Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.013,001.051,80-38,80 -3,7% 1.058,601.009,60685.82717:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 8-1-2026)
Totaal volume 4.216 (2.520 Calls, 1.696 Puts)
Totaal open interest bij opening 91.550 (41.395 Calls, 50.155 Puts)
Call / Put ratio 1,49
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-264500,00410,00552,10-38,83 -7,0% ----410,00410,001 22-12
16-01-26 520,00--532,11-38,83 -7,3% --------0 --
16-01-26 560,00--492,14-38,84 -7,9% --------0 --
16-01-261600,00460,00452,16-38,84 -8,6% ----460,00460,001 6-1
16-01-267640,00277,60412,18-38,82 -9,4% ----277,60277,601 30-12
16-01-265680,00361,14372,21-38,79 -10,4% ----361,14361,142 7-1
16-01-268700,00336,00352,22-38,75 -11,0% ----336,00336,001 11:20
16-01-2610720,00326,32332,24-38,70 -11,6% ----326,50326,322 7-1
16-01-263740,00310,64312,26-38,65 -12,4% ----310,64305,092 7-1
16-01-269760,00149,60292,30-38,59 -13,2% ----149,60149,601 29-12
16-01-267780,00123,34272,36-38,57 -14,2% ----123,34123,341 24-12
16-01-261790,00174,00262,41-38,57 -14,7% ----174,00174,001 8-12
16-01-2622800,00253,19252,46-38,57 -15,3% ----253,19253,191 09:50
16-01-2612810,00221,26242,53-38,59 -15,9% ----221,26221,261 5-1
16-01-2628820,00232,00232,63-38,61 -16,6% ----232,00232,003 10:18
16-01-2620830,0094,85222,71-38,62 -17,3% ----94,8594,851 17-12
16-01-2621840,00130,00212,86-38,70 -18,2% ----130,00115,255 2-1
16-01-2622850,00210,00202,99-38,71 -19,1% ----210,00210,002 6-1
16-01-2643860,00187,00193,13-38,70 -20,0% ----187,00187,001 6-1
16-01-2612870,00182,25183,33-38,78 -21,2% ----182,25182,251 10:11
16-01-2670880,00174,12173,51-38,73 -22,3% ----174,12164,0112 7-1
16-01-2641890,00143,63163,70-38,67 -23,6% ----143,63143,631 15:50
16-01-26331900,00115,08153,98-38,65 -25,1% ----115,08115,007 17:29
16-01-2651910,00112,00144,25-38,42 -26,6% ----112,00112,001 16:33
16-01-26153920,00121,69135,29-38,97 -28,8% ----121,69121,6910 11:07
16-01-2684930,0088,30125,49-37,85 -30,2% ----114,0088,304 17:15
16-01-26128940,00106,62115,54-37,04 -32,1% ----109,00106,629 7-1
16-01-26255950,0077,85106,37-36,60 -34,4% ----77,8577,852 16:27
16-01-26148960,0065,0896,95-35,73 -36,9% ----65,0865,004 17:02
16-01-26159970,0060,4387,92-34,52 -39,3% ----88,0060,433 16:26
16-01-26165980,0045,5879,27-32,99 -41,6% ----80,0045,586 17:06
16-01-2676990,0044,4070,82-31,31 -44,2% ----67,0044,404 16:30
16-01-263331.000,0034,0062,92-29,58 -47,0% 29,50--60,5033,5025 17:05
16-01-261041.010,0027,7055,35-27,34 -49,4% ----46,1527,0016 17:29
16-01-262811.020,0023,0048,32-25,23 -52,2% ----44,0023,0019 17:13
16-01-26511.030,0018,5041,97-23,25 -55,4% ----35,9018,0043 17:26
16-01-26891.040,0014,4535,80-20,48 -57,2% ----34,2514,4535 17:25
16-01-263721.050,0011,9030,57-18,33 -60,0% --35,0032,0011,50100 17:27
16-01-261381.060,009,8025,75-16,08 -62,4% 0,10--24,209,8027 17:05
16-01-26351.070,008,7021,45-13,50 -62,9% ----22,028,7021 16:51
16-01-261651.080,0010,0017,94-11,71 -65,3% ----18,2510,009 15:55
16-01-261131.090,004,5514,86-9,82 -66,1% ----13,304,5513 17:25
16-01-261601.100,003,7012,17-8,16 -67,1% ----12,753,7039 17:28
16-01-26251.110,002,9510,03-6,76 -67,4% ----5,952,958 17:23
16-01-261411.120,002,528,25-5,65 -68,5% ----8,002,5041 17:09
16-01-2651.130,005,506,68-4,45 -66,6% ----5,504,114 15:30
16-01-26151.140,001,955,16-3,42 -66,3% ----4,731,9526 16:53
16-01-2661.150,001,554,17-2,72 -65,2% ----2,501,553 17:02
16-01-26251.160,002,403,17-1,89 -59,6% ----3,502,40106 10:42
16-01-26911.180,000,931,87-1,04 -55,6% ----2,170,9359 17:01
16-01-26671.200,000,801,06-0,47 -44,3% --2,301,420,8037 16:01
16-01-26911.240,000,360,30+0,05 +16,7% ----0,640,3642 17:14
16-01-26 1.280,00--0,08+0,09 +112,5% --------0 --
16-01-26311.300,000,140,04+0,07 +175,0% ----0,140,141 16:36
16-01-26 1.320,00--0,02+0,06 +300,0% --------0 --
16-01-2661.400,000,010,02-0,01 -50,0% ----0,010,015 25-11
16-01-26 1.500,00--0,02-- -- --------0 --
16-01-26 1.600,00--0,01-- -- --------0 --
16-01-26 1.700,00--0,01-- -- --------0 --
20-02-263480,00488,88572,82-38,51 -6,7% ----489,06488,883 3-12
20-02-26 500,00--552,86-38,46 -7,0% --------0 --
20-02-26 520,00--532,90-38,37 -7,2% --------0 --
20-02-26 560,00--492,99-38,16 -7,7% --------0 --
20-02-26 600,00--453,11-37,92 -8,4% --------0 --
20-02-262640,00261,50413,28-37,62 -9,1% ----263,63261,502 23-12
20-02-261680,00237,13373,62-37,32 -10,0% ----237,13237,131 31-12
20-02-263720,00331,85334,28-37,05 -11,1% ----331,85329,523 7-1
20-02-261740,00310,20314,79-36,93 -11,7% ----310,20310,201 7-1
20-02-2613760,00294,92295,42-36,79 -12,5% ----294,92289,092 7-1
20-02-261780,00265,00276,34-36,69 -13,3% ----265,00265,001 7-1
20-02-265800,00233,30257,36-36,43 -14,2% ----233,30233,301 5-1
20-02-2621820,00234,70238,83-37,16 -15,6% ----234,70234,701 6-1
20-02-264840,00211,00220,48-35,74 -16,2% ----211,00211,001 7-1
20-02-261850,0089,35211,56-35,55 -16,8% ----89,3589,351 29-12
20-02-2614860,00210,49202,65-35,19 -17,4% ----210,49200,003 6-1
20-02-268870,00169,80193,73-34,77 -17,9% ----169,80168,782 5-1
20-02-2612880,00180,60185,19-34,36 -18,6% ----180,60180,601 5-1
20-02-266890,00156,48176,79-34,14 -19,3% ----156,48156,481 5-1
20-02-2625900,00134,58168,22-33,22 -19,7% ----160,00134,585 17:29
20-02-264910,00155,93160,09-32,68 -20,4% ----155,93155,931 6-1
20-02-2618920,00135,63152,06-32,11 -21,1% ----139,91135,632 15:50
20-02-2612930,00126,11144,21-31,29 -21,7% ----130,57126,114 15:51
20-02-2682940,00124,88136,56-30,44 -22,3% ----124,88124,881 11:24
20-02-2629950,00100,00129,12-29,74 -23,0% ----100,00100,002 16:51
20-02-26101960,0095,25121,92-28,86 -23,7% ----122,5095,2512 16:49
20-02-267970,00109,70114,97-27,89 -24,3% ----110,00104,004 15:30
20-02-2650980,00101,30108,23-27,10 -25,0% ----108,5096,576 14:59
20-02-262990,0092,45101,66-25,98 -25,6% ----92,4592,451 12:26
20-02-262751.000,0072,5095,46-25,06 -26,3% --110,0089,2672,5012 17:02
20-02-2651.010,0065,0089,41-23,96 -26,8% ----65,0065,006 17:20
20-02-26411.020,0059,9883,71-23,14 -27,6% --93,0082,8059,983 17:06
20-02-2691.030,0055,8278,21-22,16 -28,3% ----72,7755,827 17:20
20-02-26531.040,0051,0772,99-21,12 -28,9% ----65,2551,0722 17:28
20-02-261051.050,0051,7568,06-20,23 -29,7% ----58,5051,75106 16:32
20-02-263011.060,0044,0063,34-19,27 -30,4% ----59,5043,0035 17:29
20-02-26121.070,0053,6058,89-18,33 -31,1% ----53,7552,9512 15:33
20-02-262311.080,0037,8554,69-17,35 -31,7% ----53,5537,8514 16:54
20-02-26231.090,0046,0250,69-16,60 -32,7% ----46,0245,906 15:33
20-02-26861.100,0031,0246,90-15,58 -33,2% ----47,5031,0284 17:28
20-02-2611.110,0040,0043,40-14,76 -34,0% ----42,5040,005 14:46
20-02-261441.120,0029,9040,10-13,76 -34,3% ----31,7529,904 16:00
20-02-26141.140,0022,0534,09-12,23 -35,9% ----32,0522,0515 17:20
20-02-26211.160,0017,7028,92-10,71 -37,0% ----26,2017,5589 17:29
20-02-2651.180,0014,3524,41-9,32 -38,2% ----23,1014,3525 17:29
20-02-26951.200,0012,2020,61-8,02 -38,9% ----21,6012,2020 17:29
20-02-2671.220,0010,5017,33-6,90 -39,8% ----17,6010,5028 16:55
20-02-26191.240,009,3014,71-5,95 -40,4% ----15,008,8018 17:00
20-02-2661.280,008,7510,44-4,29 -41,1% ----8,908,754 13:22
20-02-26491.300,004,908,81-3,60 -40,9% ----8,804,9011 17:29
20-02-26 1.320,006,657,42-3,04 -41,0% ----6,656,651 10:52
20-02-26131.400,002,743,98-1,61 -40,5% ----3,902,7411 16:36
20-02-26211.500,001,432,02-0,86 -42,6% ----1,811,4314 16:29
20-02-26271.600,000,751,07-0,33 -30,8% ----0,750,752 17:20
20-02-2611.700,000,640,46-0,03 -6,5% --0,900,640,641 7-1
20-02-2611.800,000,500,27+0,01 +3,7% ----0,500,501 5-1
20-02-26 1.900,00--0,18-0,02 -11,1% --------0 --
20-03-2691300,00658,60752,43-38,60 -5,1% ----658,60658,602 5-12
20-03-26147350,00558,75702,53-38,52 -5,5% ----558,75558,751 1-12
20-03-2659400,00477,52652,64-38,38 -5,9% ----477,52477,521 18-12
20-03-263420,00479,45632,68-38,25 -6,0% ----479,45479,453 23-12
20-03-2625440,00336,09612,72-38,16 -6,2% ----336,09335,5310 18-9
20-03-2625450,00441,50602,75-38,07 -6,3% ----441,50441,501 19-12
20-03-267460,00197,79592,77-38,02 -6,4% ----197,79197,795 4-9
20-03-269480,00443,87572,86-37,90 -6,6% ----449,34443,874 1-12
20-03-2667500,00428,39552,98-37,78 -6,8% ----429,66428,1514 15-12
20-03-26 520,00--533,10-37,65 -7,1% --------0 --
20-03-2631550,00500,00503,33-37,46 -7,4% ----500,00500,001 7-1
20-03-26 560,00--493,41-37,39 -7,6% --------0 --
20-03-26230600,00425,00453,90-37,16 -8,2% ----425,00425,001 5-1
20-03-26408650,00398,00404,90-37,01 -9,1% ----398,00398,001 7-1
20-03-263680,00353,87375,81-36,97 -9,8% ----353,87353,871 5-1
20-03-26562700,00322,45356,52-36,88 -10,3% ----346,77322,4512 16:50
20-03-2625720,00199,33337,49-36,93 -10,9% ----199,33199,332 29-12
20-03-2647740,00290,00318,52-36,81 -11,6% ----300,00290,002 16:00
20-03-26263750,00307,00309,09-36,64 -11,9% ----307,00307,003 7-1
20-03-261780,00144,69281,34-36,47 -13,0% ----144,69144,691 24-12
20-03-26603800,00233,50263,09-36,05 -13,7% ----265,00233,508 16:30
20-03-262820,00243,55245,27-35,61 -14,5% ----243,55243,551 7-1
20-03-26 840,00227,74227,65-34,69 -15,2% ----227,74227,741 09:50
20-03-26448850,00230,00219,20-34,46 -15,7% 10,30--230,00230,0011 6-1
20-03-261860,0095,00210,73-33,96 -16,1% ----96,0089,005 29-12
20-03-26262880,00186,00194,00-32,83 -16,9% ----186,00186,001 7-1
20-03-26347900,00175,70178,25-31,92 -17,9% 12,90--175,70175,7019 7-1
20-03-26292920,00151,16162,85-30,54 -18,8% ----151,16149,002 15:47
20-03-2618940,00136,78148,31-29,35 -19,8% ----136,78136,781 11:24
20-03-26220950,00112,00141,31-28,65 -20,3% ----112,00112,002 17:29
20-03-2616960,00122,50134,51-27,90 -20,7% ----122,50122,501 11:27
20-03-2674980,00121,55121,42-26,45 -21,8% ----121,55116,908 7-1
20-03-264751.000,0084,10109,14-24,72 -22,6% ----106,5083,7610 17:13
20-03-26151.020,0073,8497,80-23,22 -23,7% ----73,8473,712 17:23
20-03-26381.040,0089,7087,30-21,59 -24,7% ----89,7085,002 09:24
20-03-266511.050,0069,0082,40-20,77 -25,2% 10,00--77,0069,0029 15:56
20-03-2691.060,0070,2077,71-20,06 -25,8% ----78,0070,202 12:26
20-03-2611.070,0067,9573,13-19,24 -26,3% ----72,1067,954 15:28
20-03-261071.080,0050,3068,91-18,52 -26,9% ----71,5050,2527 16:54
20-03-2611.090,0057,5064,81-17,69 -27,3% ----57,5057,501 13:26
20-03-266541.100,0043,1960,91-16,87 -27,7% ----57,0043,06199 17:23
20-03-2611.110,0052,8057,17-16,21 -28,4% ----52,8052,801 14:21
20-03-261901.120,0052,7553,67-15,53 -28,9% ----52,7552,0011 7-1
20-03-2621.130,0048,8550,34-14,80 -29,4% ----48,8544,853 7-1
20-03-2661.140,0042,5047,19-14,10 -29,9% ----42,5042,505 7-1
20-03-26231.150,0040,5644,20-13,49 -30,5% ----40,5639,404 14:21
20-03-26211.160,0035,1041,40-12,89 -31,1% ----35,1035,101 11:47
20-03-26131.170,0034,7538,73-12,19 -31,5% ----34,7534,3513 7-1
20-03-26101.180,0026,2536,25-11,59 -32,0% ----26,2526,254 16:44
20-03-26 1.190,0022,8533,90-10,99 -32,4% ----23,9022,8516 16:58
20-03-264991.200,0021,2031,67-10,43 -32,9% --34,0024,3021,20376 17:20
20-03-2611.220,0026,7027,64-9,38 -33,9% ----26,7026,701 09:15
20-03-26 1.240,0015,9024,09-8,26 -34,3% ----15,9015,906 16:55
20-03-26 1.280,0017,1018,27-6,51 -35,6% ----17,1017,101 10:30
20-03-267511.300,009,9015,94-5,75 -36,1% ----14,209,8032 17:24
20-03-261791.400,007,158,18-3,00 -36,7% ----7,157,152 7-1
20-03-26541.500,002,794,41-1,60 -36,3% ----3,702,7912 16:37
20-03-261201.600,001,392,56-0,82 -32,0% ----1,701,3912 17:29
20-03-26 1.700,001,241,61-0,35 -21,7% ----1,241,241 12:27
20-03-26241.800,000,711,05-0,29 -27,6% 0,10--0,710,711 7-1
20-03-26 1.900,00--0,69-0,16 -23,2% --------0 --
20-03-2622.000,000,480,48-0,10 -20,8% ----0,480,482 6-1
19-06-26196300,00636,10756,22-41,24 -5,5% ----636,10636,101 2-12
19-06-2641350,00477,90741,52-75,89 -10,2% ----477,90477,901 24-9
19-06-2614400,00565,70664,59-48,11 -7,2% ----565,70565,703 10-12
19-06-26 420,00--646,62-49,74 -7,7% --------0 --
19-06-267440,00471,80623,17-45,84 -7,4% ----471,80471,802 22-12
19-06-265450,00452,40610,41-42,83 -7,0% ----452,40452,402 23-12
19-06-265460,00452,00600,97-43,14 -7,2% ----452,00452,001 29-12
19-06-269480,00272,12582,70-44,32 -7,6% ----272,12272,1210 17-9
19-06-2646500,00426,81559,84-40,81 -7,3% ----426,81426,811 17-12
19-06-2641550,00311,30510,68-39,76 -7,8% ----311,30307,535 24-11
19-06-26101600,00464,00462,24-38,84 -8,4% ----464,00464,002 7-1
19-06-26107650,00285,25415,30-38,35 -9,2% 205,00--285,25285,259 17-12
19-06-262680,00294,28387,54-37,91 -9,8% ----294,28294,281 2-1
19-06-26372700,00370,45369,91-38,13 -10,3% ----370,45370,451 6-1
19-06-268720,00262,62351,41-36,68 -10,4% ----262,62260,257 2-1
19-06-26326750,00311,00325,15-36,15 -11,1% ----311,00311,001 11:09
19-06-26400800,00270,83282,94-34,37 -12,1% --300,00270,83270,832 7-1
19-06-26200850,00250,20243,40-32,13 -13,2% 100,00300,00250,20231,0010 6-1
19-06-26110880,00209,98221,19-30,67 -13,9% ----214,70209,982 7-1
19-06-26552900,00198,03207,01-29,72 -14,4% 85,00215,00198,03198,0310 14:50
19-06-2642920,00198,24193,46-28,79 -14,9% ----198,24198,242 6-1
19-06-26 940,00--180,24-27,62 -15,3% --------0 --
19-06-26312950,00174,97173,96-27,12 -15,6% 5,00--174,97174,971 7-1
19-06-26 960,00--168,37-27,23 -16,2% --------0 --
19-06-261980,00149,85156,24-25,83 -16,5% ----149,85149,851 6-1
19-06-265901.000,00121,00144,89-24,63 -17,0% ----145,00119,5047 16:58
19-06-2611.020,00111,00134,39-23,75 -17,7% ----118,40111,003 17:05
19-06-265761.050,00103,50119,64-22,32 -18,7% ----118,45103,5015 16:08
19-06-26211.080,0095,85106,09-20,47 -19,3% ----95,8595,852 11:31
19-06-265621.100,0088,5097,97-19,58 -20,0% ----88,5088,502 11:34
19-06-26791.120,0088,5389,99-18,20 -20,2% ----88,5388,531 09:12
19-06-2611.140,0080,0082,57-16,88 -20,4% ----80,0080,001 7-1
19-06-2631.160,0066,0075,99-15,96 -21,0% ----66,0066,001 15:55
19-06-264561.200,0054,2563,97-13,84 -21,6% ----63,0054,259 15:58
19-06-26 1.240,0041,2054,19-12,41 -22,9% ----50,7041,202 17:05
19-06-2611.280,0042,0545,37-10,49 -23,1% ----42,0542,051 6-1
19-06-264281.300,0031,3041,68-9,78 -23,5% ----35,0031,302 17:14
19-06-264901.400,0025,3027,13-6,81 -25,1% ----25,3025,301 15:18
19-06-261611.500,0015,7517,66-4,65 -26,3% ----16,5015,752 7-1
19-06-263101.600,0010,5011,71-3,19 -27,2% ----10,5010,501 12:14
19-06-26 1.700,00--7,88-2,16 -27,4% --------0 --
19-06-26361.800,004,805,42-1,52 -28,0% --5,505,404,802 11:44
19-06-26292.000,001,992,80-0,63 -22,5% ----1,991,759 5-1
19-06-26122.200,001,631,69-0,37 -21,9% ----1,631,631 14:46
18-09-264350,00476,31705,12-37,94 -5,4% ----476,33476,314 29-9
18-09-261400,00500,16656,62-37,40 -5,7% ----500,16500,161 19-12
18-09-26 450,00--608,68-37,37 -6,1% --------0 --
18-09-26 480,00--579,97-37,11 -6,4% --------0 --
18-09-261500,00412,35561,14-37,13 -6,6% ----412,35412,351 26-11
18-09-26 550,00438,80514,15-36,71 -7,1% ----438,80438,801 4-12
18-09-264600,00317,35469,09-37,18 -7,9% ----317,35317,351 24-10
18-09-26 650,00--424,13-36,28 -8,6% --------0 --
18-09-261680,00261,23397,83-35,67 -9,0% ----261,23261,231 19-11
18-09-264700,00350,00380,70-35,19 -9,2% ----350,00350,001 5-1
18-09-268720,00216,00363,80-35,11 -9,7% ----216,00216,001 18-12
18-09-2641750,00330,25339,01-34,05 -10,0% ----330,25330,251 7-1
18-09-26129800,00288,83299,79-32,21 -10,7% ----293,27288,836 7-1
18-09-2633850,00257,00263,04-30,05 -11,4% ----257,00257,003 6-1
18-09-2644880,00187,20242,42-28,76 -11,9% ----187,20187,203 2-1
18-09-2649900,00200,03229,45-28,04 -12,2% ----200,03200,031 17:08
18-09-26113920,00204,46216,96-27,41 -12,6% ----204,46204,461 12:48
18-09-2690950,00187,46198,76-26,09 -13,1% ----187,46187,461 12:54
18-09-26871.000,00161,70170,98-23,72 -13,9% ----161,70161,701 14:11
18-09-26521.050,00151,00146,08-21,01 -14,4% ----151,00139,403 6-1
18-09-26351.080,00129,03132,98-19,81 -14,9% ----129,03129,0310 7-1
18-09-26551.100,00119,53124,56-18,74 -15,0% ----119,53116,9011 14:50
18-09-261191.120,00121,00116,66-17,89 -15,3% ----121,00111,4488 6-1
18-09-26 1.160,00--102,47-16,47 -16,1% --------0 --
18-09-261141.200,0089,3889,67-14,69 -16,4% ----89,3889,381 09:12
18-09-26 1.240,00--78,59-13,16 -16,7% --------0 --
18-09-26921.300,0053,8064,17-10,88 -17,0% ----54,2553,3030 17:19
18-09-262081.400,0038,2545,85-7,93 -17,3% ----44,0037,7076 17:17
18-09-26481.500,0027,5533,00-5,75 -17,4% ----27,6027,5013 17:02
18-09-261331.600,0022,4023,93-4,27 -17,8% ----22,8022,407 6-1
18-09-26 1.700,00--17,55-3,22 -18,3% --------0 --
18-09-26431.800,0012,0013,00-2,50 -19,2% ----12,0012,003 6-1
18-09-26252.000,007,257,31-1,41 -19,3% ----7,256,7517 7-1
18-09-26 2.200,00--4,21-0,55 -13,1% --------0 --
18-12-26104280,00545,34773,44-36,41 -4,7% ----545,34545,272 29-9
18-12-26155300,00741,90754,15-36,42 -4,8% ----741,90741,901 7-1
18-12-2651350,00555,60706,33-36,65 -5,2% ----555,60555,602 23-12
18-12-2659400,00661,23659,40-37,28 -5,7% ----661,23661,2320 7-1
18-12-2640450,00613,98613,21-37,99 -6,2% ----613,98613,9820 7-1
18-12-26 480,00--586,14-38,69 -6,6% --------0 --
18-12-2672500,00564,50568,20-39,10 -6,9% ----564,50564,501 09:10
18-12-26118550,00512,32521,87-37,79 -7,2% ----514,02511,8811 7-1
18-12-2685560,00503,34512,87-37,65 -7,3% ----504,70502,967 7-1
18-12-26382600,00468,00477,37-37,00 -7,8% ----468,00468,001 7-1
18-12-261640,00315,34442,87-36,33 -8,2% ----315,34315,341 30-12
18-12-26 680,00--409,36-35,42 -8,7% --------0 --
18-12-261.253700,00380,40393,06-34,85 -8,9% ----380,40380,401 11:23
18-12-26 720,00--377,06-34,31 -9,1% --------0 --
18-12-2611760,00268,05346,13-33,36 -9,6% ----268,05255,452 2-1
18-12-261.246800,00301,39316,73-32,04 -10,1% ----301,39301,391 12:07
18-12-262840,00283,09287,66-29,22 -10,2% ----284,00283,092 6-1
18-12-269880,00236,95262,67-28,97 -11,0% ----236,95236,952 5-1
18-12-26938900,00237,50250,10-27,92 -11,2% ----237,50237,504 13:40
18-12-266920,00227,40238,15-27,35 -11,5% ----227,40227,401 14:09
18-12-269960,00206,89213,90-24,22 -11,3% ----210,97206,894 7-1
18-12-261.2491.000,00169,00193,14-22,69 -11,7% ----187,00169,0025 17:19
18-12-26101.040,00173,95174,39-22,02 -12,6% ----173,95173,951 09:53
18-12-2651.080,00154,41156,80-20,40 -13,0% ----154,41137,953 5-1
18-12-268841.100,00128,50149,31-20,54 -13,8% ----142,50128,0054 17:23
18-12-2661.120,00138,78141,82-19,97 -14,1% ----138,78138,781 7-1
18-12-2631.160,00114,07126,88-18,11 -14,3% ----114,07113,002 16:11
18-12-261.8711.200,00106,50114,63-17,51 -15,3% ----113,00106,506 13:59
18-12-26 1.240,00100,00102,92-16,35 -15,9% ----100,00100,001 09:55
18-12-262231.300,0072,2687,39-14,40 -16,5% ----85,6072,2619 17:10
18-12-264511.400,0056,0066,14-10,97 -16,6% --70,0065,5056,006 16:30
18-12-2661.500,0043,5050,22-8,56 -17,0% ----43,5043,501 16:23
18-12-261891.600,0034,7538,51-6,75 -17,5% ----37,2034,756 13:58
18-12-26 1.700,0028,3428,80-4,34 -15,1% ----28,3428,341 10:09
18-12-262011.800,0018,0022,32-3,38 -15,1% ----18,0016,404 5-1
18-12-26562.000,0012,8512,90-1,19 -9,2% ----13,8512,256 7-1
18-12-2612.200,007,407,70-0,01 -0,1% ----7,757,402 6-1
18-06-2797300,00615,57758,43-38,53 -5,1% ----615,57615,575 29-12
18-06-2710400,00497,36665,65-37,86 -5,7% ----497,36496,729 3-10
18-06-27 450,00--620,31-37,17 -6,0% --------0 --
18-06-275500,00429,25576,14-36,61 -6,4% ----429,25429,251 23-12
18-06-2737600,00440,00491,96-35,15 -7,1% ----440,00409,002 2-1
18-06-27164700,00283,25414,11-32,94 -8,0% ----283,25278,154 19-12
18-06-2735800,00318,40344,05-29,98 -8,7% ----318,40318,401 5-1
18-06-271.010900,00286,61283,02-26,84 -9,5% ----286,61286,612 7-1
18-06-277661.000,00185,62231,15-23,78 -10,3% ----185,62150,606 2-1
18-06-27901.100,00192,00187,58-20,30 -10,8% ----192,00182,009 6-1
18-06-27271.200,00152,32152,09-17,12 -11,3% ----152,32136,002 5-1
18-06-27 1.300,00--123,41-14,40 -11,7% --------0 --
18-06-27121.400,0090,50100,17-11,91 -11,9% ----90,5090,501 16:04
18-06-27 1.500,00--81,38-9,90 -12,2% --------0 --
18-06-27201.600,0061,0066,43-8,27 -12,4% ----61,0056,003 5-1
18-06-27 1.700,00--54,35-6,81 -12,5% --------0 --
18-06-2781.800,0044,5044,65-5,64 -12,6% ----44,5044,0010 7-1
18-06-27512.000,0027,0030,42-3,50 -11,5% ----27,0027,002 16:36
18-06-27 2.200,00--20,92-2,02 -9,7% --------0 --
18-06-27 2.400,00--14,61-0,96 -6,6% --------0 --
17-12-2778300,00674,65762,15-40,69 -5,3% ----674,65674,6513 3-12
17-12-2740400,00505,00672,49-39,08 -5,8% ----505,00505,0010 15-10
17-12-2716450,00619,60629,42-36,80 -5,8% ----619,60619,6020 7-1
17-12-2724500,00581,00587,45-35,93 -6,1% ----581,00581,001 5-1
17-12-2749550,00522,97546,94-35,05 -6,4% ----522,97522,975 5-1
17-12-27137600,00498,67508,29-34,40 -6,8% ----498,67498,676 15:41
17-12-275650,00471,00470,71-33,15 -7,0% ----471,25471,005 5-1
17-12-27555700,00412,00435,01-31,77 -7,3% ----412,00407,504 5-1
17-12-27201800,00342,00369,66-28,99 -7,8% ----349,50342,002 17:21
17-12-27342900,00295,00312,30-26,30 -8,4% ----304,00295,003 16:11
17-12-273481.000,00258,01263,16-23,03 -8,8% ----258,01258,011 7-1
17-12-273521.100,00213,62220,72-21,28 -9,6% ----213,62213,621 6-1
17-12-274871.200,00186,28185,26-17,89 -9,7% ----186,28186,283 09:55
17-12-27 1.300,00--156,00-15,28 -9,8% --------0 --
17-12-272441.400,00130,00131,73-13,11 -10,0% ----130,00130,001 15:32
17-12-27 1.500,00--111,55-11,25 -10,1% --------0 --
17-12-272031.600,0085,1994,62-9,71 -10,3% ----87,5085,193 17:13
17-12-27 1.700,0071,6580,49-8,31 -10,3% ----74,0071,6510 17:15
17-12-27151.800,0063,6068,61-7,21 -10,5% ----63,9063,603 15:59
17-12-272642.000,0046,6550,33-5,37 -10,7% ----50,0046,652 15:59
17-12-27 2.200,00--37,25-3,74 -10,0% --------0 --
17-12-27 2.400,00--27,88-2,50 -9,0% --------0 --
17-12-27 2.800,00--15,33-1,64 -10,7% --------0 --
15-12-2844300,00558,00771,24-38,38 -5,0% ----558,00558,001 13-10
15-12-2844400,00653,60688,11-36,81 -5,3% ----667,23653,605 16:50
15-12-282450,00392,57648,58-36,39 -5,6% ----392,57392,572 19-9
15-12-28210500,00605,00610,49-35,57 -5,8% ----605,00605,001 7-1
15-12-2851550,00568,00574,08-35,41 -6,2% ----568,00568,002 6-1
15-12-2844600,00515,00538,42-33,95 -6,3% ----515,00502,002 5-1
15-12-2888700,00464,00473,02-31,56 -6,7% ----464,00464,002 14:46
15-12-2892800,00405,80414,72-29,54 -7,1% ----405,80405,803 7-1
15-12-28144900,00352,50362,91-27,42 -7,6% --400,00352,50352,501 7-1
15-12-284141.000,00316,61316,72-24,93 -7,9% ----316,61316,612 7-1
15-12-281031.100,00277,30276,57-22,27 -8,1% ----277,30277,301 14:44
15-12-281621.200,00234,28242,55-20,20 -8,3% 200,00--234,28234,281 6-1
15-12-28941.400,00194,45188,08-16,34 -8,7% ----194,45184,008 6-1
15-12-283531.600,00135,00147,42-13,24 -9,0% ----144,00135,005 16:51
15-12-2851.800,00102,00116,75-10,94 -9,4% ----102,00100,005 5-1
15-12-281232.000,0085,0093,25-8,73 -9,4% ----94,5085,004 16:55
15-12-28 2.200,00--75,02-7,18 -9,6% --------0 --
15-12-28 2.400,00--60,71-5,69 -9,4% --------0 --
15-12-28 2.800,00--41,03-3,73 -9,1% --------0 --
15-12-28 3.200,00--28,19-2,11 -7,5% --------0 --
21-12-2961300,00759,15780,02-37,37 -4,8% ----759,15759,151 15:54
21-12-29122400,00680,05702,99-36,32 -5,2% ----680,05680,051 5-1
21-12-2948450,00521,66666,65-35,71 -5,4% ----521,66521,0610 29-12
21-12-2984500,00613,49631,62-34,96 -5,5% ----613,49613,491 5-1
21-12-2926550,00569,00598,13-34,19 -5,7% ----569,00569,001 5-1
21-12-29204600,00567,55566,18-33,31 -5,9% --585,00568,00563,9511 5-1
21-12-2957700,00505,00507,05-31,45 -6,2% ----505,00505,001 5-1
21-12-2929800,00444,00453,84-29,94 -6,6% ----446,00429,004 5-1
21-12-29203900,00389,14406,17-28,47 -7,0% ----389,14389,141 5-1
21-12-292221.000,00360,49362,78-26,15 -7,2% ----365,00360,493 7-1
21-12-29331.100,00331,58324,48-24,04 -7,4% ----331,58318,382 6-1
21-12-291811.200,00270,00291,21-16,85 -5,8% ----280,00270,003 17:06
21-12-2991.400,00232,00237,30-17,92 -7,6% ----232,00232,001 10:42
21-12-291201.600,00182,00195,70-15,41 -7,9% ----182,00182,001 5-1
21-12-2971.800,0098,93162,90-13,21 -8,1% ----98,9398,931 18-12
21-12-29112.000,00125,00136,46-11,09 -8,1% ----125,00123,002 5-1
21-12-29 2.400,00--97,17-7,91 -8,1% --------0 --
21-12-29 2.800,00--70,30-5,66 -8,1% --------0 --
21-12-29 3.200,00--51,18-3,89 -7,6% --------0 --
20-12-30 500,00--650,05-35,00 -5,4% --------0 --
20-12-303600,00573,49591,42-33,45 -5,7% ----573,49573,491 5-1
20-12-30 700,00--538,21-30,58 -5,7% --------0 --
20-12-3015800,00460,00488,77-27,70 -5,7% ----460,00460,001 5-1
20-12-303900,00432,62445,49-27,85 -6,3% ----435,00426,003 5-1
20-12-3061.000,00394,58405,45-25,55 -6,3% ----394,58394,581 11:09
20-12-30251.100,00370,13369,83-26,49 -7,2% ----370,13359,4410 6-1
20-12-3061.200,00324,85336,66-24,23 -7,2% ----335,00324,858 12:42
20-12-30 1.400,00--281,91-22,19 -7,9% --------0 --
20-12-3031.600,00220,00241,56-20,62 -8,5% ----220,00220,003 5-1
20-12-3072.000,00166,26176,79-12,79 -7,2% --200,00168,90166,262 17:23
20-12-30 2.400,00--139,28-11,91 -8,6% --------0 --
20-12-30 2.800,00--108,41-9,06 -8,4% --------0 --
20-12-30 3.200,0076,2684,71-6,65 -7,9% ----76,2676,261 17:23
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?