Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.207,801.207,80-- -- 1.224,001.176,60530.63217:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 11-2-2026)
Totaal volume 4.907 (3.766 Calls, 1.141 Puts)
Totaal open interest bij opening 111.382 (53.697 Calls, 57.685 Puts)
Call / Put ratio 3,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88713,33-224,45 -31,5% ----489,06488,883 3-12
20-02-262500,00662,75693,35-- -- ----662,75662,752 23-1
20-02-26 520,00--673,37-- -- --------0 --
20-02-26 560,00--633,44-- -- --------0 --
20-02-26 600,00564,55593,54-- -- ----564,55564,552 23-1
20-02-261640,00544,77553,68-- -- ----544,77544,771 9-2
20-02-26 680,00479,86513,85-- -- ----479,86479,861 5-2
20-02-26 720,00502,43474,09-- -- ----502,43467,632 2-2
20-02-26 740,00467,45454,19-- -- ----467,45467,451 27-1
20-02-262760,00368,58434,28-- -- ----369,74368,583 5-2
20-02-261780,00265,00414,41-- -- ----265,00265,001 7-1
20-02-261800,00407,45394,54-- -- ----407,45407,451 10-2
20-02-261820,00367,64374,65-- -- ----367,76367,643 6-2
20-02-262840,00357,53354,74-- -- ----357,53357,531 4-2
20-02-26 850,00338,50344,78+13,54 +3,9% ----338,50338,501 6-2
20-02-261860,00380,52334,82-- -- ----380,52380,521 3-2
20-02-263870,00314,00324,88-- -- ----314,00314,001 9-2
20-02-2611880,00354,70314,96-- -- ----354,70354,701 3-2
20-02-266890,00394,02305,03-- -- ----394,02394,021 28-1
20-02-2620900,00285,00295,11-- -- ----285,00285,002 6-2
20-02-263910,00227,00285,18+13,21 +4,6% ----227,00227,001 5-2
20-02-2617920,00227,03275,25-- -- ----227,03227,031 6-2
20-02-2612930,00255,00265,33-- -- ----255,00255,001 29-1
20-02-2649940,00247,00255,40-- -- ----247,00242,0023 3-2
20-02-2632950,00226,97245,48-- -- ----226,97226,971 4-2
20-02-2680960,00188,43235,60-- -- ----188,43188,431 6-2
20-02-269970,00237,51225,76-- -- ----237,51237,512 10-2
20-02-2649980,00206,64215,93-9,29 -4,3% ----206,64206,641 11:19
20-02-268990,00188,90206,10-- -- ----188,90188,106 23-1
20-02-261971.000,00186,94196,28-9,34 -4,8% ----186,94186,941 11:19
20-02-26101.010,00227,23186,47-- -- ----227,23227,231 29-1
20-02-26551.020,00184,70176,79-- -- ----184,70184,702 9-2
20-02-26151.030,00156,00167,15-- -- ----156,00156,001 3-2
20-02-26451.040,00163,00157,52-- -- ----163,00163,003 9-2
20-02-262161.050,00172,50147,91-- -- ----172,50172,503 30-1
20-02-263161.060,00125,50138,51-- -- ----125,50125,501 9-2
20-02-26191.070,00122,36129,19+12,15 +9,4% ----122,36122,361 9-2
20-02-262431.080,00101,50119,89-- -- ----101,85101,502 6-2
20-02-26281.090,00103,60110,86-- -- ----103,60103,601 9-2
20-02-261741.100,00116,50101,99+14,51 +14,2% ----115,4790,006 17:12
20-02-26381.110,00105,8193,16-- -- ----105,8196,553 10-2
20-02-261241.120,0083,8084,87-1,07 -1,3% --167,0083,8083,801 16:37
20-02-26581.140,0077,9968,84-- -- ----79,0066,0517 9-2
20-02-261701.160,0067,4054,25+13,15 +24,2% ----67,4048,9057 17:23
20-02-26741.180,0050,7541,43+9,32 +22,5% ----50,7533,705 17:12
20-02-268951.200,0034,0030,58+4,84 +15,8% 26,00--40,0922,90707 17:03
20-02-262221.220,0027,0021,84+5,16 +23,6% ----32,7516,7054 17:12
20-02-262041.240,0017,0015,14+1,86 +12,3% --35,0020,0011,50115 17:27
20-02-262461.260,0011,0010,25+0,75 +7,3% ----16,007,30169 16:08
20-02-261241.280,007,306,83+0,47 +6,9% ----9,504,6071 17:28
20-02-264791.300,005,154,52+0,63 +13,9% ----6,252,8795 17:16
20-02-263681.320,003,443,01+0,43 +14,3% ----3,451,7991 17:20
20-02-263161.340,002,002,02-0,02 -1,0% ----2,401,25106 17:08
20-02-261351.360,001,901,39+0,51 +36,7% ----1,900,8017 15:48
20-02-26301.380,000,720,78-0,06 -7,7% ----1,250,508 16:18
20-02-263501.400,000,650,75-0,10 -13,3% ----0,760,35143 17:12
20-02-26131.420,000,460,61-0,15 -24,6% --1,950,460,256 14:51
20-02-26541.440,000,500,48-- -- ----0,500,501 10-2
20-02-2681.460,001,000,42-- -- ----1,001,001 4-2
20-02-26191.480,000,240,38-- -- ----0,240,244 10-2
20-02-262121.500,000,230,35-0,12 -34,3% --2,000,300,17315 14:50
20-02-2671.520,000,400,34-- -- ----0,650,405 4-2
20-02-261831.560,000,200,31-0,11 -35,5% ----0,200,04376 15:25
20-02-26651.600,000,100,30-0,20 -66,7% ----0,140,1010 14:50
20-02-26 1.640,00--0,27-- -- --------0 --
20-02-26 1.680,00--0,21-- -- --------0 --
20-02-261191.700,000,080,18-0,17 -94,4% ----0,080,081 10-2
20-02-2641.800,000,400,07-- -- ----0,400,401 28-1
20-02-26101.900,000,190,02-- -- ----0,190,191 28-1
20-02-26142.000,000,010,01-- -- ----0,010,011 22-1
20-03-26 300,00865,50893,76-- -- ----875,45865,505 26-1
20-03-26 350,00795,25843,90-- -- ----795,25795,251 6-2
20-03-262400,00765,21794,04-- -- ----766,24765,212 6-2
20-03-26 420,00851,61774,10-- -- ----855,02851,616 28-1
20-03-2621440,00830,91754,17-- -- ----830,91830,904 28-1
20-03-2623450,00638,75744,21-- -- ----638,75638,751 14-1
20-03-267460,00197,79734,25-536,46 -73,1% ----197,79197,795 4-9
20-03-2610480,00692,11714,33-- -- ----692,11692,111 23-1
20-03-2672500,00678,50694,43-- -- ----707,50678,502 29-1
20-03-26 520,00--674,53-- -- --------0 --
20-03-2625550,00698,15644,71-- -- ----700,52694,3810 29-1
20-03-265560,00575,00634,78-- -- ----575,00575,001 19-1
20-03-26247600,00570,55595,04-- -- ----570,55570,551 5-2
20-03-26399650,00536,28545,48-- -- ----536,28536,281 3-2
20-03-2625680,00502,55515,76-- -- ----502,55502,552 3-2
20-03-26556700,00461,61496,00-- -- ----461,61461,611 5-2
20-03-2624720,00504,02476,23-- -- ----504,02469,332 2-2
20-03-2646740,00486,77456,46-- -- ----486,77486,777 30-1
20-03-26239750,00466,72446,66+20,06 +4,5% ----466,72466,721 15:29
20-03-2610760,00460,10436,74-- -- ----460,10460,1010 27-1
20-03-266780,00406,05417,10-- -- ----406,05406,052 9-2
20-03-26539800,00419,50397,46+22,04 +5,5% ----424,50383,5015 17:21
20-03-262820,00362,20377,82-- -- ----362,20362,201 4-2
20-03-2624840,00353,20358,32-- -- ----353,20353,203 9-2
20-03-26433850,00293,63348,62-- -- 10,30--293,63293,631 5-2
20-03-268860,00336,40338,92-- -- ----336,56331,893 30-1
20-03-26263880,00281,21319,53-- -- ----281,21281,211 5-2
20-03-26357900,00307,00300,28+13,72 +4,6% 12,90--314,80307,002 10-2
20-03-26287920,00267,75281,18-- -- ----267,75267,751 2-2
20-03-2630940,00301,00262,23-- -- ----301,00301,001 29-1
20-03-26194950,00271,72252,86+18,86 +7,5% ----271,72271,721 15:29
20-03-2621960,00207,05243,75-- -- ----209,70206,958 5-2
20-03-2652980,00167,73225,17-- -- ----186,81167,733 5-2
20-03-264681.000,00202,00207,23-5,23 -2,5% ----202,60202,002 12:39
20-03-26171.020,00154,39189,58-- -- ----170,38154,397 5-2
20-03-26691.040,00183,50172,38+11,12 +6,5% ----184,30183,503 14:48
20-03-265141.050,00154,85164,32-9,47 -5,8% 10,00--154,85154,851 09:13
20-03-26251.060,00186,82156,15-- -- ----186,82186,821 3-2
20-03-26131.070,00140,77148,40-- -- ----140,77140,772 9-2
20-03-261231.080,00133,40140,32-6,92 -4,9% ----133,40133,401 09:22
20-03-2671.090,00134,10132,61-- -- ----134,10134,101 10-2
20-03-266801.100,00128,00125,24+2,76 +2,2% ----128,00116,294 14:30
20-03-26281.110,00125,46117,99-- -- ----125,48124,5120 10-2
20-03-262081.120,00120,10110,86-- -- ----120,10108,005 9-2
20-03-26271.130,00114,49104,14-- -- ----114,49107,053 10-2
20-03-26681.140,0095,2097,54+9,04 +9,3% ----95,2095,204 9-2
20-03-261071.150,00110,0091,19+18,81 +20,6% --114,00110,00101,103 15:44
20-03-26981.160,0098,0085,12+12,88 +15,1% ----101,5078,0051 17:20
20-03-26271.170,0087,9579,37-- -- ----87,9587,854 10-2
20-03-26671.180,0083,1073,72+9,38 +12,7% ----86,7570,2533 17:11
20-03-26341.190,0079,0068,42+10,58 +15,5% ----79,0065,003 15:56
20-03-269541.200,0074,1563,52+10,63 +16,7% 56,00--78,2557,00546 17:20
20-03-261111.220,0060,0054,34+5,66 +10,4% ----68,0048,2072 16:52
20-03-26871.240,0051,0046,18+4,82 +10,4% --74,1055,0042,3011 17:28
20-03-26311.260,0044,3239,06+5,26 +13,5% ----45,0034,509 16:00
20-03-261621.280,0042,4232,97+9,45 +28,7% ----42,4240,953 15:46
20-03-267741.300,0031,5027,54+3,96 +14,4% ----35,7524,00144 17:26
20-03-261231.320,0025,0023,14+1,86 +8,0% ----25,0020,802 14:46
20-03-26551.340,0019,5019,04+0,46 +2,4% 18,00--19,5016,407 16:18
20-03-261441.360,0014,9515,91-0,96 -6,0% ----14,9514,503 09:37
20-03-26731.380,0015,4112,93+2,48 +19,2% ----15,4112,1244 17:12
20-03-267851.400,0010,0010,73-0,73 -6,8% 0,1015,0013,009,2023 16:21
20-03-26981.450,006,426,56-0,14 -2,1% ----8,605,4547 16:39
20-03-261661.480,004,754,84-- -- ----4,754,751 10-2
20-03-261221.500,004,204,04+0,16 +4,0% --11,554,204,203 14:30
20-03-2631.520,004,303,35-- -- ----4,304,304 6-2
20-03-26131.560,002,552,38-- -- ----2,552,551 10-2
20-03-261261.600,001,841,77+0,07 +4,0% --7,501,841,842 16:03
20-03-26321.700,000,840,82+0,02 +2,4% ----0,870,846 16:52
20-03-26321.800,000,440,49-0,05 -10,2% 0,10--0,440,404 16:51
20-03-26101.900,000,450,19+0,11 +57,9% ----0,450,451 4-2
20-03-26342.000,000,450,09-- -- ----0,450,451 20-1
20-03-2612.100,000,560,05-- -- ----0,560,561 22-1
17-04-261720,00500,75478,88-- -- ----500,75500,751 29-1
17-04-26 760,00--440,48-- -- --------0 --
17-04-262800,00429,32402,20-- -- ----429,32423,042 27-1
17-04-2621840,00365,65364,35-- -- ----457,06363,1521 28-1
17-04-266880,00311,91326,69-- -- ----314,94311,913 2-2
17-04-264920,00271,02290,12+13,35 +4,6% ----271,02271,021 4-2
17-04-268960,00323,60255,07-- -- ----341,44323,602 28-1
17-04-2621.000,00288,60221,19-- -- ----288,60288,601 28-1
17-04-2671.020,00204,85205,17-- -- ----204,85204,854 10-2
17-04-2681.040,00153,95189,67-- -- ----153,95153,958 5-2
17-04-2621.060,00180,25174,88-- -- ----180,25180,251 10-2
17-04-2621.080,00152,90160,45-- -- ----152,90151,302 4-2
17-04-26361.100,00161,00146,78+14,22 +9,7% 140,00160,00165,00150,006 17:13
17-04-26221.120,00127,71133,78-6,07 -4,5% ----127,71127,711 11:18
17-04-26141.160,00117,90109,82-- -- ----117,90117,901 10-2
17-04-26351.200,0094,4588,98+5,47 +6,1% ----98,4083,5524 16:42
17-04-261711.240,0078,0071,28+6,72 +9,4% 24,50--85,0070,456 17:10
17-04-26251.280,0061,4556,62-- -- ----61,4561,451 10-2
17-04-264691.300,0057,0050,27+6,73 +13,4% ----59,0046,8012 17:19
17-04-26171.320,0050,0044,61-- -- ----50,0050,002 10-2
17-04-26241.360,0037,5034,87+2,63 +7,5% ----37,5032,002 14:52
17-04-261201.400,0031,0027,01+3,99 +14,8% ----31,0025,904 14:53
17-04-26201.440,0018,0020,90-- -- ----18,0018,001 5-2
17-04-2671.480,0018,7516,11+1,81 +11,2% ----18,7516,452 10-2
17-04-262001.500,0015,6514,10+1,55 +11,0% ----15,6515,651 15:23
17-04-26431.520,0012,7012,35-- -- ----12,7012,701 10-2
17-04-264371.600,008,637,38+0,83 +11,2% ----8,638,631 10-2
17-04-26991.700,004,574,03-- -- ----4,724,572 9-2
17-04-2661.800,002,602,36-- -- ----2,602,601 2-2
17-04-26181.900,001,601,50+0,10 +6,7% ----1,601,406 17:14
17-04-26112.000,001,400,97-- -- ----1,401,405 30-1
17-04-26102.100,000,780,66-- -- ----0,780,781 9-2
19-06-26199300,00845,50896,38-- -- ----845,50830,823 21-1
19-06-26103350,00780,01846,67+15,54 +1,8% ----787,98780,013 5-2
19-06-2640400,00757,57797,03-- -- ----757,57757,573 4-2
19-06-26 420,00--777,20-- -- --------0 --
19-06-267440,00471,80757,37+15,67 +2,1% ----471,80471,802 22-12
19-06-265450,00452,40747,47-295,07 -39,5% ----452,40452,402 23-12
19-06-265460,00452,00737,57-285,57 -38,7% ----452,00452,001 29-12
19-06-2611480,00757,71717,84-- -- ----769,55757,712 29-1
19-06-2644500,00751,19698,15-- -- ----751,19751,191 29-1
19-06-26 520,00--678,49-- -- --------0 --
19-06-2641550,00311,30649,05-337,75 -52,0% ----311,30307,535 24-11
19-06-266560,00732,42639,24-- -- ----732,42722,338 28-1
19-06-26104600,00624,90600,41-- -- ----624,90624,902 30-1
19-06-26110650,00502,50551,79-- -- 205,00--502,50502,501 6-2
19-06-264680,00509,05522,97-- -- ----509,05509,052 3-2
19-06-26354700,00500,00503,79-- -- ----500,00500,005 3-2
19-06-269720,00378,00484,81-- -- ----378,00378,001 12-1
19-06-26314750,00468,00456,90-- -- ----468,00459,003 30-1
19-06-26387800,00398,21410,41+13,56 +3,3% ----398,21398,211 4-2
19-06-26181850,00314,71365,51-- -- ----314,71314,711 5-2
19-06-26108880,00304,05339,14-- -- ----304,05304,051 5-2
19-06-26539900,00279,74322,09-- -- --430,00279,74279,742 4-2
19-06-2649920,00272,24305,39-- -- ----272,24272,241 5-2
19-06-269940,00277,45289,13-- -- ----277,45247,994 6-2
19-06-26258950,00283,00281,11+1,89 +0,7% ----300,05270,003 16:20
19-06-2618960,00257,25273,26-- -- ----257,25257,251 26-1
19-06-2614980,00296,85257,74-- -- ----296,85296,851 29-1
19-06-265661.000,00256,00242,64+13,36 +5,5% ----256,00235,002 14:53
19-06-2691.020,00206,80228,19-- -- ----210,30204,6519 6-2
19-06-26141.030,00234,75221,04+13,71 +6,2% ----234,75234,751 15:30
19-06-265811.050,00206,90207,15-- -- ------206,904 10-2
19-06-26361.080,00182,15187,37-- -- ----182,15182,157 9-2
19-06-265331.100,00182,00174,79+9,89 +5,7% ----182,00182,001 9-2
19-06-26791.120,00135,60162,77-- -- ----135,60135,601 6-2
19-06-26221.140,00124,90151,30-- -- ----124,90116,902 5-2
19-06-26541.160,00147,10140,53-- -- ----147,10147,102 9-2
19-06-26321.180,00127,35130,16+8,38 +6,4% ----127,35115,907 6-2
19-06-267031.200,00131,90120,30+8,29 +6,9% ----135,85111,8594 17:14
19-06-26151.220,00110,60111,37-0,77 -0,7% ----110,60106,502 14:09
19-06-26401.240,00114,05102,80+11,25 +10,9% --125,00114,0595,358 17:21
19-06-26331.260,00100,0594,72+5,33 +5,6% ----100,05100,051 14:46
19-06-263761.280,0097,3087,34+9,96 +11,4% --100,0097,3082,003 17:21
19-06-264561.300,0085,0580,41+4,64 +5,8% ----85,0585,051 16:41
19-06-261011.350,0066,5565,13+5,13 +7,9% ----70,3566,309 16:36
19-06-267121.400,0057,7052,48+5,22 +9,9% ----57,7049,109 15:03
19-06-26961.450,0045,5542,25+3,30 +7,8% ----48,7040,0046 17:09
19-06-261.2991.500,0036,5533,80-- -- ----36,5536,552 10-2
19-06-261561.550,0026,1027,22-- -- ----26,1026,101 9-2
19-06-263441.600,0023,4521,67+1,78 +8,2% ----23,4523,451 15:23
19-06-26501.650,0019,6017,34+2,26 +13,0% ----19,6016,402 14:54
19-06-261061.700,0015,0013,90+1,10 +7,9% ----15,0013,002 17:06
19-06-26271.800,009,508,97+0,53 +5,9% --10,5510,858,504 16:14
19-06-26131.900,006,505,89+0,61 +10,4% ----6,506,501 16:58
19-06-26642.000,004,554,00+0,55 +13,8% ------4,205 17:11
19-06-26232.200,002,202,12+0,08 +3,8% ----2,352,2018 16:26
19-06-26112.400,002,001,32-- -- ----2,002,001 27-1
18-09-2617350,00943,10846,74-- -- ----943,10931,6013 28-1
18-09-261400,00748,28798,03-- -- ----748,28748,281 21-1
18-09-26 450,00--749,76-- -- --------0 --
18-09-26 460,00--740,11-- -- --------0 --
18-09-26 480,00--720,82-- -- --------0 --
18-09-261500,00412,35701,53-289,18 -41,2% ----412,35412,351 26-11
18-09-26 520,00--682,37-- -- --------0 --
18-09-26 550,00438,80653,90-215,10 -32,9% ----438,80438,801 4-12
18-09-26 560,00--644,42-- -- --------0 --
18-09-265600,00571,74606,75-- -- ----571,87571,743 16-1
18-09-261650,00444,58560,12-- -- ----444,58444,581 9-1
18-09-261680,00521,69532,49-- -- ----521,69521,691 23-1
18-09-263700,00504,00514,10-- -- ----504,00504,001 22-1
18-09-267720,00485,50496,33-- -- ----485,50485,501 23-1
18-09-2638750,00546,37469,33-- -- ----546,37546,371 28-1
18-09-26124800,00445,00426,18-- -- ----445,00445,001 3-2
18-09-2629850,00365,00384,58-- -- ----365,00365,001 6-2
18-09-2644880,00187,20360,65+13,27 +3,7% ----187,20187,203 2-1
18-09-2649900,00360,00345,10-- -- ----360,00360,002 10-2
18-09-26111920,00335,55329,90-- -- ----335,55335,551 10-2
18-09-2689950,00277,08307,65-- -- ----277,08277,081 6-2
18-09-26901.000,00288,00272,68+15,32 +5,6% ----288,00273,003 17:12
18-09-26711.050,00231,05240,23-9,18 -3,8% ----231,05231,051 09:20
18-09-261741.080,00212,19221,90-- -- ----212,19212,191 4-2
18-09-26611.100,00220,00210,36+9,64 +4,6% ----229,00209,953 16:45
18-09-26591.120,00195,85199,19-- -- ----199,75194,4584 3-2
18-09-26121.140,00164,87188,36-- -- ----174,08164,5010 5-2
18-09-26151.160,00164,33177,89-- -- ----164,33164,331 5-2
18-09-26301.180,00174,35168,09-- -- ----174,35174,357 9-2
18-09-261461.200,00172,95158,64+14,31 +9,0% ----172,95172,951 15:50
18-09-261731.220,00150,04149,73-- -- ----153,95146,517 9-2
18-09-26111.240,00142,40141,33+7,87 +5,6% ----142,40142,402 9-2
18-09-26141.260,00136,70132,98-- -- ----136,70136,701 9-2
18-09-26161.280,00122,95125,33-- -- ----122,95122,953 6-2
18-09-261681.300,00120,00118,20+7,12 +6,0% ----120,30120,002 10-2
18-09-26451.320,0097,25111,40-- -- ----97,2597,254 6-2
18-09-26281.340,0087,70104,72-- -- ----98,5087,7016 4-2
18-09-26501.350,00105,60101,70-- -- ----105,60105,0513 10-2
18-09-26201.360,0085,0098,50+6,17 +6,3% ----85,0082,703 6-2
18-09-26221.380,0092,0592,47-- -- ----93,0591,9011 10-2
18-09-263251.400,0084,0987,21-3,12 -3,6% 34,00--85,3582,8024 10:52
18-09-26921.450,0062,5074,69-- -- ----62,5061,9514 4-2
18-09-26881.500,0069,5064,26+5,24 +8,2% ----72,5568,004 17:12
18-09-26151.550,0059,1055,09-- -- ----59,1059,105 10-2
18-09-261301.600,0044,6047,14-2,54 -5,4% ----45,4543,7019 10:37
18-09-2631.650,0052,8540,46-- -- ----52,8552,853 29-1
18-09-26171.700,0040,9534,56-- -- ----40,9532,603 2-2
18-09-261021.800,0021,2025,18-- -- ----26,0021,203 4-2
18-09-2691.900,0019,6018,57-- -- ----19,6019,5010 30-1
18-09-26622.000,0013,5513,64-- -- ----13,5513,552 10-2
18-09-26352.200,007,957,86-- -- ----7,957,952 9-2
18-09-26302.400,004,634,82-- -- ----4,634,624 9-2
18-12-26104280,00545,34914,26-368,92 -40,4% ----545,34545,272 29-9
18-12-26155300,00862,59894,65-- -- ----862,59862,591 16-1
18-12-2657350,00843,28845,80-- -- ----843,48843,246 27-1
18-12-2652400,00804,00797,21-- -- ----804,00804,001 28-1
18-12-2637450,00832,84749,12-- -- ----832,84832,848 28-1
18-12-2611460,00839,98739,59-- -- ----839,98819,9211 28-1
18-12-267480,00821,31720,53-- -- ----821,48800,886 28-1
18-12-2645500,00698,00701,72-3,72 -0,5% ----698,00698,001 09:25
18-12-264520,00767,13683,02-- -- ----767,13767,134 28-1
18-12-2667550,00647,00655,27-8,27 -1,3% ----647,00647,001 09:16
18-12-2675560,00655,40646,18-- -- ----656,33655,402 30-1
18-12-26351600,00581,35609,92-- -- ----581,35581,354 5-2
18-12-261640,00550,17574,90-- -- ----550,17542,502 16-1
18-12-261680,00621,33540,61-- -- ----621,33621,331 28-1
18-12-261.236700,00535,00523,89-- -- ----535,00535,001 9-2
18-12-26 720,00--507,12-- -- --------0 --
18-12-2610760,00550,26474,90-- -- ----560,38550,262 28-1
18-12-261.198800,00447,28442,78-- -- ----447,28447,281 10-2
18-12-2614840,00399,90411,49+12,17 +3,0% ----399,90399,253 4-2
18-12-2612880,00340,69381,32-- -- ----340,69340,691 4-2
18-12-26881900,00371,28366,74-- -- 320,00--371,28371,281 10-2
18-12-267920,00308,21352,54-- -- ----308,21308,211 5-2
18-12-2622960,00304,90324,92-- -- ----304,90304,901 5-2
18-12-261.1951.000,00305,75298,85-- -- ----305,75305,752 10-2
18-12-26321.040,00256,00274,32-- -- ----256,00256,001 6-2
18-12-26151.080,00247,00251,14-- -- ----247,00247,001 4-2
18-12-268201.100,00242,95239,97-- -- ----242,95242,951 9-2
18-12-26251.120,00232,10236,55-4,45 -1,9% ----232,10232,102 16:49
18-12-26121.140,00223,45219,05-- -- ----224,00223,452 10-2
18-12-26171.160,00205,76209,10-- -- ----205,76184,504 6-2
18-12-26211.180,00205,67199,53-- -- ----205,71204,7820 10-2
18-12-261.6931.200,00194,57190,28+9,29 +4,9% ----195,63194,572 10-2
18-12-26631.220,00172,30181,84-- -- ----172,30171,5012 6-2
18-12-26531.240,00166,65173,22-6,57 -3,8% ----166,65166,652 09:56
18-12-26291.260,00146,35165,12+8,33 +5,0% ----146,35146,351 5-2
18-12-26291.280,00136,50157,34-- -- ----136,50136,501 4-2
18-12-262771.300,00150,00150,02-0,02 0,0% ----165,00150,004 16:30
18-12-26191.320,00142,05142,99-- -- ----143,95142,054 9-2
18-12-261041.350,00139,50133,08-- -- ----139,50139,202 10-2
18-12-267281.400,00114,65117,81-3,16 -2,7% ----114,65114,652 09:51
18-12-26611.450,00115,00104,30+10,70 +10,3% ----115,0098,007 15:44
18-12-261211.500,0076,3092,27-- -- ----76,3076,301 5-2
18-12-26491.550,0064,9581,60-- -- ----64,9564,9512 5-2
18-12-262901.600,0069,2072,18-- -- ----71,8069,202 9-2
18-12-2661.650,0064,0064,18-- -- ----64,0064,001 3-2
18-12-263111.700,0059,0056,80-- -- ----59,0059,001 10-2
18-12-262161.800,0048,5044,72+3,78 +8,5% ----49,0045,257 17:19
18-12-26441.900,0035,5035,40-- -- ----35,5035,501 10-2
18-12-26612.000,0028,5027,80-- -- ----28,5028,501 9-2
18-12-26852.200,0017,5017,53-- -- ----17,5017,403 10-2
18-12-261352.400,0012,0011,54-0,13 -1,1% ----12,0012,001 14:54
18-06-27178300,00985,15900,23-- -- ----985,15985,155 28-1
18-06-2717400,00771,86806,64-- -- ----772,39771,862 16-1
18-06-273450,00646,67760,74-- -- ----646,81646,593 12-1
18-06-27 480,00--733,56-- -- --------0 --
18-06-276500,00677,66715,66-- -- ----677,66672,824 15-1
18-06-2734600,00635,10628,57-- -- ----636,00635,102 10-2
18-06-27 640,00--595,07-- -- --------0 --
18-06-27 680,00--562,46-- -- --------0 --
18-06-27168700,00494,77546,51-- -- ----494,77494,771 15-1
18-06-27 720,00--530,82-- -- --------0 --
18-06-275760,00494,86500,22-- -- ----494,86493,415 27-1
18-06-2742800,00474,30470,63-- -- ----474,30474,303 29-1
18-06-27 840,00--442,08-- -- --------0 --
18-06-271880,00402,76414,70-- -- ----402,76402,761 4-2
18-06-27963900,00370,00401,35-- -- ----370,00370,001 5-2
18-06-27 920,00--388,30-- -- --------0 --
18-06-275960,00331,92363,40-- -- ----331,92331,921 5-2
18-06-277651.000,00309,95339,57-- -- ----309,95309,951 5-2
18-06-2711.040,00343,95316,87-- -- ----343,95343,951 29-1
18-06-27791.100,00277,93285,00-- -- ----278,57277,932 6-2
18-06-27 1.150,00--260,65-- -- --------0 --
18-06-27211.200,00232,00238,23-- -- ----232,00232,005 9-2
18-06-2781.250,00215,35217,17-- -- ----215,35215,352 3-2
18-06-27111.300,00194,40198,94-- -- ----194,40194,401 4-2
18-06-2751.350,00159,25180,94-- -- ----159,25159,251 6-2
18-06-27201.400,00167,12165,79-- -- ----167,12167,121 9-2
18-06-2721.450,00136,75151,84-- -- ----137,00136,753 6-2
18-06-27301.500,00134,68138,89-- -- ----136,42134,6823 9-2
18-06-27 1.550,00--127,23-- -- --------0 --
18-06-27201.600,00110,32116,20-5,88 -5,1% ----110,32110,321 09:18
18-06-2751.700,0083,2097,18-- -- ----83,2083,152 20-1
18-06-27351.800,0072,4081,18-- -- ----72,4072,401 5-2
18-06-27512.000,0059,1056,85-- -- ----59,1059,101 30-1
18-06-27 2.200,00--40,93-- -- --------0 --
18-06-27392.400,0024,2228,87-- -- ----28,3023,7528 5-2
17-12-2771300,00890,78903,99-- -- ----906,53883,655 4-2
17-12-2724400,00805,90813,23-- -- ----807,36805,9016 27-1
17-12-2715450,00820,16769,26-- -- ----820,16820,161 29-1
17-12-272480,00737,71743,41-- -- ----737,71737,712 27-1
17-12-2724500,00723,65726,19-- -- ----723,65723,651 27-1
17-12-2748550,00613,05683,79-- -- ----614,00613,005 19-1
17-12-27138600,00606,54643,40-- -- ----606,54606,541 6-2
17-12-2711650,00669,93604,03-- -- ----669,93669,937 28-1
17-12-2710680,00524,00581,31-- -- ----524,00524,006 21-1
17-12-27563700,00630,43566,36-- -- ----630,43630,437 28-1
17-12-27 720,00--551,46-- -- --------0 --
17-12-2711760,00518,51523,09-- -- ----518,51518,511 4-2
17-12-27220800,00489,10495,79-- -- ----489,10489,002 9-2
17-12-27 840,00--469,01-- -- --------0 --
17-12-273880,00454,00443,41-- -- ----454,00451,003 30-1
17-12-27337900,00413,65430,84-- -- ----433,25413,653 4-2
17-12-271920,00410,00418,84-- -- ----410,00410,001 6-2
17-12-271960,00462,46395,43-- -- ----462,46462,461 28-1
17-12-273381.000,00335,00373,26-- -- ----335,00330,002 5-2
17-12-2711.040,00352,95351,36-- -- ----352,95352,951 10-2
17-12-273561.100,00314,20321,03-- -- ----314,57314,202 6-2
17-12-27261.150,00300,33297,81-- -- ----300,33300,331 10-2
17-12-275441.200,00285,00276,06+8,94 +3,2% --300,00290,40285,003 16:09
17-12-27 1.220,00--268,61-- -- --------0 --
17-12-27 1.240,00--259,95-- -- --------0 --
17-12-2721.250,00319,00256,07-- -- ----319,00319,001 28-1
17-12-27 1.260,00--252,52-- -- --------0 --
17-12-27 1.280,00--245,32-- -- --------0 --
17-12-27281.300,00212,95238,10+7,99 +3,4% ----212,95212,9510 5-2
17-12-27 1.320,00--231,05-- -- --------0 --
17-12-27 1.340,00--224,07-- -- --------0 --
17-12-2741.350,00275,00220,75-- -- ----275,00275,002 28-1
17-12-2721.360,00199,00217,55+7,82 +3,6% ----199,00199,001 4-2
17-12-27 1.380,00--211,62-- -- --------0 --
17-12-274611.400,00187,50205,02-- -- ----188,50186,509 6-2
17-12-27491.420,00223,00199,14-- -- ----230,00223,009 29-1
17-12-27 1.440,00--193,62-- -- --------0 --
17-12-2721.460,00184,13188,27-- -- ----184,13184,132 22-1
17-12-27 1.480,00--182,89-- -- --------0 --
17-12-2761.500,00175,54177,52-- -- ----175,54175,541 6-2
17-12-2721.550,00168,30165,07-- -- ----168,65168,302 10-2
17-12-272091.600,00156,90153,23-- -- ----158,00156,908 10-2
17-12-27111.700,00136,15132,76+4,91 +3,7% ----136,15136,151 10-2
17-12-27501.800,00112,00115,09-- -- ----112,00112,001 4-2
17-12-271922.000,0092,5086,69+5,81 +6,7% ----92,5092,501 15:31
17-12-2772.200,0072,8465,96-- -- ----72,8472,842 3-2
17-12-27472.400,0059,4050,50-- -- ----59,5059,402 29-1
17-12-27152.800,0029,5030,39-0,89 -2,9% ----29,5029,501 10:06
15-12-2844300,00773,27908,03-- -- ----773,89773,273 9-1
15-12-2844400,00714,66826,77-- -- ----714,66714,656 12-1
15-12-282450,00392,57786,18-393,61 -50,1% ----392,57392,572 19-9
15-12-28 480,00--762,23-- -- --------0 --
15-12-28205500,00821,70746,53-- -- ----821,70821,703 28-1
15-12-2851550,00759,16708,76-- -- ----759,16750,003 29-1
15-12-2844600,00693,00672,19-- -- ----693,00693,001 30-1
15-12-28 640,00--644,09-- -- --------0 --
15-12-28 680,00--616,79-- -- --------0 --
15-12-2886700,00565,00603,44-- -- ----565,00565,001 4-2
15-12-28 720,00--590,35-- -- --------0 --
15-12-28 760,00--564,80-- -- --------0 --
15-12-2868800,00545,00540,21-- -- ----545,00545,001 27-1
15-12-28 840,00--516,42-- -- --------0 --
15-12-281880,00497,70493,87-- -- ----497,70497,701 6-2
15-12-28139900,00477,77482,39-- -- ----477,77477,771 9-2
15-12-28 920,00--471,63-- -- --------0 --
15-12-28 960,00--450,33-- -- --------0 --
15-12-282491.000,00429,00430,03-- -- ----430,00426,005 29-1
15-12-28111.040,00354,00410,58-- -- ----354,00354,0011 20-1
15-12-281.2541.100,00371,15383,13-- -- ----371,15371,151 6-2
15-12-28 1.150,00--361,68-- -- --------0 --
15-12-281.2821.200,00302,90341,48-- -- ----302,90301,009 5-2
15-12-28461.250,00303,00322,53-- -- ----303,00303,001 26-1
15-12-2861.300,00321,00305,12-- -- ----321,00321,001 27-1
15-12-28 1.350,00--288,64-- -- --------0 --
15-12-28931.400,00251,00273,12-- -- ----251,00251,001 6-2
15-12-2891.450,00250,00258,59-- -- --300,00250,00250,001 2-2
15-12-2811.500,00249,00244,91-- -- ----249,00249,001 4-2
15-12-28 1.550,00--232,31-- -- --------0 --
15-12-283671.600,00213,32220,13-6,81 -3,1% ----213,32213,321 09:18
15-12-28181.700,00201,00198,01-- -- ----201,00201,005 10-2
15-12-28461.800,00182,50178,73-- -- ----182,50177,006 10-2
15-12-281182.000,00155,00146,00+9,00 +6,2% ----155,00155,001 15:43
15-12-2842.200,00120,00119,84-- -- ----120,00120,002 10-2
15-12-28372.400,0092,2599,06-- -- ----92,2592,251 6-2
15-12-28 2.800,00--68,85-- -- --------0 --
15-12-2833.200,0046,0049,02+0,82 +1,7% ----46,0046,001 6-2
21-12-2961300,00871,11920,14-- -- ----871,11871,111 15-1
21-12-29122400,00829,77840,99-- -- ----829,77829,774 4-2
21-12-2946450,00780,22803,19-- -- ----780,22780,222 26-1
21-12-2983500,00855,00767,63-- -- ----855,00855,001 28-1
21-12-2924550,00711,00732,55-- -- ----711,00711,004 26-1
21-12-29198600,00688,41699,10-- -- ----688,41688,413 2-2
21-12-2944700,00635,34636,46-- -- ----635,34635,341 30-1
21-12-2921800,00646,75578,85-- -- ----646,75646,751 28-1
21-12-29196900,00520,50526,13-- -- ----520,50520,501 29-1
21-12-291911.000,00492,00477,96+14,04 +2,9% ----497,00492,002 16:01
21-12-29331.100,00430,00434,43-- -- ----430,00430,001 4-2
21-12-291571.200,00408,59395,26-- -- ----408,59408,591 10-2
21-12-29381.400,00336,00329,34-- -- ----336,00336,002 10-2
21-12-291241.600,00255,00276,91-- -- ----267,00255,006 4-2
21-12-29131.800,00209,00234,36+6,42 +2,7% ----209,00209,002 5-2
21-12-29142.000,00199,00199,57-- -- ----199,00199,001 30-1
21-12-2932.400,00154,08147,09-- -- ----154,08154,082 27-1
21-12-2942.800,00109,00112,94-3,94 -3,5% ----109,00109,002 09:02
21-12-2933.200,0095,0084,98-- -- ----95,0095,001 28-1
20-12-3022500,00743,99785,57+13,18 +1,7% ----774,50743,994 4-2
20-12-3019600,00711,51722,50-- -- ----711,51711,513 2-2
20-12-3015700,00736,01664,00-- -- ----736,01736,011 28-1
20-12-3014800,00681,70610,61-- -- ----681,70681,703 28-1
20-12-3011900,00593,87561,12-- -- ----593,87593,871 29-1
20-12-3071.000,00545,00516,39-- -- ----545,00545,001 29-1
20-12-30341.100,00433,33476,61-- -- ----433,33433,332 5-2
20-12-30581.200,00444,55438,86-- -- ----444,55444,551 9-2
20-12-30311.400,00357,62375,72+8,57 +2,3% ----357,62357,621 6-2
20-12-30121.600,00315,70323,90-- -- ----315,70315,701 2-2
20-12-30472.000,00240,50246,15-- -- 185,00265,00240,50240,502 9-2
20-12-30222.400,00191,50190,62-- -- ----192,15191,502 9-2
20-12-3072.800,00152,30150,39-- -- ----152,30151,803 9-2
20-12-30303.200,00119,25120,60-- -- ----119,25119,252 9-2
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?