Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.147,601.147,00+0,60 +0,1% 1.147,601.060,20689.08617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-3-2026)
Totaal volume 5.472 (3.897 Calls, 1.575 Puts)
Totaal open interest bij opening 12.928 (3.793 Calls, 9.135 Puts)
Call / Put ratio 2,47
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50847,28-- -- ----875,45865,505 26-1
20-03-26 350,00795,25797,33-- -- ----795,25795,251 6-2
20-03-26 400,00765,21747,39-- -- ----766,24765,212 6-2
20-03-26 420,00851,61727,42-- -- ----855,02851,616 28-1
20-03-26 440,00830,91707,45-- -- ----830,91830,904 28-1
20-03-26 450,00638,75697,47-- -- ----638,75638,751 14-1
20-03-26 460,00197,79687,49-489,70 -71,2% ----197,79197,795 4-9
20-03-26 480,00692,11667,54-- -- ----692,11692,111 23-1
20-03-26 500,00678,50647,59-- -- ----707,50678,502 29-1
20-03-26 520,00--627,65-- -- --------0 --
20-03-26 550,00698,15597,74-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00587,78-- -- ----575,00575,001 19-1
20-03-26 600,00600,76547,93-- -- ----600,76592,0034 4-3
20-03-26 650,00543,85498,14-- -- ----543,85543,851 5-3
20-03-26 680,00559,60468,27-- -- ----559,60552,0011 23-2
20-03-26 700,00436,53448,36-11,83 -2,6% ----436,53408,003 16:15
20-03-26 720,00504,02428,44-- -- ----504,02469,332 2-2
20-03-26 740,00405,32408,58-- -- ----405,32405,321 6-3
20-03-26 750,00342,92398,66-55,74 -14,0% ----342,92342,921 10:16
20-03-26 760,00460,10388,77-- -- ----460,10460,1010 27-1
20-03-264780,00451,03368,99+0,01 0,0% ----451,03451,031 27-2
20-03-26 800,00309,67349,33-39,66 -11,4% ----309,67296,8011 10:59
20-03-26 820,00414,50329,16-- -- ----414,50414,502 27-2
20-03-26 840,00428,91309,84-- -- ----428,91428,911 24-2
20-03-26 850,00345,32300,04-- -- 10,30--346,17345,326 5-3
20-03-26 860,00252,00290,20-38,20 -13,2% ----252,00246,182 10:33
20-03-26 880,00227,13270,40-43,27 -16,0% ----227,13227,131 10:27
20-03-26 900,00267,29251,52-- -- 12,90--268,08267,295 6-3
20-03-26 920,00285,00231,68-- -- ----285,00285,001 4-3
20-03-26 940,00313,00212,90-- -- ----313,00313,001 20-2
20-03-26150950,00160,50203,61-0,97 -0,5% ----160,50160,501 11:09
20-03-26 960,00145,75193,97-48,22 -24,9% ----145,75145,751 09:33
20-03-26 970,00------ -- --------0 --
20-03-26 980,00244,97175,52-- -- ----257,78244,973 19-2
20-03-26 990,00------ -- --------0 --
20-03-26 1.000,00118,20157,40-39,20 -24,9% ----118,20118,201 11:16
20-03-26 1.010,00------ -- --------0 --
20-03-26 1.020,00201,08139,90-- -- ----201,08201,082 27-2
20-03-26 1.030,00------ -- --------0 --
20-03-26551.040,00122,35122,95-1,61 -1,3% ----122,35122,351 6-3
20-03-26 1.050,0088,65114,78-26,13 -22,8% 10,00--88,6588,652 14:35
20-03-26 1.060,0075,26106,88-31,62 -29,6% ----75,2675,261 11:55
20-03-26 1.070,0068,6699,07-30,41 -30,7% ----68,6668,661 11:55
20-03-26 1.080,0068,0591,62-23,57 -25,7% ----68,0554,506 14:34
20-03-26 1.090,0073,0084,31-11,31 -13,4% ----73,0049,0012 15:47
20-03-26 1.100,0070,0077,22-7,22 -9,3% ----70,0043,2011 17:12
20-03-26 1.110,0066,0070,62-4,62 -6,5% ----66,0040,004 17:29
20-03-26 1.120,0059,7564,22-4,47 -7,0% ----59,7535,0012 17:26
20-03-26 1.130,0051,5058,12-6,62 -11,4% ----51,5030,5038 17:23
20-03-26 1.140,0042,1052,42-10,32 -19,7% ----43,6027,2037 16:48
20-03-26 1.150,0040,4546,81-6,36 -13,6% ----40,4525,0034 17:03
20-03-26 1.160,0035,2041,79-6,59 -15,8% ----35,2020,1047 17:05
20-03-26 1.170,0032,5037,14-4,64 -12,5% ----32,5017,0035 17:24
20-03-26 1.180,0027,0032,61-5,61 -17,2% ----27,1013,0070 17:20
20-03-26 1.190,0022,2528,68-6,43 -22,4% ----22,2513,0026 16:21
20-03-26 1.200,0020,5024,94-4,44 -17,8% --45,0020,509,60118 17:28
20-03-26 1.220,0015,0018,84-3,84 -20,4% --70,0015,007,5040 17:26
20-03-261571.240,0010,0013,88-2,75 -19,8% ----10,004,3541 17:23
20-03-26 1.260,006,1010,06-3,96 -39,4% ----6,154,2022 16:46
20-03-26 1.280,004,947,06-2,12 -30,0% --14,004,942,5078 17:28
20-03-26 1.300,003,005,81-2,81 -48,4% --8,003,001,7924 15:59
20-03-26 1.320,002,004,15-2,15 -51,8% ----2,001,579 17:18
20-03-26 1.340,001,652,92-1,27 -43,5% ----1,651,009 16:05
20-03-26 1.360,001,202,09-0,89 -42,6% ----1,200,7513 14:46
20-03-26 1.380,000,741,45-0,71 -49,0% 0,43--1,100,743 13:53
20-03-266951.400,000,500,95-0,64 -67,4% 0,10--0,750,5072 16:43
20-03-26 1.420,000,500,66-0,16 -24,2% ----0,500,503 09:43
20-03-26 1.440,001,200,44-- -- ----1,231,004 5-3
20-03-26 1.450,000,360,360,00 0,0% ----0,360,3612 10:49
20-03-26101.460,001,330,28-0,22 -78,6% ----1,631,307 3-3
20-03-26 1.480,000,300,19+0,11 +57,9% ----0,300,301 10:49
20-03-26 1.500,000,270,12+0,15 +125,0% 0,067,900,270,103 16:39
20-03-26 1.520,000,310,07-- -- ----0,310,312 6-3
20-03-26231.560,000,200,03+0,17 +566,7% ----0,200,201 09:09
20-03-261501.600,000,220,01+0,21 +2100,0% ----0,400,206 16:39
20-03-2631.640,000,160,02-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-26 720,00422,33432,74-10,41 -2,4% ----422,33422,332 16:15
17-04-26 760,00--394,64-- -- --------0 --
17-04-26 800,00506,39355,84-- -- ----506,39506,391 26-2
17-04-26 840,00401,80318,62-- -- ----401,80399,602 19-2
17-04-26 880,00242,95281,64-38,69 -13,7% ----242,95242,952 11:38
17-04-26 900,00------ -- --------0 --
17-04-26 920,00213,00246,16-33,16 -13,5% ----213,00213,001 10:33
17-04-26 940,00------ -- --------0 --
17-04-26 960,00168,90212,42-43,52 -20,5% ----168,90168,901 09:33
17-04-26 980,00--196,14-- -- --------0 --
17-04-26 1.000,00170,00180,04-10,04 -5,6% ----170,00138,854 15:51
17-04-26 1.010,00------ -- --------0 --
17-04-26 1.020,00180,35164,57-- -- ----180,35180,351 6-3
17-04-26 1.030,00------ -- --------0 --
17-04-26 1.040,00141,25150,09-8,84 -5,9% ----141,25141,252 16:17
17-04-26 1.050,00------ -- --------0 --
17-04-26 1.060,00113,40135,94-22,54 -16,6% ----113,40113,401 14:19
17-04-26 1.070,00------ -- --------0 --
17-04-26 1.080,0093,00122,74-29,74 -24,2% ----93,0093,001 11:53
17-04-26 1.090,0092,50116,26-23,76 -20,4% ----92,5081,858 13:02
17-04-26471.100,0085,50110,16-1,01 -0,9% 75,00--88,0078,009 12:52
17-04-26 1.120,0076,6598,21-21,56 -22,0% ----76,6576,651 14:01
17-04-26 1.140,0079,0187,21-8,20 -9,4% ----79,0161,703 16:45
17-04-26 1.160,0069,1176,71-7,60 -9,9% ----69,1153,553 16:45
17-04-26 1.180,0061,1067,35-6,25 -9,3% ----61,1041,052 16:39
17-04-26 1.200,0056,1558,43-2,28 -3,9% ----56,1538,7434 17:29
17-04-26 1.220,0046,0050,73-4,73 -9,3% --50,0046,0031,107 16:27
17-04-26 1.240,0040,0043,69-3,69 -8,4% 25,00--40,0031,856 17:23
17-04-26221.260,0024,6937,47-1,31 -3,5% ----24,6924,691 09:22
17-04-26781.280,0024,5032,06-1,38 -4,3% ----24,5019,7510 14:48
17-04-26 1.300,0024,1027,23-3,13 -11,5% ----24,1016,4025 17:13
17-04-26 1.320,0017,5023,15-5,65 -24,4% ----17,5013,8068 14:48
17-04-26 1.340,0016,0019,40-3,40 -17,5% ----16,0011,154 15:49
17-04-26 1.360,0013,2016,35-3,15 -19,3% --15,0513,209,50130 16:46
17-04-26 1.380,0013,1513,66-- -- ----18,6013,1515 6-3
17-04-26 1.400,009,0011,41-2,41 -21,1% ----9,007,0048 15:48
17-04-26 1.440,005,807,92-2,12 -26,8% ----5,805,602 15:04
17-04-26 1.480,004,105,67-1,57 -27,7% ----4,104,101 17:10
17-04-26 1.500,003,074,74-1,67 -35,2% ----3,403,003 11:23
17-04-26 1.520,002,644,08-1,44 -35,3% ----2,772,259 15:50
17-04-26 1.560,001,763,02-1,26 -41,7% ----1,761,761 16:35
17-04-26 1.600,001,502,30-0,80 -34,8% ----1,501,501 12:15
17-04-26 1.700,002,361,21-- -- ----2,362,362 2-3
17-04-26 1.800,000,650,73-- -- ----0,710,653 6-3
17-04-26 1.900,000,500,34-- -- ----0,500,503 6-3
17-04-26 2.000,000,700,20-- -- ----0,700,705 27-2
17-04-26112.100,000,950,11-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,06-- -- --------0 --
15-05-26 720,00------ -- --------0 --
15-05-26 760,00--398,26-- -- --------0 --
15-05-26 800,00--360,88-- -- --------0 --
15-05-26 840,00--324,43-- -- --------0 --
15-05-26 880,00247,50288,97-41,47 -14,4% ----247,50247,502 11:32
15-05-26 920,00327,81254,89-- -- ----327,81327,811 23-2
15-05-26 940,00------ -- --------0 --
15-05-26 960,00--222,80-- -- --------0 --
15-05-26 980,00------ -- --------0 --
15-05-26 1.000,00261,35192,33-- -- ----276,75261,353 26-2
15-05-26 1.020,00--177,93-- -- --------0 --
15-05-26 1.040,00--163,93-- -- --------0 --
15-05-26 1.060,00--150,65-- -- --------0 --
15-05-26 1.080,00129,75138,25-8,50 -6,1% ----129,75112,504 16:04
15-05-26 1.100,00119,00125,93-6,93 -5,5% ----119,0096,5022 16:16
15-05-26 1.120,0097,30114,63-17,33 -15,1% ----97,3097,301.002 14:11
15-05-26 1.160,0083,9793,70-- -- ----108,0083,973 6-3
15-05-26 1.200,0072,7075,82-3,12 -4,1% --130,0072,7052,7010 17:17
15-05-26 1.240,0042,5060,24-17,74 -29,4% ----42,5042,501 10:14
15-05-26 1.280,0034,7447,29-12,55 -26,5% ----34,7434,741.001 12:34
15-05-26 1.320,0027,1036,74-9,64 -26,2% ----27,1024,3015 13:03
15-05-26 1.360,0020,1528,42-8,27 -29,1% ----20,1519,003 11:36
15-05-26 1.400,0021,5121,85-- -- ----25,5020,3810 6-3
15-05-26 1.440,0013,5016,56-3,06 -18,5% ----13,5010,252 15:58
15-05-26 1.480,0025,0012,56-- -- ----25,0025,006 27-2
15-05-26 1.520,006,109,50-3,40 -35,8% ----6,106,002 10:09
15-05-26 1.560,004,427,36-2,94 -39,9% ----4,424,421 10:09
15-05-26 1.600,004,355,79-1,44 -24,9% ----4,354,351 16:42
15-05-26 1.700,001,752,58-0,83 -32,2% ----1,751,751 11:05
15-05-26 1.800,002,401,30-- -- ----2,402,225 5-3
15-05-26 1.900,001,250,69-- -- ----1,251,251 6-3
15-05-26 2.000,00--0,39-- -- --------0 --
15-05-26 2.100,00--0,22-- -- --------0 --
15-05-26 2.200,001,130,12-- -- ----1,131,131 25-2
19-06-26199300,00845,50848,12+0,56 +0,1% ----845,50830,823 21-1
19-06-26 350,00780,01798,49-- -- ----787,98780,013 5-2
19-06-26 400,00757,57749,05-- -- ----757,57757,573 4-2
19-06-26 420,00--729,29-- -- --------0 --
19-06-26 440,00471,80709,61-237,81 -33,5% ----471,80471,802 22-12
19-06-26 450,00771,60699,78-- -- ----771,60771,601 26-2
19-06-26 460,00452,00689,96-237,96 -34,5% ----452,00452,001 29-12
19-06-26 480,00753,91670,32-- -- ----753,91750,913 23-2
19-06-26 500,00751,19650,68-- -- ----751,19751,191 29-1
19-06-26 520,00--631,21-- -- --------0 --
19-06-26 550,00642,06602,06-- -- ----642,06639,422 17-2
19-06-26 560,00608,25592,35-- -- ----608,25608,251 3-3
19-06-26 600,00624,90553,74-- -- ----624,90624,902 30-1
19-06-26 650,00550,85506,00-- -- ----550,85550,851 5-3
19-06-26 680,00451,14478,10-- -- ----451,14451,141 6-3
19-06-26 700,00419,51458,92-39,41 -8,6% ----419,71418,8114 12:38
19-06-26 720,00488,34440,30-- -- ----492,24486,3827 4-3
19-06-26 750,00360,31412,96-52,65 -12,7% ----360,31360,311 10:16
19-06-26 760,00--403,96-- -- --------0 --
19-06-26 800,00330,88367,48-36,60 -10,0% ----331,89330,7015 12:38
19-06-26 850,00287,31324,86-37,55 -11,6% ----289,08287,314 12:43
19-06-26 880,00295,70299,43-3,73 -1,2% ----295,70295,3513 17:16
19-06-26 900,00272,30283,15-10,85 -3,8% --440,00272,30253,502 15:49
19-06-26 920,00230,60267,45-36,85 -13,8% ----230,60230,605 11:38
19-06-269940,00277,45252,15+0,24 +0,1% ----277,45247,994 6-2
19-06-26 950,00211,48244,57-33,09 -13,5% ----213,31211,484 12:43
19-06-2618960,00301,17236,66+0,62 +0,3% ----301,17297,642 2-3
19-06-26 980,00250,00222,05-- -- ----250,00250,001 5-3
19-06-26 1.000,00177,91208,00-30,09 -14,5% ----179,59173,8551 12:43
19-06-26 1.020,00170,00194,19-24,19 -12,5% ----170,00170,001 13:09
19-06-26 1.030,00180,35187,58-7,23 -3,9% ----181,25157,806 16:33
19-06-26 1.050,00147,01174,93-27,92 -16,0% ----148,80143,9050 12:43
19-06-26 1.080,00140,00156,48-16,48 -10,5% ----140,00120,004 15:15
19-06-26 1.100,00132,50144,76-12,26 -8,5% ----132,50114,0015 15:24
19-06-26 1.120,00102,50133,93-31,43 -23,5% ----102,50102,501 09:17
19-06-26 1.140,0098,62123,56-24,94 -20,2% ----98,6298,621 11:18
19-06-26 1.160,00111,28113,55-- -- ----111,28111,281 6-3
19-06-26 1.180,00100,40104,33-3,93 -3,8% ----100,40100,408 17:21
19-06-26 1.200,0093,4595,67-2,22 -2,3% ----93,4570,0037 17:28
19-06-26 1.220,0084,0087,35-- -- ----84,0084,002 6-3
19-06-26 1.240,0074,3779,79-5,42 -6,8% ----74,3763,522 16:17
19-06-26 1.260,0068,8572,77-3,92 -5,4% --150,0068,8553,0011 17:23
19-06-26 1.280,0052,0566,29-14,24 -21,5% ----52,0549,152 10:31
19-06-26 1.300,0056,0060,10-4,10 -6,8% --140,0056,0051,003 16:54
19-06-26 1.350,0034,6047,30-12,70 -26,8% ----34,8033,504 09:59
19-06-26 1.400,0030,0036,68-6,68 -18,2% --35,0030,0025,006 15:03
19-06-26 1.450,0024,9028,35-3,45 -12,2% ----25,1024,9011 16:28
19-06-26 1.500,0016,6021,89-5,29 -24,2% ----16,6014,752 10:33
19-06-26 1.550,0014,0016,72-2,72 -16,3% ----14,0014,0011 16:10
19-06-26 1.600,009,3012,82-3,52 -27,5% ----9,409,1519 14:02
19-06-26 1.650,006,759,95-3,20 -32,2% ----7,006,757 11:48
19-06-26 1.700,008,007,66-- -- ----8,008,001 6-3
19-06-26 1.800,004,104,81-- -- ----5,254,102 6-3
19-06-26 1.900,003,813,27-- -- ----3,813,811 5-3
19-06-26 2.000,001,852,37-0,52 -21,9% 0,95--1,851,853 17:23
19-06-26 2.200,000,901,31-0,41 -31,3% --1,600,900,901 11:43
19-06-26 2.400,000,650,64-- -- --10,000,650,6510 6-3
18-09-26 350,00943,10800,46-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28752,19-- -- ----748,28748,281 21-1
18-09-26 440,00------ -- --------0 --
18-09-26 450,00--704,02-- -- --------0 --
18-09-26 460,00--694,60-- -- --------0 --
18-09-26 480,00--675,50-- -- --------0 --
18-09-26 500,00799,91656,30-- -- ----799,91799,911 25-2
18-09-26 520,00--637,55-- -- --------0 --
18-09-26 550,00438,80609,25-170,45 -28,0% ----438,80438,801 4-12
18-09-26 560,00--599,90-- -- --------0 --
18-09-26 600,00609,55562,72-- -- ----609,55609,551 17-2
18-09-26 650,00572,08516,99-- -- ----572,08572,081 12-2
18-09-26 680,00521,69489,86-- -- ----521,69521,691 23-1
18-09-26 700,00504,00472,13-- -- ----504,00504,001 22-1
18-09-26 720,00462,58454,66-- -- ----462,58462,581 3-3
18-09-26 750,00504,32429,17-- -- ----504,32504,314 23-2
18-09-26 800,00347,50387,51-40,01 -10,3% ----354,00347,503 11:21
18-09-26 850,00470,62347,79-- -- ----470,62470,622 26-2
18-09-26 880,00391,85325,11-- -- ----391,85391,851 23-2
18-09-26 900,00345,00310,30-- -- ----345,00345,002 2-3
18-09-26 920,00311,60295,96-- -- ----311,60311,601 6-3
18-09-26 950,00290,00275,25-- -- ----291,00290,002 3-3
18-09-26 1.000,00256,35242,49-- -- ----256,35256,351 6-3
18-09-26 1.050,00210,00212,26-2,26 -1,1% ----210,00178,394 17:24
18-09-26 1.080,00197,85195,44-- -- ----197,85197,853 3-3
18-09-26 1.100,00161,20184,77-23,57 -12,8% --300,00165,40161,202 13:57
18-09-26 1.120,00149,68174,49-24,81 -14,2% ----149,68149,681 10:27
18-09-26 1.140,00157,67164,67-- -- ----157,67157,6710 6-3
18-09-26 1.160,00131,15155,01-23,86 -15,4% ----131,15131,151 09:24
18-09-26 1.180,00161,20145,99-- -- ----161,20161,201 6-3
18-09-26 1.200,00133,00137,41-4,41 -3,2% ----133,00116,002 17:03
18-09-26 1.220,00107,00129,23-22,23 -17,2% ----107,00107,001 10:00
18-09-26 1.240,00101,50121,46-19,96 -16,4% ----102,1098,206 12:49
18-09-26281.260,00110,00113,75-0,42 -0,4% ----110,0090,556 17:07
18-09-26 1.280,0098,50106,80-- -- ----98,5098,501 6-3
18-09-26 1.300,0098,06100,15-- -- ----107,7598,0617 6-3
18-09-26 1.320,0091,8693,93-- -- ----104,0091,8611 6-3
18-09-26 1.340,00123,9087,95-- -- ----123,90123,901 20-2
18-09-26 1.350,00105,8084,88-- -- ----105,80105,801 4-3
18-09-26 1.360,0093,7582,15-- -- ----93,7593,752 6-3
18-09-26241.380,0082,0576,95-1,41 -1,8% ----82,0582,051 3-3
18-09-26 1.400,0067,1072,05-- -- ----67,1067,101 6-3
18-09-26 1.450,0056,5060,93-- -- ----56,5056,501 6-3
18-09-26 1.500,0041,5051,60-10,10 -19,6% ----41,5539,907 14:02
18-09-26 1.550,0034,7043,43-8,73 -20,1% ----34,7034,701 10:39
18-09-26 1.600,0029,0036,63-7,63 -20,8% ----29,0026,807 14:22
18-09-26 1.650,0041,0030,93-- -- ----41,0037,503 2-3
18-09-26 1.700,0019,3525,95-6,60 -25,4% ----19,3519,351 09:32
18-09-26 1.800,0013,6018,22-4,62 -25,4% ----13,6013,603 14:30
18-09-26 1.900,009,5013,45-3,95 -29,4% ----9,509,502 12:51
18-09-26 2.000,007,059,43-2,38 -25,2% ----7,056,904 14:03
18-09-26 2.200,006,005,53-- -- ----6,006,002 3-3
18-09-26 2.400,002,303,44-1,14 -33,1% --15,002,632,004 09:48
18-12-26 280,00942,91871,25-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10852,00-- -- ----987,10987,101 25-2
18-12-26 350,00900,00803,70-- -- ----900,00900,001 20-2
18-12-26 400,00804,00756,51-- -- ----804,00804,001 28-1
18-12-26 440,00------ -- --------0 --
18-12-26 450,00852,06709,36-- -- ----852,06852,061 25-2
18-12-26 460,00839,98700,01-- -- ----839,98819,9211 28-1
18-12-267480,00821,31681,24+1,46 +0,2% ----821,48800,886 28-1
18-12-26 500,00812,00662,68-- -- ----812,00812,001 26-2
18-12-26 520,00767,13644,38-- -- ----767,13767,134 28-1
18-12-26 550,00761,00617,11-- -- ----761,00761,001 26-2
18-12-26 560,00655,40608,08-- -- ----656,33655,402 30-1
18-12-26 600,00550,00572,28-- -- ----570,00550,002 6-3
18-12-26 640,00550,17536,60-- -- ----550,17542,502 16-1
18-12-26 680,00617,88502,94-- -- ----617,88617,881 24-2
18-12-26 700,00448,51485,47-36,96 -7,6% ----448,51448,1710 12:42
18-12-26 720,00476,53469,67-- -- ----476,53476,531 3-3
18-12-26 760,00530,81437,41-- -- ----530,81530,811 20-2
18-12-26 800,00402,30406,12-3,82 -0,9% ----402,30402,1530 17:15
18-12-26 840,00399,90376,47-- -- ----399,90399,253 4-2
18-12-26 880,00411,70348,02-- -- ----411,70411,701 23-2
18-12-26 900,00303,84334,36-30,52 -9,1% ----303,84303,848 12:37
18-12-26 920,00308,21321,09-- -- ----308,21308,211 5-2
18-12-26 960,00335,00295,33-- -- ----335,00335,001 27-2
18-12-26 1.000,00240,81271,13-30,32 -11,2% ----240,81240,811 12:35
18-12-26 1.040,00303,94248,32-- -- ----303,94289,003 27-2
18-12-26 1.080,00250,20226,44-- -- ----250,20246,0513 4-3
18-12-26 1.100,00209,00216,41-7,41 -3,4% 170,00--209,00179,006 16:37
18-12-26 1.120,00227,27206,58-- -- ----227,27227,272 4-3
18-12-26 1.140,00171,85196,98-25,13 -12,8% ----171,85167,002 10:27
18-12-26 1.160,00166,60187,53-20,93 -11,2% ----166,60156,002 10:33
18-12-26 1.180,00155,75178,98-23,23 -13,0% ----155,75155,751 11:37
18-12-261.6251.200,00164,95170,55-0,33 -0,2% ----164,95145,4527 17:00
18-12-26 1.220,00155,50162,43-6,93 -4,3% ----155,50155,506 16:12
18-12-26 1.240,00137,50154,68-17,18 -11,1% ----137,50132,953 14:21
18-12-26 1.260,00155,68146,83-- -- ----155,68155,681 6-3
18-12-26 1.280,00162,00139,47-- -- ----162,00162,001 5-3
18-12-26 1.300,00117,00132,67-15,67 -11,8% --170,00117,00110,4021 14:31
18-12-26 1.320,00144,70126,19-- -- ----144,70144,701 4-3
18-12-26 1.350,00111,70116,94-5,24 -4,5% ----111,7098,6936 17:00
18-12-26 1.400,0098,00102,94-4,94 -4,8% ----98,0082,5023 16:46
18-12-26 1.450,0075,9990,69-14,70 -16,2% ----75,9975,991 10:30
18-12-26 1.500,0067,8579,99-12,14 -15,2% ----67,8563,304 13:39
18-12-26 1.550,0058,2570,31-12,06 -17,2% ----58,2558,251 11:37
18-12-26 1.600,0058,5062,01-3,51 -5,7% ----58,5049,006 17:18
18-12-26 1.650,0063,5554,74-- -- ----64,5063,553 5-3
18-12-26 1.700,0054,0047,99-- -- ----54,0054,005 4-3
18-12-26 1.800,0034,0037,41-3,41 -9,1% ----34,0034,001 17:04
18-12-26 1.900,0022,6529,27-6,62 -22,6% ----22,6522,651 09:30
18-12-26 2.000,0019,7522,32-2,57 -11,5% ----19,8517,0010 16:47
18-12-26 2.200,0010,3013,67-3,37 -24,7% ----11,6010,106 12:52
18-12-26 2.400,006,508,65-2,15 -24,9% --30,007,456,503 11:46
18-06-27 300,00889,64856,35-- -- ----898,74880,715 17-2
18-06-27 400,00821,76763,33-- -- ----821,76813,605 2-3
18-06-27 450,00870,49718,17-- -- ----871,13870,494 25-2
18-06-27 480,00733,00691,50-- -- ----733,00733,001 4-3
18-06-27 500,00790,17673,80-- -- ----804,26790,174 24-2
18-06-27 520,00------ -- --------0 --
18-06-27 560,00------ -- --------0 --
18-06-27 600,00701,95588,47-- -- ----708,69701,952 24-2
18-06-27 640,00--555,82-- -- --------0 --
18-06-27 680,00--524,80-- -- --------0 --
18-06-27 700,00494,77509,44-- -- ----494,77494,771 15-1
18-06-27 720,00--493,81-- -- --------0 --
18-06-27 760,00494,86464,58-- -- ----494,86493,415 27-1
18-06-27 800,00390,00436,51-46,51 -10,7% ----390,00390,001 09:36
18-06-27 840,00--409,49-- -- --------0 --
18-06-27 880,00402,76383,76-- -- ----402,76402,761 4-2
18-06-27 900,00375,00370,88-- -- ----375,00375,001 6-3
18-06-27 920,00--359,23-- -- --------0 --
18-06-27 960,00380,45335,20-- -- ----380,45380,451 5-3
18-06-27 1.000,00324,80313,45-- -- ----324,85320,004 3-3
18-06-27 1.040,00405,25291,98-- -- ----405,25380,807 25-2
18-06-27 1.100,00276,28262,47-- -- ----276,28276,281 6-3
18-06-27 1.150,00230,90240,07-9,17 -3,8% ----230,90230,901 16:02
18-06-27 1.200,00197,50219,27-21,77 -9,9% ----197,50197,501 10:37
18-06-27 1.250,00192,95200,41-7,46 -3,7% ----192,95181,352 15:47
18-06-27 1.300,00167,75183,19-15,44 -8,4% ----167,75167,751 14:47
18-06-27 1.350,00238,41167,21-- -- ----238,41238,411 25-2
18-06-27 1.400,00138,00152,88-14,88 -9,7% ----138,00136,802 14:19
18-06-27 1.450,00120,10139,76-19,66 -14,1% ----120,10120,102 11:18
18-06-27 1.500,00123,55127,58-4,03 -3,2% ----123,55123,551 17:19
18-06-27 1.550,00118,00116,40-- -- ----118,00118,005 3-3
18-06-27181.600,0094,15106,70-2,50 -2,3% ----94,1593,752 14:02
18-06-27 1.700,00136,0089,14-- -- ----136,55136,004 26-2
18-06-27 1.800,0090,2574,77-- -- ----90,2590,251 4-3
18-06-27 2.000,0080,5052,84-- -- ----80,5080,501 25-2
18-06-27 2.200,0058,4336,46-- -- ----58,4358,432 25-2
18-06-27 2.400,0024,9525,69-- -- ----24,9524,955 6-3
17-12-27 300,00917,00861,18-- -- ----917,00912,005 4-3
17-12-27 400,00805,90771,49-- -- ----807,36805,9016 27-1
17-12-2715450,00820,16727,77-0,74 -0,1% ----820,16820,161 29-1
17-12-27 480,00737,71702,12-- -- ----737,71737,712 27-1
17-12-27 500,00764,00685,27-- -- ----764,00764,001 27-2
17-12-27 520,00------ -- --------0 --
17-12-27 550,00613,05644,16-- -- ----614,00613,005 19-1
17-12-27 600,00738,00604,44-- -- ----738,00738,005 26-2
17-12-27 650,00620,64566,44-- -- ----620,64620,641 12-2
17-12-27 680,00605,00544,29-- -- ----605,00605,001 18-2
17-12-27 700,00660,00529,44-- -- ----660,00660,001 26-2
17-12-27 720,00--515,89-- -- --------0 --
17-12-27 760,00545,00488,23-- -- ----545,00545,001 18-2
17-12-27 800,00505,00461,62-- -- ----505,00505,001 5-3
17-12-27 840,00--436,92-- -- --------0 --
17-12-27 880,00454,00412,59-- -- ----454,00451,003 30-1
17-12-27 900,00385,00400,91-- -- ----385,00385,001 6-3
17-12-27 920,00391,00389,35-- -- ----391,00391,001 3-3
17-12-271960,00462,46367,34+0,86 +0,2% ----462,46462,461 28-1
17-12-27 1.000,00336,35346,37-- -- --400,00--336,354 6-3
17-12-27 1.040,00352,95326,64-- -- ----352,95352,951 10-2
17-12-27 1.100,00271,60298,49-26,89 -9,0% --320,00271,60271,601 12:02
17-12-27 1.150,00271,00276,99-5,99 -2,2% ----271,00254,5016 16:35
17-12-27 1.200,00240,00257,46-17,46 -6,8% ----240,00240,001 14:46
17-12-27 1.220,00--249,46-- -- --------0 --
17-12-27 1.240,00--242,14-- -- --------0 --
17-12-27 1.250,00265,00238,69-- -- ----265,00265,001 5-3
17-12-27 1.260,00--235,04-- -- --------0 --
17-12-27 1.280,00--227,88-- -- --------0 --
17-12-27 1.300,00228,00221,36-- -- ----228,00228,001 3-3
17-12-27 1.320,00--214,86-- -- --------0 --
17-12-27 1.340,00--208,38-- -- --------0 --
17-12-27 1.350,00211,70205,28-- -- ----211,70211,701 6-3
17-12-27 1.360,00204,00202,28-- -- ----204,00204,001 3-3
17-12-27 1.380,00220,00196,30-- -- ----220,00220,001 12-2
17-12-27 1.400,00187,60190,43-2,83 -1,5% ----187,60187,601 17:10
17-12-27 1.420,00219,00184,85-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50179,53-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13174,40-- -- ----184,13184,132 22-1
17-12-27 1.480,00163,00169,45-6,45 -3,8% ----163,00163,001 16:12
17-12-27 1.500,00164,50164,55-- -- ----164,50164,501 6-3
17-12-27 1.550,00211,89152,80-- -- ----211,89205,8712 25-2
17-12-27 1.600,00155,00141,85-- -- ----155,00155,005 4-3
17-12-27 1.700,00127,29123,55-- -- ----127,29127,292 3-3
17-12-27 1.800,00146,74106,66-- -- ----147,25146,036 26-2
17-12-271972.000,0071,5580,35-1,82 -2,3% ----71,5571,303 13:23
17-12-27 2.200,0072,8460,94-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4046,26-- -- ----59,5059,402 29-1
17-12-27 2.800,0024,0027,49-3,49 -12,7% ----24,0024,001 11:52
15-12-28 300,00914,00868,63-- -- ----930,00914,006 5-3
15-12-28 400,00833,00785,62-- -- ----833,00833,001 5-3
15-12-28 450,00392,57745,96-353,39 -47,4% ----392,57392,572 19-9
15-12-28 480,00--722,71-- -- --------0 --
15-12-28 500,00821,70707,46-- -- ----821,70821,703 28-1
15-12-28 520,00------ -- --------0 --
15-12-28 550,00759,16670,45-- -- ----759,16750,003 29-1
15-12-28 600,00693,00634,99-- -- --800,00693,00693,001 30-1
15-12-28 640,00--607,81-- -- --------0 --
15-12-28 680,00--581,13-- -- --------0 --
15-12-28 700,00580,00569,18-- -- 538,00--580,00580,001 17-2
15-12-28 720,00--556,58-- -- --------0 --
15-12-28 760,00--532,10-- -- --------0 --
15-12-2844800,00629,00508,60+0,87 +0,2% ----629,00628,0030 26-2
15-12-28 840,00--485,92-- -- --------0 --
15-12-28 880,00538,95463,94-- -- ----538,95538,951 19-2
15-12-28 900,00431,55453,33-21,78 -4,8% --514,00431,55431,551 10:56
15-12-28 920,00--443,01-- -- --------0 --
15-12-28 960,00--422,98-- -- --------0 --
15-12-28 1.000,00366,90403,80-36,90 -9,1% --460,00366,90366,901 09:08
15-12-28 1.040,00354,00385,31-- -- ----354,00354,0011 20-1
15-12-28 1.100,00375,90359,18-- -- ----375,90375,901 4-3
15-12-28 1.150,00331,35339,08-- -- ----331,35331,351 6-3
15-12-28 1.200,00350,00320,23-- -- ----350,00350,002 5-3
15-12-28 1.250,00353,37302,41-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00286,33-- -- ----307,00307,001 6-3
15-12-28 1.350,00355,37270,88-- -- ----355,52355,372 26-2
15-12-28 1.400,00238,50256,43-17,93 -7,0% ----238,50238,501 13:31
15-12-28 1.450,00250,00242,70-- -- ----250,00250,001 2-2
15-12-28 1.500,00260,34230,05-- -- ----260,34260,341 23-2
15-12-28 1.550,00--218,83-- -- --------0 --
15-12-28 1.600,00180,00207,83-27,83 -13,4% ----180,00180,001 09:51
15-12-28 1.700,00210,10187,25-- -- ----210,10210,101 18-2
15-12-28 1.800,00180,51169,50-- -- ----188,49180,5125 5-3
15-12-28 2.000,00130,00138,78-8,78 -6,3% ----130,00130,001 15:47
15-12-28 2.200,00120,00114,55-- -- ----120,00120,002 10-2
15-12-28 2.400,0093,5095,41-- -- ----93,5692,788 3-3
15-12-28 2.800,00--66,74-- -- --------0 --
15-12-28 3.200,0050,0047,22-- -- ----50,0050,001 5-3
21-12-29 300,00871,11876,71-- -- ----871,11871,111 15-1
21-12-29 400,00810,00797,95-- -- ----810,00810,001 17-2
21-12-29 450,00780,22760,68-- -- ----780,22780,222 26-1
21-12-29 500,00855,00725,05-- -- ----855,00855,001 28-1
21-12-2924550,00711,00690,99+3,01 +0,4% ----711,00711,004 26-1
21-12-29 600,00695,00658,43-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34597,66-- -- ----635,34635,341 30-1
21-12-29 800,00646,75542,38-- -- ----646,75646,751 28-1
21-12-29 900,00590,80491,68-- -- ----590,80590,801 25-2
21-12-29 1.000,00497,71445,77-- -- ----497,71497,711 2-3
21-12-29 1.100,00430,00404,38-- -- ----430,00430,001 4-2
21-12-29 1.200,00376,98367,90-- -- ----376,98376,981 6-3
21-12-29 1.400,00277,00306,86-29,86 -9,7% ----280,05277,002 09:31
21-12-29 1.600,00280,35257,53-- -- ----280,35280,351 5-3
21-12-29 1.800,00209,00218,83-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95186,73-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00138,66-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00105,00-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0080,01-- -- ----95,0095,001 28-1
20-12-30 500,00743,99744,47-- -- ----774,50743,994 4-2
20-12-30 600,00712,45683,71-- -- ----714,06712,452 16-2
20-12-30 700,00736,01628,20-- -- ----736,01736,011 28-1
20-12-30 800,00637,05577,32-- -- ----637,05637,051 19-2
20-12-3011900,00583,60530,44+0,27 +0,1% ----583,60583,601 23-2
20-12-30 1.000,00504,45487,56-- -- ----504,45504,451 16-2
20-12-30 1.100,00419,15448,36-29,21 -6,5% ----419,15419,151 12:02
20-12-30 1.200,00395,15413,10-17,95 -4,3% ----395,15378,805 15:03
20-12-30 1.400,00359,48352,81-- -- ----359,48359,481 6-3
20-12-30 1.600,00333,80304,34-- -- ----346,70333,803 27-2
20-12-30 1.800,00290,00264,91-- -- ----290,00290,001 27-2
20-12-30 2.000,00251,50231,78-- -- --305,00251,50251,502 2-3
20-12-30 2.400,00231,15180,66-- -- ----231,15231,151 26-2
20-12-30 2.800,00159,30142,94-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40114,65-- -- ----127,40127,401 27-2
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?