8% ----18,6518,254 4-2
17-04-26 1.500,0011,6016,07-4,47 -27,8% ----12,2011,2531 4-2
17-04-26 1.520,0011,0014,45-3,45 -23,9% ----11,0010,7542 4-2
17-04-26 1.600,0010,659,06-- -- ----10,907,753 2-2
17-04-26 1.700,004,875,29-- -- ----4,954,872 3-2
17-04-26 1.800,002,603,10-- -- ----2,602,601 2-2
17-04-26 1.900,001,611,94-0,33 -17,0% ----1,611,6110 4-2
17-04-26 2.000,001,401,03-- -- ----1,401,405 30-1
17-04-26 2.100,000,650,65-- -- ----0,650,657 2-2
19-06-26 300,00845,50890,78-- -- ----845,50830,823 21-1
19-06-26 350,00842,02841,25-- -- ----842,02842,023 3-2
19-06-26 400,00757,57791,81-34,24 -4,3% ----757,57757,573 4-2
19-06-26 420,00--772,07-- -- --------0 --
19-06-26 440,00471,80752,33-280,53 -37,3% ----471,80471,802 22-12
19-06-26 450,00452,40742,45-290,05 -39,1% ----452,40452,402 23-12
19-06-26 460,00452,00732,60-280,60 -38,3% ----452,00452,001 29-12
19-06-26 480,00757,71712,96-- -- ----769,55757,712 29-1
19-06-26 500,00751,19693,33-- -- ----751,19751,191 29-1
19-06-26 520,00--673,70-- -- --------0 --
19-06-26 550,00311,30644,30-333,00 -51,7% ----311,30307,535 24-11
19-06-26 560,00732,42634,58-- -- ----732,42722,338 28-1
19-06-26 600,00624,90595,73-- -- ----624,90624,902 30-1
19-06-26 650,00542,03547,52-- -- 205,00--584,08542,033 3-2
19-06-26 680,00509,05518,90-- -- ----509,05509,052 3-2
19-06-26 700,00500,00499,84-- -- ----500,00500,005 3-2
19-06-26 720,00378,00480,90-- -- ----378,00378,001 12-1
19-06-26 750,00468,00453,19-- -- ----468,00459,003 30-1
19-06-26 800,00398,21406,95-8,74 -2,1% ----398,21398,211 4-2
19-06-26 850,00407,40362,25-- -- ----407,40406,614 3-2
19-06-26 880,00323,00336,19-- -- ----323,00323,001 29-1
19-06-26 900,00279,74319,39-39,65 -12,4% --430,00279,74279,742 4-2
19-06-26 920,00286,43302,98-16,55 -5,5% ----286,43286,431 4-2
19-06-26 940,00287,42286,65-- -- ----287,42287,421 22-1
19-06-26 950,00324,50278,77-- -- 5,00--324,50324,501 3-2
19-06-26 960,00257,25271,05-- -- ----257,25257,251 26-1
19-06-26 980,00296,85255,87-- -- ----296,85296,851 29-1
19-06-26 1.000,00208,00240,81-32,81 -13,6% ----227,50208,006 4-2
19-06-26 1.020,00229,45226,54+2,91 +1,3% ----229,45229,451 4-2
19-06-26 1.030,00212,00219,61-7,61 -3,5% ----220,00211,003 4-2
19-06-26 1.050,00215,25206,08-- -- ----231,40215,253 29-1
19-06-26 1.080,00212,02186,28-- -- ----212,02212,024 3-2
19-06-26 1.100,00144,95174,05-29,10 -16,7% ----164,25144,956 4-2
19-06-26 1.120,00158,40162,40-- -- ----158,40158,401 3-2
19-06-26 1.140,00140,00150,72-10,72 -7,1% ----140,00140,001 4-2
19-06-26451.160,00115,69140,32-26,82 -19,1% ----139,50115,697 4-2
19-06-26 1.180,00106,74130,32-23,58 -18,1% ----124,10106,746 4-2
19-06-26 1.200,0098,84120,49-21,65 -18,0% --147,50107,5098,0091 4-2
19-06-26 1.220,0090,05111,69-21,64 -19,4% ----104,0090,054 4-2
19-06-26 1.240,0086,00103,49-17,49 -16,9% --110,0096,0086,002 4-2
19-06-26 1.260,0078,0595,84-17,79 -18,6% --200,0094,9578,055 4-2
19-06-26 1.280,0071,3588,21-16,86 -19,1% ----88,0071,3512 4-2
19-06-26 1.300,0065,4081,53-16,13 -19,8% 20,00--80,8565,407 4-2
19-06-26 1.350,0057,3566,38-9,03 -13,6% ----65,7057,3016 4-2
19-06-26 1.400,0041,9554,28-12,33 -22,7% ----55,4041,9518 4-2
19-06-26 1.450,0041,0043,87-2,87 -6,5% ----41,0041,002 4-2
19-06-26 1.500,0028,2035,93-7,73 -21,5% ----35,1028,2057 4-2
19-06-26101.550,0026,5529,01-7,66 -26,4% ----26,5526,551 4-2
19-06-26 1.600,0018,2023,52-5,32 -22,6% ----22,3018,207 4-2
19-06-26 1.650,0014,6519,19-4,54 -23,7% ----18,0014,4017 4-2
19-06-26 1.700,0012,0015,74-3,74 -23,8% ----15,0011,8511 4-2
19-06-26 1.800,007,8510,68-2,83 -26,5% ----9,807,853 4-2
19-06-26 1.900,006,857,28-0,43 -5,9% ----6,856,503 4-2
19-06-26442.000,004,454,88-1,32 -27,0% --4,555,004,455 4-2
19-06-26 2.200,002,552,75-0,20 -7,3% ----2,552,557 4-2
19-06-26 2.400,002,001,46-- -- ----2,002,001 27-1
18-09-26 350,00943,10843,37-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28794,60-- -- ----748,28748,281 21-1
18-09-26 450,00--746,10-- -- --------0 --
18-09-26 460,00--736,40-- -- --------0 --
18-09-26 480,00--717,15-- -- --------0 --
18-09-261500,00412,35697,92-49,60 -7,1% ----412,35412,351 26-11
18-09-26 520,00--678,70-- -- --------0 --
18-09-26 550,00438,80650,05-211,25 -32,5% ----438,80438,801 4-12
18-09-26 560,00--640,60-- -- --------0 --
18-09-26 600,00571,74602,86-- -- ----571,87571,743 16-1
18-09-26 650,00444,58556,28-- -- ----444,58444,581 9-1
18-09-26 680,00521,69528,83-- -- ----521,69521,691 23-1
18-09-26 700,00504,00510,63-- -- ----504,00504,001 22-1
18-09-26 720,00485,50492,73-- -- ----485,50485,501 23-1
18-09-26 750,00546,37466,28-- -- ----546,37546,371 28-1
18-09-26 800,00445,00423,24-- -- ----445,00445,001 3-2
18-09-2629850,00372,00382,09-42,87 -11,2% ----373,00372,003 4-2
18-09-26 880,00187,20358,21-- -- ----187,20187,203 2-1
18-09-26 900,00375,35342,57-- -- ----375,35375,351 3-2
18-09-26 920,00302,92327,71-- -- ----302,92302,922 2-2
18-09-26 950,00328,08304,69-- -- ----328,08303,572 2-2
18-09-26 1.000,00293,50270,84-- -- ----293,50293,503 3-2
18-09-26 1.050,00250,00238,43-- -- ----250,00239,953 30-1
18-09-26 1.080,00212,19220,56-8,37 -3,8% ----212,19212,191 4-2
18-09-26 1.100,00180,00209,10-29,10 -13,9% ----180,00180,002 4-2
18-09-26 1.120,00195,85197,84-- -- ----199,75194,4584 3-2
18-09-26 1.140,00159,62187,39-27,77 -14,8% ----159,62159,621 4-2
18-09-26 1.160,00150,42177,33-26,91 -15,2% ----150,42150,421 4-2
18-09-26 1.180,00143,05167,76-24,71 -14,7% ----143,05143,051 4-2
18-09-26 1.200,00138,15158,56-20,41 -12,9% ----151,00138,153 4-2
18-09-26 1.220,00143,85149,45-- -- ----143,85143,851 2-2
18-09-26 1.240,00146,41141,23-- -- ----146,88135,655 2-2
18-09-26 1.260,00145,26133,55-- -- ----145,26145,261 2-2
18-09-26 1.280,00140,00125,61-- -- ----140,00140,001 3-2
18-09-26 1.300,00123,80118,07-- -- ----123,80123,801 2-2
18-09-26 1.320,0092,35111,83-19,48 -17,4% ----110,0092,3014 4-2
18-09-26 1.340,0087,70105,49-17,79 -16,9% ----98,5087,7016 4-2
18-09-26 1.350,0085,05102,53-17,48 -17,0% ----86,5585,0526 4-2
18-09-26 1.360,0094,0099,49-5,49 -5,5% ----94,0094,001 4-2
18-09-26 1.380,0096,2593,30-- -- ----96,2596,0511 28-1
18-09-26 1.400,0075,0087,62-12,62 -14,4% 34,00--75,0075,001 4-2
18-09-26 1.450,0062,5076,24-13,74 -18,0% ----62,5061,9514 4-2
18-09-26 1.500,0052,9565,83-12,88 -19,6% ----60,0052,9512 4-2
18-09-26 1.550,0045,9056,69-10,79 -19,0% ----45,9045,904 4-2
18-09-26 1.600,0044,8048,97-4,17 -8,5% ----44,8044,803 4-2
18-09-26 1.650,0052,8541,55-- -- ----52,8552,853 29-1
18-09-26 1.700,0040,9536,43-- -- ----40,9532,603 2-2
18-09-26 1.800,0021,2026,95-5,75 -21,3% ----26,0021,203 4-2
18-09-2691.900,0019,6020,00-5,15 -25,8% ----19,6019,5010 30-1
18-09-26 2.000,0012,9015,00-2,10 -14,0% ----14,5012,903 4-2
18-09-26 2.200,007,808,61-0,81 -9,4% ----7,807,803 4-2
18-09-26 2.400,004,535,09-- -- ----4,534,531 2-2
18-12-26 280,00545,34913,99-368,65 -40,3% ----545,34545,272 29-9
18-12-26 300,00862,59894,54-- -- ----862,59862,591 16-1
18-12-26 350,00843,28846,19-- -- --900,00843,48843,246 27-1
18-12-26 400,00804,00798,18-- -- ----804,00804,001 28-1
18-12-26 450,00832,84750,54-- -- ----832,84832,848 28-1
18-12-2611460,00839,98741,09-48,44 -6,5% ----839,98819,9211 28-1
18-12-26 480,00821,31722,19-- -- ----821,48800,886 28-1
18-12-26 500,00661,89703,44-41,55 -5,9% ----661,89661,891 4-2
18-12-26 520,00767,13684,74-- -- ----767,13767,134 28-1
18-12-26 550,00711,36656,87-- -- ----713,73707,6310 29-1
18-12-26 560,00655,40647,62-- -- ----656,33655,402 30-1
18-12-26 600,00626,29611,11-- -- ----626,29626,291 30-1
18-12-26 640,00550,17575,16-- -- ----550,17542,502 16-1
18-12-26 680,00621,33539,96-- -- ----621,33621,331 28-1
18-12-26 700,00520,76522,76-2,00 -0,4% ----521,00520,762 4-2
18-12-26 720,00--505,71-- -- --------0 --
18-12-2610760,00550,26472,21-44,30 -9,4% ----560,38550,262 28-1
18-12-26 800,00400,00439,91-39,91 -9,1% ----400,00400,002 4-2
18-12-26 840,00399,90408,34-8,44 -2,1% ----399,90399,253 4-2
18-12-26 880,00340,69378,57-37,88 -10,0% ----340,69340,691 4-2
18-12-26 900,00375,00364,26-- -- ----375,00348,856 2-2
18-12-26 920,00398,90349,85-- -- ----431,43398,903 28-1
18-12-26 960,00287,49322,90-35,41 -11,0% ----287,49287,252 4-2
18-12-26 1.000,00262,00297,15-35,15 -11,8% ----289,00262,007 4-2
18-12-26 1.040,00292,81272,51-- -- ----292,81264,504 2-2
18-12-26 1.080,00247,00249,66-2,66 -1,1% ----247,00247,001 4-2
18-12-26 1.100,00209,74239,04-29,30 -12,3% ----258,00209,743 4-2
18-12-26261.120,00232,50228,12-29,37 -12,9% ----232,50232,501 4-2
18-12-26 1.140,00212,61218,04-- -- ----212,61212,614 3-2
18-12-26 1.160,00224,45208,34-- -- ----224,45203,0012 2-2
18-12-26 1.180,00198,72198,89-- -- ----198,72198,721 27-1
18-12-26 1.200,00170,33189,94-19,61 -10,3% ----181,00170,335 4-2
18-12-26 1.220,00157,00180,98-23,98 -13,3% ----161,50157,0013 4-2
18-12-26 1.240,00152,00172,75-20,75 -12,0% ----152,00152,001 4-2
18-12-26 1.260,00169,52164,85-- -- ----169,52169,1320 30-1
18-12-26 1.280,00136,50157,40-20,90 -13,3% ----136,50136,501 4-2
18-12-26 1.300,00145,77150,12-4,35 -2,9% ----145,77145,774 4-2
18-12-26 1.320,00146,66142,83-- -- ----146,66146,666 30-1
18-12-26 1.350,00118,00133,05-15,05 -11,3% ----134,00118,008 4-2
18-12-26 1.400,00100,00118,18-18,18 -15,4% ----100,00100,001 4-2
18-12-26 1.450,0099,20105,27-6,07 -5,8% ----99,2099,201 4-2
18-12-26 1.500,0085,0093,47-8,47 -9,1% ----92,5085,004 4-2
18-12-26 1.550,0079,2483,02-3,78 -4,6% ----79,2479,241 4-2
18-12-26 1.600,0062,0073,76-11,76 -15,9% ----66,8562,003 4-2
18-12-26 1.650,0064,0065,63-- -- ----64,0064,001 3-2
18-12-26 1.700,0055,7458,63-2,89 -4,9% ----55,7455,74101 4-2
18-12-26 1.800,0050,2046,64-- -- ----50,2050,203 2-2
18-12-26 1.900,0036,7537,01-- -- ----43,0036,753 29-1
18-12-26 2.000,0025,0229,56-4,54 -15,4% ----28,9625,023 4-2
18-12-26 2.200,0016,9018,88-- -- ----16,9016,9020 2-2
18-12-26 2.400,009,5112,35-2,84 -23,0% ----11,709,5111 4-2
18-06-27 300,00985,15896,64-- -- ----985,15985,155 28-1
18-06-27 400,00771,86803,10-- -- ----772,39771,862 16-1
18-06-27 450,00646,67757,20-- -- ----646,81646,593 12-1
18-06-27 480,00--730,06-- -- --------0 --
18-06-27 500,00677,66712,11-- -- ----677,66672,824 15-1
18-06-27 600,00593,95624,80-- -- ----593,95592,233 15-1
18-06-27 640,00--591,30-- -- --------0 --
18-06-27 680,00--559,10-- -- --------0 --
18-06-27 700,00494,77543,08-- -- ----494,77494,771 15-1
18-06-27 720,00--527,30-- -- --------0 --
18-06-27 760,00494,86496,33-- -- ----494,86493,415 27-1
18-06-27 800,00474,30466,50-- -- ----474,30474,303 29-1
18-06-27 840,00--438,20-- -- --------0 --
18-06-27 880,00402,76410,68-39,03 -9,5% ----402,76402,761 4-2
18-06-27 900,00360,00397,55-37,55 -9,4% ----360,00360,001 4-2
18-06-27 920,00--384,75-- -- --------0 --
18-06-27 960,00308,67360,05-- -- ----308,67308,671 20-1
18-06-27 1.000,00374,95336,10-- -- ----374,95374,951 3-2
18-06-27 1.040,00343,95313,75-- -- ----343,95343,951 29-1
18-06-27 1.100,00299,95282,27-- -- ----299,95299,952 2-2
18-06-27 1.150,00--258,19-- -- --------0 --
18-06-27 1.200,00282,00236,23-- -- ----282,00282,006 28-1
18-06-27 1.250,00215,35215,54-- -- ----215,35215,352 3-2
18-06-27 1.300,00194,40197,11-2,71 -1,4% ----194,40194,401 4-2
18-06-27 1.350,00203,17180,59-- -- ----203,17203,171 3-2
18-06-27 1.400,00220,20164,80-- -- ----220,20220,201 28-1
18-06-27 1.450,00--151,00-- -- --------0 --
18-06-27111.500,00138,42138,43-17,81 -12,9% ----138,42138,421 4-2
18-06-27 1.550,00--126,10-- -- --------0 --
18-06-27 1.600,00115,00115,58-- -- ----115,00115,001 3-2
18-06-2751.700,0083,2096,87-14,09 -14,5% ----83,2083,152 20-1
18-06-27 1.800,0080,9881,69-- -- ----80,9880,981 2-2
18-06-27 2.000,0059,1058,39-- -- ----59,1059,101 30-1
18-06-27 2.200,00--41,96-- -- --------0 --
18-06-27 2.400,0043,7030,41-- -- ----43,7043,558 28-1
17-12-27 300,00890,78901,02-10,24 -1,1% ----906,53883,655 4-2
17-12-27 400,00805,90810,22-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16766,31-- -- ----820,16820,161 29-1
17-12-27 480,00737,71739,93-- -- ----737,71737,712 27-1
17-12-27 500,00723,65722,69-- -- ----723,65723,651 27-1
17-12-27 550,00613,05680,74-- -- ----614,00613,005 19-1
17-12-27 600,00599,39639,76-- -- ----599,39594,969 21-1
17-12-27 650,00669,93600,55-- -- ----669,93669,937 28-1
17-12-2710680,00524,00577,69-43,20 -7,5% ----524,00524,006 21-1
17-12-27 700,00630,43562,82-- -- ----630,43630,437 28-1
17-12-27 720,00--547,82-- -- --------0 --
17-12-2711760,00518,51519,31-41,87 -8,1% ----518,51518,511 4-2
17-12-27 800,00539,35491,86-- -- ----539,35538,302 3-2
17-12-27 840,00--465,10-- -- --------0 --
17-12-27 880,00454,00439,77-- -- ----454,00451,003 30-1
17-12-27 900,00413,65427,52-13,87 -3,2% ----433,25413,653 4-2
17-12-27 920,00--415,54-- -- --------0 --
17-12-271960,00462,46391,91-35,99 -9,2% ----462,46462,461 28-1
17-12-27 1.000,00414,00369,76-- -- ----414,00414,001 3-2
17-12-27 1.040,00--348,60-- -- --------0 --
17-12-27 1.100,00350,00318,63-- -- --398,00350,00350,001 29-1
17-12-27 1.150,00282,00295,50-13,50 -4,6% ----282,00282,0015 4-2
17-12-27 1.200,00249,00274,30-25,30 -9,2% ----249,00249,001 4-2
17-12-27 1.220,00--266,17-- -- --------0 --
17-12-27 1.240,00--258,11-- -- --------0 --
17-12-27 1.250,00319,00254,08-- -- ----319,00319,001 28-1
17-12-27 1.260,00--250,36-- -- --------0 --
17-12-27 1.280,00--243,13-- -- --------0 --
17-12-27 1.300,00237,35236,05-- -- ----237,75237,3511 2-2
17-12-27 1.320,00--229,23-- -- --------0 --
17-12-27 1.340,00--222,65-- -- --------0 --
17-12-27 1.350,00275,00219,43-- -- ----275,00275,002 28-1
17-12-27 1.360,00199,00216,28-17,28 -8,0% ----199,00199,001 4-2
17-12-27 1.380,00--210,11-- -- --------0 --
17-12-27 1.400,00190,00203,57-13,57 -6,7% ----190,00190,001 4-2
17-12-27 1.420,00223,00197,77-- -- ----230,00223,009 29-1
17-12-27 1.440,00--192,07-- -- --------0 --
17-12-27 1.460,00184,13186,64-- -- ----184,13184,132 22-1
17-12-27 1.480,00--181,39-- -- --------0 --
17-12-27 1.500,00192,93176,29-- -- ----192,93192,931 3-2
17-12-27 1.550,00164,17164,27-0,10 -0,1% ----164,17164,171 4-2
17-12-27 1.600,00145,00152,57-7,57 -5,0% ----152,00145,003 4-2
17-12-27 1.700,0071,65132,62-- -- ----74,0071,6510 8-1
17-12-27 1.800,00112,00114,98-2,98 -2,6% ----112,00112,001 4-2
17-12-27 2.000,0076,9087,65-10,75 -12,3% ----88,2076,909 4-2
17-12-27 2.200,0072,8466,96-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4051,57-- -- ----59,5059,402 29-1
17-12-27 2.800,0034,5431,45-- -- ----34,5434,542 3-2
15-12-28 300,00773,27906,30-- -- ----773,89773,273 9-1
15-12-28 400,00714,66824,02-- -- ----714,66714,656 12-1
15-12-28 450,00392,57783,29-390,72 -49,9% ----392,57392,572 19-9
15-12-28 480,00--759,28-- -- --------0 --
15-12-28 500,00821,70743,78-- -- ----821,70821,703 28-1
15-12-28 550,00759,16705,75-- -- ----759,16750,003 29-1
15-12-28 600,00693,00669,04-- -- ----693,00693,001 30-1
15-12-28 640,00--640,54-- -- --------0 --
15-12-28 680,00--613,18-- -- --------0 --
15-12-28 700,00565,00599,88-34,88 -5,8% 555,60--565,00565,001 4-2
15-12-28 720,00--586,77-- -- --------0 --
15-12-28 760,00--561,39-- -- --------0 --
15-12-28 800,00545,00536,46-- -- ----545,00545,001 27-1
15-12-28 840,00--513,01-- -- --------0 --
15-12-28 880,00--490,38-- -- --------0 --
15-12-28 900,00525,00479,41-- -- ----525,00525,001 29-1
15-12-28 920,00--468,20-- -- --------0 --
15-12-28 960,00--447,22-- -- --------0 --
15-12-28 1.000,00429,00427,26-- -- ----430,00426,005 29-1
15-12-28 1.040,00354,00407,98-- -- ----354,00354,0011 20-1
15-12-28 1.100,00448,12380,20+67,92 +17,9% ----453,21448,12700 4-2
15-12-28 1.150,00--358,87-- -- --------0 --
15-12-28 1.200,00350,00338,77-- -- ----350,00350,001 30-1
15-12-28 1.250,00303,00319,92-- -- ----303,00303,001 26-1
15-12-28 1.300,00321,00302,14-- -- ----321,00321,001 27-1
15-12-28 1.350,00--285,94-- -- --------0 --
15-12-28 1.400,00247,05270,76-23,71 -8,8% ----266,38246,3515 4-2
15-12-28 1.450,00250,00256,59-- -- ----250,00250,001 2-2
15-12-28 1.500,00249,00242,73+6,27 +2,6% ----249,00249,001 4-2
15-12-28 1.550,00--230,28-- -- --------0 --
15-12-28 1.600,00240,00218,60-- -- ----240,00240,001 29-1
15-12-28 1.700,00200,50197,24-- -- ----200,50200,501 27-1
15-12-28 1.800,00159,60177,45-17,85 -10,1% ----174,38159,3515 4-2
15-12-28 2.000,00136,00145,17-9,17 -6,3% ----136,00136,002 4-2
15-12-28 2.200,00143,00120,32-- -- ----143,00143,002 28-1
15-12-28 2.400,0091,0099,66-8,66 -8,7% ----91,0091,001 4-2
15-12-28 2.800,00--69,62-- -- --------0 --
15-12-28 3.200,0058,0049,81-- -- ----58,0058,001 29-1
21-12-29 300,00871,11917,05-- -- ----871,11871,111 15-1
21-12-29 400,00829,77838,83-9,06 -1,1% ----829,77829,774 4-2
21-12-29 450,00780,22801,47-- -- ----780,22780,222 26-1
21-12-29 500,00855,00765,00-- -- ----855,00855,001 28-1
21-12-29 550,00711,00730,29-- -- ----711,00711,004 26-1
21-12-29 600,00688,41696,53-- -- ----688,41688,413 2-2
21-12-29 700,00635,34633,82-- -- ----635,34635,341 30-1
21-12-29 800,00646,75576,15-- -- ----646,75646,751 28-1
21-12-29 900,00520,50523,45-- -- ----520,50520,501 29-1
21-12-291911.000,00451,20475,59-36,48 -7,7% 404,00--451,20451,201 4-2
21-12-29 1.100,00430,00431,97-1,97 -0,5% ----430,00430,001 4-2
21-12-29 1.200,00370,40392,64-22,24 -5,7% ----385,00370,402 4-2
21-12-29 1.400,00315,00327,01-12,01 -3,7% ----316,00315,004 4-2
21-12-29 1.600,00255,00275,29-20,29 -7,4% ----267,00255,006 4-2
21-12-29 1.800,00214,50234,09-- -- ----214,50214,501 20-1
21-12-29 2.000,00199,00199,80-- -- ----199,00199,001 30-1
21-12-29 2.400,00154,08148,14-- -- ----154,08154,082 27-1
21-12-29 2.800,00130,00111,87-- -- ----130,00130,002 28-1
21-12-29 3.200,0095,0085,07-- -- ----95,0095,001 28-1
20-12-30 500,00743,99783,21-39,22 -5,0% ----774,50743,994 4-2
20-12-30 600,00711,51720,08-- -- ----711,51711,513 2-2
20-12-30 700,00736,01661,86-- -- ----736,01736,011 28-1
20-12-30 800,00681,70608,81-- -- ----681,70681,703 28-1
20-12-30 900,00593,87559,38-- -- ----593,87593,871 29-1
20-12-30 1.000,00545,00515,97-- -- ----545,00545,001 29-1
20-12-30 1.100,00492,10475,07-- -- ----492,10492,107 30-1
20-12-30 1.200,00431,57438,09-- -- ----431,57431,571 2-2
20-12-30 1.400,00384,35374,27-- -- ----384,35384,077 30-1
20-12-30 1.600,00315,70322,75-- -- ----315,70315,701 2-2
20-12-30452.000,00278,00245,73-21,16 -8,6% 185,00--290,00278,009 28-1
20-12-30 2.400,00203,28191,12-- -- ----203,28203,281 2-2
20-12-30 2.800,00150,30151,84-- -- ----150,40150,302 27-1
20-12-30243.200,00123,75121,96-11,99 -9,8% ----150,00123,758 28-1
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?