Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.193,801.149,60+44,20 +3,8% 1.193,801.137,00545.39817:35

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-2-2026)
Totaal volume 4.029 (2.327 Calls, 1.702 Puts)
Totaal open interest bij opening 109.365 (52.744 Calls, 56.621 Puts)
Call / Put ratio 1,37
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-263480,00488,88669,70+44,17 +6,6% ----489,06488,883 3-12
20-02-262500,00662,75649,71+44,16 +6,8% ----662,75662,752 23-1
20-02-26 520,00--629,71+44,16 +7,0% --------0 --
20-02-26 560,00--589,72+44,16 +7,5% --------0 --
20-02-262600,00564,55549,73+44,15 +8,0% ----564,55564,552 23-1
20-02-261640,00518,45509,74+44,15 +8,7% ----518,45518,451 16-1
20-02-263680,00479,86469,75+44,15 +9,4% ----479,86479,861 5-2
20-02-266720,00502,43429,76+44,14 +10,3% ----502,43467,632 2-2
20-02-262740,00467,45409,77+44,13 +10,8% ----467,45467,451 27-1
20-02-2615760,00368,58389,79+44,12 +11,3% ----369,74368,583 5-2
20-02-261780,00265,00369,82+44,10 +11,9% ----265,00265,001 7-1
20-02-266800,00491,90349,87+44,06 +12,6% ----491,90491,901 28-1
20-02-2621820,00367,64329,96+44,01 +13,3% ----367,76367,643 6-2
20-02-266840,00357,53310,07+43,94 +14,2% ----357,53357,531 4-2
20-02-262850,00338,50300,18+43,88 +14,6% ----338,50338,501 6-2
20-02-269860,00380,52290,22+43,88 +15,1% ----380,52380,521 3-2
20-02-268870,00286,52280,37+43,77 +15,6% ----286,52286,521 4-2
20-02-2611880,00354,70270,53+43,69 +16,1% ----354,70354,701 3-2
20-02-266890,00394,02260,70+43,61 +16,7% ----394,02394,021 28-1
20-02-2620900,00285,00250,90+43,50 +17,3% ----285,00285,002 6-2
20-02-263910,00227,00241,14+43,35 +18,0% ----227,00227,001 5-2
20-02-2618920,00227,03231,42+43,19 +18,7% ----227,03227,031 6-2
20-02-2612930,00255,00221,77+43,01 +19,4% ----255,00255,001 29-1
20-02-2649940,00247,00212,09+42,86 +20,2% ----247,00242,0023 3-2
20-02-2632950,00226,97202,45+42,39 +20,9% ----226,97226,971 4-2
20-02-2679960,00188,43193,12+41,97 +21,7% ----188,43188,431 6-2
20-02-2611970,00182,21183,67+41,70 +22,7% ----182,21182,212 5-2
20-02-2650980,00151,73174,10+41,58 +23,9% ----151,73151,731 5-2
20-02-268990,00188,90165,16+40,87 +24,7% ----188,90188,106 23-1
20-02-261931.000,00190,39155,63+41,04 +26,4% ----190,51190,393 6-2
20-02-26101.010,00227,23147,01+39,90 +27,1% --285,00227,23227,231 29-1
20-02-26581.020,00172,40137,38+40,03 +29,1% ----172,40172,402 6-2
20-02-26151.030,00156,00129,00+39,06 +30,3% ----156,00156,001 3-2
20-02-26511.040,00149,32120,53+38,09 +31,6% ----150,64149,324 6-2
20-02-262161.050,00172,50112,63+36,78 +32,7% ----172,50172,503 30-1
20-02-263161.060,00117,50104,57+35,74 +34,2% ----117,50117,501 4-2
20-02-26191.070,0096,3096,30+34,87 +36,2% ----96,3096,301 6-2
20-02-262431.080,00101,5088,65+33,68 +38,0% ----101,85101,502 6-2
20-02-26291.090,0081,1581,40+31,95 +39,3% ----81,1581,151 6-2
20-02-261791.100,0092,1974,29+30,54 +41,1% ----92,1973,006 6-2
20-02-26381.110,0075,0067,68+28,90 +42,7% ----75,0074,503 6-2
20-02-261301.120,0081,3061,33+27,34 +44,6% --167,0082,6981,304 6-2
20-02-26591.140,0066,0049,71+23,87 +48,0% ----67,0045,508 6-2
20-02-261701.160,0056,3839,57+20,28 +51,3% ----56,3834,7547 6-2
20-02-26661.180,0044,0031,02+16,53 +53,3% ----44,0031,0021 6-2
20-02-261.1681.200,0035,4523,94+13,20 +55,1% --38,0036,7520,00130 6-2
20-02-261381.220,0027,4018,39+10,26 +55,8% --57,6027,4017,0031 6-2
20-02-261531.240,0020,4013,94+7,39 +53,0% --30,0020,4011,8049 6-2
20-02-262421.260,0015,0010,48+5,39 +51,4% ----15,008,6036 6-2
20-02-261471.280,0011,007,93+3,51 +44,3% ----11,006,3577 6-2
20-02-265331.300,007,955,99+2,27 +37,9% ----8,354,50117 6-2
20-02-263041.320,005,414,52+1,55 +34,3% --8,005,604,2025 6-2
20-02-262471.340,003,723,47+0,82 +23,6% ----4,002,6649 6-2
20-02-261341.360,003,002,59+0,50 +19,3% ----3,002,1555 6-2
20-02-26311.380,001,952,01+0,22 +10,9% ----1,951,753 6-2
20-02-263251.400,001,601,57+0,06 +3,8% ----1,601,1324 6-2
20-02-2671.420,001,001,18+0,06 +5,1% --1,951,000,956 6-2
20-02-26521.440,000,750,92+0,01 +1,1% ----0,750,704 6-2
20-02-2681.460,001,000,74-0,05 -6,8% ----1,001,001 4-2
20-02-26201.480,000,670,58+0,01 +1,7% ----0,970,673 4-2
20-02-263451.500,000,600,48+0,01 +2,1% --2,000,600,472 6-2
20-02-2671.520,000,400,39+0,03 +7,7% ----0,650,405 4-2
20-02-263841.560,000,310,20+0,10 +50,0% ----0,310,311 5-2
20-02-26721.600,000,450,12+0,12 +100,0% ----0,450,404 30-1
20-02-26 1.640,00--0,06+0,10 +166,7% --------0 --
20-02-26 1.680,00--0,03+0,09 +300,0% --------0 --
20-02-261001.700,000,150,02+0,07 +350,0% ----0,180,1519 6-2
20-02-2641.800,000,400,03-0,01 -33,3% ----0,400,401 28-1
20-02-26101.900,000,190,01-- -- ----0,190,191 28-1
20-02-26142.000,000,010,01-- -- ----0,010,011 22-1
20-03-2671300,00865,50849,66+44,18 +5,2% ----875,45865,505 26-1
20-03-26106350,00795,25799,68+44,17 +5,5% ----795,25795,251 6-2
20-03-2623400,00765,21749,69+44,17 +5,9% ----766,24765,212 6-2
20-03-264420,00851,61729,69+44,17 +6,1% ----855,02851,616 28-1
20-03-2621440,00830,91709,70+44,16 +6,2% ----830,91830,904 28-1
20-03-2624450,00638,75699,70+44,16 +6,3% ----638,75638,751 14-1
20-03-267460,00197,79689,72+44,14 +6,4% ----197,79197,795 4-9
20-03-2610480,00692,11669,76+44,11 +6,6% ----692,11692,111 23-1
20-03-2672500,00678,50649,85+44,03 +6,8% ----707,50678,502 29-1
20-03-26 520,00--630,02+43,93 +7,0% --------0 --
20-03-2625550,00698,15600,17+43,92 +7,3% ----700,52694,3810 29-1
20-03-265560,00575,00590,27+43,88 +7,4% ----575,00575,001 19-1
20-03-26247600,00570,55550,55+43,88 +8,0% ----570,55570,551 5-2
20-03-26399650,00536,28501,01+43,92 +8,8% ----536,28536,281 3-2
20-03-2625680,00502,55470,98+44,28 +9,4% ----502,55502,552 3-2
20-03-26556700,00461,61451,25+44,31 +9,8% ----461,61461,611 5-2
20-03-2624720,00504,02431,94+44,65 +10,3% ----504,02469,332 2-2
20-03-2646740,00486,77412,47+44,14 +10,7% ----486,77486,777 30-1
20-03-26238750,00406,75402,72+44,28 +11,0% ----442,37406,7517 4-2
20-03-2610760,00460,10392,97+43,46 +11,1% ----460,10460,1010 27-1
20-03-264780,00352,58373,45+43,55 +11,7% ----353,58352,583 5-2
20-03-26537800,00391,00354,05+43,09 +12,2% ----391,00356,008 6-2
20-03-262820,00362,20334,80+42,84 +12,8% ----362,20362,201 4-2
20-03-2627840,00357,55315,58+42,56 +13,5% ----357,55357,551 2-2
20-03-26433850,00293,63306,08+42,36 +13,8% 10,30--293,63293,631 5-2
20-03-268860,00336,40296,28+42,51 +14,3% ----336,56331,893 30-1
20-03-26263880,00281,21277,83+41,77 +15,0% ----281,21281,211 5-2
20-03-26357900,00262,63258,34+42,08 +16,3% 12,90--262,63262,631 6-2
20-03-26287920,00267,75240,21+41,31 +17,2% ----267,75267,751 2-2
20-03-2630940,00301,00222,98+39,91 +17,9% ----301,00301,001 29-1
20-03-26201950,00228,21213,64+39,89 +18,7% ----228,83228,212 6-2
20-03-2621960,00207,05205,09+39,24 +19,1% ----209,70206,958 5-2
20-03-2652980,00167,73188,36+37,92 +20,1% ----186,81167,733 5-2
20-03-264691.000,00197,50172,00+36,45 +21,2% ----197,50181,4013 6-2
20-03-26171.020,00154,39156,55+34,65 +22,1% ----170,38154,397 5-2
20-03-26721.040,00170,50141,23+33,11 +23,4% ----170,50170,501 6-2
20-03-265161.050,00130,75134,03+32,21 +24,0% 10,00--130,75130,751 6-2
20-03-26251.060,00186,82127,08+31,51 +24,8% ----186,82186,821 3-2
20-03-26131.070,00163,83119,90+30,96 +25,8% ----163,83158,794 30-1
20-03-261181.080,00121,79113,29+29,77 +26,3% ----122,67121,794 6-2
20-03-2661.090,00142,90106,91+28,75 +26,9% ----142,90136,306 27-1
20-03-266831.100,00124,00100,73+27,68 +27,5% 79,90152,00125,0095,0031 6-2
20-03-2681.110,00160,0094,44+26,97 +28,6% ----160,00160,001 29-1
20-03-262141.120,0087,0088,55+25,28 +28,5% ----87,0087,001 6-2
20-03-26251.130,0089,6383,10+24,64 +29,7% ----90,4089,634 6-2
20-03-26631.140,0084,0077,87+23,47 +30,1% ----84,0072,5014 6-2
20-03-261071.150,0085,0572,56+22,63 +31,2% --115,0085,0577,503 6-2
20-03-26711.160,0073,5067,72+21,04 +31,1% ----74,0063,4031 6-2
20-03-26251.170,0057,5063,22+20,04 +31,7% ----57,5057,501 6-2
20-03-26911.180,0077,0058,90+18,96 +32,2% ----77,0064,6011 6-2
20-03-26361.190,0057,2054,62+18,12 +33,2% ----57,5057,2010 6-2
20-03-265371.200,0063,9050,62+17,04 +33,7% ----63,9046,5037 6-2
20-03-26611.220,0052,7543,77+14,83 +33,9% --80,0055,0047,708 6-2
20-03-26841.240,0047,2037,25+13,10 +35,2% --80,8047,2039,5016 6-2
20-03-26221.260,0035,8031,85+11,23 +35,3% ----36,2533,8024 6-2
20-03-261211.280,0035,2026,84+9,97 +37,1% ----35,2025,6531 6-2
20-03-266211.300,0030,5022,84+8,52 +37,3% --45,0030,5021,22183 6-2
20-03-26861.320,0022,4019,31+7,08 +36,7% ----22,5020,0016 6-2
20-03-26491.340,0020,0016,32+6,05 +37,1% ----20,0218,0015 6-2
20-03-261531.360,0014,6013,80+5,02 +36,4% ----14,6012,5010 6-2
20-03-26371.380,008,5511,56+4,22 +36,5% ----9,058,556 5-2
20-03-267731.400,0012,909,12+3,69 +40,5% 0,1013,0012,908,30177 6-2
20-03-26521.450,006,676,45+2,10 +32,6% ----6,676,671 6-2
20-03-261631.480,004,755,00+1,39 +27,8% ----5,204,753 6-2
20-03-261161.500,005,104,30+1,13 +26,3% --22,905,104,9513 6-2
20-03-2621.520,004,303,74+0,68 +18,2% ----4,304,304 6-2
20-03-26111.560,002,702,75+0,55 +20,0% ----2,702,701 6-2
20-03-261241.600,002,002,08+0,25 +12,0% --7,502,002,001 6-2
20-03-26271.700,001,111,08+0,07 +6,5% ----1,151,112 5-2
20-03-26301.800,001,470,63-0,02 -3,2% 0,10--1,471,471 29-1
20-03-26101.900,000,450,32+0,08 +25,0% ----0,450,451 4-2
20-03-26342.000,000,450,18+0,10 +55,6% ----0,450,451 20-1
20-03-2612.100,000,560,10+0,13 +130,0% ----0,560,561 22-1
17-04-261720,00500,75436,03+43,35 +9,9% ----500,75500,751 29-1
17-04-26 760,00--389,64+51,32 +13,2% --------0 --
17-04-262800,00429,32359,05+43,05 +12,0% ----429,32423,042 27-1
17-04-2621840,00365,65322,88+41,35 +12,8% ----457,06363,1521 28-1
17-04-266880,00311,91286,98+40,06 +14,0% ----314,94311,913 2-2
17-04-264920,00271,02251,96+38,98 +15,5% ----271,02271,021 4-2
17-04-268960,00323,60219,46+36,56 +16,7% ----341,44323,602 28-1
17-04-2621.000,00288,60188,50+34,28 +18,2% ----288,60288,601 28-1
17-04-2631.020,00174,30174,05+32,88 +18,9% ----174,30174,301 6-2
17-04-2681.040,00153,95160,22+31,33 +19,6% ----153,95153,958 5-2
17-04-2611.060,00185,25146,65+30,04 +20,5% ----185,25185,251 2-2
17-04-2621.080,00152,90134,15+28,44 +21,2% ----152,90151,302 4-2
17-04-26351.100,00135,00122,04+26,82 +22,0% --148,00135,00118,002 6-2
17-04-26191.120,00122,05110,78+25,23 +22,8% ----122,05122,057 6-2
17-04-2691.160,00100,0090,37+21,95 +24,3% ----100,0087,5060 6-2
17-04-26321.200,0084,0073,27+18,21 +24,9% ----84,0070,452 6-2
17-04-261701.240,0071,4058,59+15,49 +26,4% ----71,4070,003 6-2
17-04-26251.280,0041,4846,41+12,94 +27,9% ----46,5541,482 5-2
17-04-264281.300,0047,0041,33+11,62 +28,1% ----47,0043,502 6-2
17-04-26151.320,0039,6536,48+10,58 +29,0% ----39,6539,003 6-2
17-04-26211.360,0035,0028,83+8,50 +29,5% ----35,0026,502 6-2
17-04-261101.400,0026,0422,44+6,82 +30,4% ----27,0021,2514 6-2
17-04-26201.440,0018,0017,60+5,23 +29,7% ----18,0018,001 5-2
17-04-2641.480,0014,2513,72+4,03 +29,4% ----14,9514,253 6-2
17-04-261971.500,0012,0512,24+3,38 +27,6% ----12,0512,051 6-2
17-04-26431.520,0011,0010,68+3,14 +29,4% ----11,0010,7542 4-2
17-04-264341.600,008,306,81+1,72 +25,3% ----8,307,753 6-2
17-04-26991.700,003,453,93+0,83 +21,1% ----3,533,452 5-2
17-04-2661.800,002,602,44+0,33 +13,5% ----2,602,601 2-2
17-04-26131.900,001,611,65+0,02 +1,2% ----1,611,6110 4-2
17-04-26112.000,001,401,16-0,13 -11,2% ----1,401,405 30-1
17-04-26102.100,000,650,86-0,16 -18,6% ----0,650,657 2-2
19-06-26199300,00845,50849,78+44,32 +5,2% ----845,50830,823 21-1
19-06-26103350,00780,01800,08+44,53 +5,6% ----787,98780,013 5-2
19-06-2640400,00757,57750,51+44,76 +6,0% ----757,57757,573 4-2
19-06-26 420,00--730,84+44,70 +6,1% --------0 --
19-06-267440,00471,80711,40+44,45 +6,2% ----471,80471,802 22-12
19-06-265450,00452,40701,40+44,63 +6,4% ----452,40452,402 23-12
19-06-265460,00452,00692,35+43,86 +6,3% ----452,00452,001 29-12
19-06-2611480,00757,71672,73+43,83 +6,5% ----769,55757,712 29-1
19-06-2644500,00751,19652,80+44,11 +6,8% ----751,19751,191 29-1
19-06-26 520,00--632,87+44,38 +7,0% --------0 --
19-06-2641550,00311,30602,84+45,07 +7,5% ----311,30307,535 24-11
19-06-266560,00732,42594,65+43,51 +7,3% ----732,42722,338 28-1
19-06-26104600,00624,90555,40+44,64 +8,0% ----624,90624,902 30-1
19-06-26110650,00502,50507,78+43,52 +8,6% 205,00--502,50502,501 6-2
19-06-264680,00509,05477,74+44,73 +9,4% ----509,05509,052 3-2
19-06-26354700,00500,00460,31+42,79 +9,3% ----500,00500,005 3-2
19-06-269720,00378,00441,23+43,07 +9,8% ----378,00378,001 12-1
19-06-26314750,00468,00413,65+42,30 +10,2% ----468,00459,003 30-1
19-06-26387800,00398,21368,95+40,91 +11,1% ----398,21398,211 4-2
19-06-26181850,00314,71325,74+39,47 +12,1% ----314,71314,711 5-2
19-06-26108880,00304,05300,81+38,33 +12,7% ----304,05304,051 5-2
19-06-26539900,00279,74284,69+37,55 +13,2% --430,00279,74279,742 4-2
19-06-2649920,00272,24269,06+36,63 +13,6% ----272,24272,241 5-2
19-06-268940,00277,45253,98+35,48 +14,0% ----277,45247,994 6-2
19-06-26259950,00324,50246,54+34,94 +14,2% ----324,50324,501 3-2
19-06-2618960,00257,25238,74+34,89 +14,6% ----257,25257,251 26-1
19-06-2614980,00296,85224,59+33,74 +15,0% ----296,85296,851 29-1
19-06-265691.000,00192,50211,09+31,96 +15,1% ----200,00192,503 5-2
19-06-26191.020,00206,80197,31+31,75 +16,1% ----210,30204,6519 6-2
19-06-26101.030,00209,35190,69+31,40 +16,5% ----215,00198,005 6-2
19-06-265781.050,00215,25178,34+29,83 +16,7% ----231,40215,253 29-1
19-06-26321.080,00148,20160,57+27,94 +17,4% ----148,20148,201 5-2
19-06-265661.100,00170,12149,12+27,25 +18,3% ----170,12170,12153 6-2
19-06-26791.120,00135,60138,79+25,36 +18,3% ----135,60135,601 6-2
19-06-26221.140,00124,90128,92+23,75 +18,4% ----124,90116,902 5-2
19-06-26541.160,00127,60118,88+23,45 +19,7% ----127,60116,004 6-2
19-06-26261.180,00127,35110,00+22,03 +20,0% ----127,35115,907 6-2
19-06-266811.200,00120,5096,47+25,29 +26,2% ----121,00104,2527 6-2
19-06-26141.220,00101,3094,10+19,13 +20,3% ----101,30100,155 5-2
19-06-26251.240,00101,2086,60+18,20 +21,0% --125,00101,6091,0010 6-2
19-06-26321.260,0078,0580,02+16,52 +20,6% --200,0094,9578,055 4-2
19-06-263771.280,0080,7073,90+15,14 +20,5% ----80,7072,059 6-2
19-06-264411.300,0080,9067,38+14,80 +22,0% ----80,9071,007 6-2
19-06-26281.350,0052,0055,08+11,11 +20,2% ----52,0052,002 6-2
19-06-266841.400,0053,2544,17+9,42 +21,3% ----53,3045,7012 6-2
19-06-26661.450,0038,0035,95+7,17 +19,9% ----38,0036,752 6-2
19-06-261.1441.500,0033,8528,76+5,68 +19,7% ----34,0028,75157 6-2
19-06-26101.550,0026,0023,08+4,96 +21,5% ----26,0022,15155 6-2
19-06-263431.600,0021,2018,82+3,37 +17,9% ----21,2017,103 6-2
19-06-26481.650,0014,6515,15+3,04 +20,1% ----18,0014,4017 4-2
19-06-26881.700,0012,7012,17+2,25 +18,5% ----12,8012,5018 6-2
19-06-26291.800,007,058,34+1,43 +17,1% ----7,057,052 6-2
19-06-2681.900,005,355,52+0,95 +17,2% ----5,355,351 6-2
19-06-26532.000,004,303,98+0,11 +2,8% ----4,354,155 6-2
19-06-26172.200,002,552,27-0,11 -4,8% ----2,552,557 4-2
19-06-26112.400,002,001,40-0,50 -35,7% ----2,002,001 27-1
18-09-2617350,00943,10804,66+40,27 +5,0% ----943,10931,6013 28-1
18-09-261400,00748,28754,07+42,32 +5,6% ----748,28748,281 21-1
18-09-26 450,00--705,37+42,79 +6,1% --------0 --
18-09-26 460,00--695,77+42,83 +6,2% --------0 --
18-09-26 480,00--676,52+43,01 +6,4% --------0 --
18-09-261500,00412,35656,98+43,45 +6,6% ----412,35412,351 26-11
18-09-26 520,00--638,30+43,02 +6,7% --------0 --
18-09-26 550,00438,80609,90+43,59 +7,1% ----438,80438,801 4-12
18-09-26 560,00--600,45+43,75 +7,3% --------0 --
18-09-265600,00571,74563,02+42,66 +7,6% ----571,87571,743 16-1
18-09-261650,00444,58516,91+42,92 +8,3% ----444,58444,581 9-1
18-09-261680,00521,69489,99+41,62 +8,5% ----521,69521,691 23-1
18-09-263700,00504,00472,12+41,34 +8,8% ----504,00504,001 22-1
18-09-267720,00485,50454,57+40,86 +9,0% ----485,50485,501 23-1
18-09-2638750,00546,37428,17+40,76 +9,5% ----546,37546,371 28-1
18-09-26124800,00445,00386,95+38,86 +10,0% ----445,00445,001 3-2
18-09-2629850,00365,00347,37+37,19 +10,7% ----365,00365,001 6-2
18-09-2644880,00187,20324,74+35,87 +11,0% ----187,20187,203 2-1
18-09-2647900,00375,35310,04+35,07 +11,3% ----375,35375,351 3-2
18-09-26112920,00302,92295,01+34,95 +11,8% ----302,92302,922 2-2
18-09-2689950,00277,08274,16+33,68 +12,3% ----277,08277,081 6-2
18-09-26881.000,00267,00242,56+30,52 +12,6% ----267,00267,006 6-2
18-09-26711.050,00250,00211,10+28,41 +13,5% ----250,00239,953 30-1
18-09-261741.080,00212,19195,34+26,43 +13,5% ----212,19212,191 4-2
18-09-26571.100,00207,21184,61+25,40 +13,8% ----207,21183,456 6-2
18-09-26591.120,00195,85174,31+24,04 +13,8% ----199,75194,4584 3-2
18-09-26121.140,00164,87164,44+23,97 +14,6% ----174,08164,5010 5-2
18-09-26141.160,00164,33154,67+23,85 +15,4% ----164,33164,331 5-2
18-09-26191.180,00163,30146,53+22,15 +15,1% ----163,30162,454 6-2
18-09-261441.200,00145,90138,55+20,33 +14,7% ----145,90145,901 6-2
18-09-261681.220,00146,80130,60+19,70 +15,1% ----146,80146,802 6-2
18-09-2661.240,00137,25122,68+19,63 +16,0% ----137,25124,005 6-2
18-09-26121.260,00127,00115,39+18,95 +16,4% ----127,00127,001 6-2
18-09-26131.280,00122,95109,14+17,75 +16,3% ----122,95122,953 6-2
18-09-261611.300,00113,83102,92+16,43 +16,0% ----113,83106,407 6-2
18-09-26421.320,0097,2596,72+15,78 +16,3% ----97,2597,254 6-2
18-09-26281.340,0087,7090,55+15,63 +17,3% ----98,5087,7016 4-2
18-09-26401.350,0092,0087,50+15,35 +17,5% ----92,0087,502 6-2
18-09-26181.360,0085,0085,16+14,84 +17,4% ----85,0082,703 6-2
18-09-26111.380,0096,2580,48+13,80 +17,1% ----96,2596,0511 28-1
18-09-263261.400,0077,2575,82+12,56 +16,6% 34,00--77,2577,252 5-2
18-09-26921.450,0062,5064,25+12,09 +18,8% ----62,5061,9514 4-2
18-09-26921.500,0061,6855,62+9,67 +17,4% ----62,8056,5524 6-2
18-09-26111.550,0047,5047,33+8,55 +18,1% ----47,5047,503 5-2
18-09-261291.600,0041,5540,69+7,41 +18,2% ----41,5541,551 6-2
18-09-2631.650,0052,8535,00+6,63 +18,9% ----52,8552,853 29-1
18-09-26171.700,0040,9529,62+6,40 +21,6% ----40,9532,603 2-2
18-09-261021.800,0021,2022,19+4,63 +20,9% ----26,0021,203 4-2
18-09-2691.900,0019,6016,66+3,03 +18,2% ----19,6019,5010 30-1
18-09-26592.000,0013,3512,26+2,70 +22,0% ----13,3513,352 6-2
18-09-26282.200,007,857,16+1,07 +14,9% ----7,856,508 6-2
18-09-26252.400,004,064,25+0,25 +5,9% ----4,064,061 6-2
18-12-26104280,00545,34871,66+43,45 +5,0% ----545,34545,272 29-9
18-12-26155300,00862,59852,30+43,52 +5,1% ----862,59862,591 16-1
18-12-2657350,00843,28803,98+43,74 +5,4% --900,00843,48843,246 27-1
18-12-2652400,00804,00756,12+43,85 +5,8% ----804,00804,001 28-1
18-12-2637450,00832,84708,63+43,77 +6,2% ----832,84832,848 28-1
18-12-2611460,00839,98699,23+43,75 +6,3% ----839,98819,9211 28-1
18-12-267480,00821,31681,41+42,89 +6,3% ----821,48800,886 28-1
18-12-2646500,00655,00661,88+43,75 +6,6% ----655,00642,002 5-2
18-12-264520,00767,13643,28+43,69 +6,8% ----767,13767,134 28-1
18-12-2669550,00622,54615,54+43,56 +7,1% ----622,54622,541 6-2
18-12-2675560,00655,40606,49+43,54 +7,2% ----656,33655,402 30-1
18-12-26351600,00581,35570,48+43,31 +7,6% ----581,35581,354 5-2
18-12-261640,00550,17534,99+43,48 +8,1% ----550,17542,502 16-1
18-12-261680,00621,33500,61+42,66 +8,5% ----621,33621,331 28-1
18-12-261.235700,00480,00483,44+42,60 +8,8% ----480,00480,001 6-2
18-12-26 720,00--466,70+42,16 +9,0% --------0 --
18-12-2610760,00550,26434,69+40,54 +9,3% ----560,38550,262 28-1
18-12-261.199800,00427,00403,31+39,64 +9,8% ----427,00427,005 6-2
18-12-2614840,00399,90373,63+37,91 +10,1% ----399,90399,253 4-2
18-12-2612880,00340,69344,86+36,92 +10,7% ----340,69340,691 4-2
18-12-26881900,00321,95331,11+36,27 +11,0% ----321,95319,003 5-2
18-12-267920,00308,21317,85+34,95 +11,0% ----308,21308,211 5-2
18-12-2622960,00304,90292,22+33,40 +11,4% ----304,90304,901 5-2
18-12-261.1951.000,00279,95267,51+32,35 +12,1% ----279,95279,951 5-2
18-12-26321.040,00256,00244,96+29,97 +12,2% ----256,00256,001 6-2
18-12-26151.080,00247,00222,97+29,13 +13,1% ----247,00247,001 4-2
18-12-268191.100,00200,00213,04+28,09 +13,2% ----223,00200,008 5-2
18-12-26261.120,00213,30203,59+26,41 +13,0% ----213,30213,301 6-2
18-12-26111.140,00212,61194,31+25,51 +13,1% ----212,61212,614 3-2
18-12-26151.160,00205,76185,11+25,01 +13,5% ----205,76184,504 6-2
18-12-2611.180,00198,72176,08+24,69 +14,0% ----198,72198,721 27-1
18-12-261.7011.200,00188,00168,02+23,60 +14,0% ----188,00166,003 6-2
18-12-26601.220,00172,30160,32+22,00 +13,7% ----172,30171,5012 6-2
18-12-26531.240,00143,00153,07+20,97 +13,7% ----161,50143,002 5-2
18-12-26291.260,00146,35146,10+20,01 +13,7% ----146,35146,351 5-2
18-12-26291.280,00136,50138,37+20,17 +14,6% ----136,50136,501 4-2
18-12-262751.300,00147,40131,82+19,72 +15,0% ----147,40140,007 6-2
18-12-26191.320,00146,66125,94+18,30 +14,5% ----146,66146,666 30-1
18-12-261041.350,00125,50117,37+16,75 +14,3% ----125,50125,501 6-2
18-12-267191.400,00114,50103,43+15,79 +15,3% ----114,50114,002 6-2
18-12-26631.450,0089,0091,93+13,18 +14,3% ----89,0089,001 6-2
18-12-261211.500,0076,3081,88+11,48 +14,0% ----76,3076,301 5-2
18-12-26491.550,0064,9571,96+11,05 +15,4% ----64,9564,9512 5-2
18-12-262841.600,0071,4064,04+9,06 +14,1% ----71,4065,208 6-2
18-12-2661.650,0064,0057,06+7,99 +14,0% ----64,0064,001 3-2
18-12-263121.700,0055,3350,09+7,81 +15,6% ----55,3350,654 6-2
18-12-262121.800,0040,0239,85+5,72 +14,4% ----40,0240,021 6-2
18-12-26431.900,0034,0031,25+4,62 +14,8% ----34,0031,002 6-2
18-12-26612.000,0024,0024,58+3,94 +16,0% ----24,0024,001 5-2
18-12-26852.200,0014,0015,43+2,45 +15,9% ----14,0014,0010 6-2
18-12-261382.400,009,7010,37+1,03 +9,9% ----9,709,703 6-2
18-06-27178300,00985,15855,55+45,92 +5,4% ----985,15985,155 28-1
18-06-2717400,00771,86762,24+45,77 +6,0% ----772,39771,862 16-1
18-06-273450,00646,67716,53+45,49 +6,3% ----646,81646,593 12-1
18-06-27 480,00--689,77+45,12 +6,5% --------0 --
18-06-276500,00677,66671,97+44,99 +6,7% ----677,66672,824 15-1
18-06-2736600,00593,95585,84+43,34 +7,4% ----593,95592,233 15-1
18-06-27 640,00--552,69+42,86 +7,8% --------0 --
18-06-27 680,00--520,88+41,85 +8,0% --------0 --
18-06-27168700,00494,77505,47+41,03 +8,1% ----494,77494,771 15-1
18-06-27 720,00--490,11+40,59 +8,3% --------0 --
18-06-275760,00494,86460,35+39,64 +8,6% ----494,86493,415 27-1
18-06-2742800,00474,30433,00+37,49 +8,7% ----474,30474,303 29-1
18-06-27 840,00--404,50+37,61 +9,3% --------0 --
18-06-271880,00402,76378,75+35,67 +9,4% ----402,76402,761 4-2
18-06-27963900,00370,00366,27+35,02 +9,6% ----370,00370,001 5-2
18-06-27 920,00--354,09+34,30 +9,7% --------0 --
18-06-275960,00331,92329,56+33,92 +10,3% ----331,92331,921 5-2
18-06-277651.000,00309,95308,13+31,39 +10,2% ----309,95309,951 5-2
18-06-2711.040,00343,95286,35+30,74 +10,7% ----343,95343,951 29-1
18-06-27801.100,00277,93256,37+28,61 +11,2% ----278,57277,932 6-2
18-06-27 1.150,00--235,27+25,70 +10,9% --------0 --
18-06-27211.200,00214,95214,17+24,77 +11,6% ----214,95214,951 5-2
18-06-2781.250,00215,35195,84+22,36 +11,4% ----215,35215,352 3-2
18-06-27111.300,00194,40179,22+20,27 +11,3% ----194,40194,401 4-2
18-06-2751.350,00159,25162,94+19,76 +12,1% ----159,25159,251 6-2
18-06-27201.400,00142,72149,19+17,51 +11,7% ----142,72142,721 5-2
18-06-27 1.450,00136,75136,67+15,83 +11,6% ----137,00136,753 6-2
18-06-27111.500,00129,50122,83+16,90 +13,8% ----129,50129,252 6-2
18-06-27 1.550,00--113,81+13,57 +11,9% --------0 --
18-06-27191.600,00115,00102,91+13,82 +13,4% ----115,00115,001 3-2
18-06-2751.700,0083,2085,60+11,81 +13,8% ----83,2083,152 20-1
18-06-27351.800,0072,4072,08+10,00 +13,9% ----72,4072,401 5-2
18-06-27512.000,0059,1051,76+6,10 +11,8% ----59,1059,101 30-1
18-06-27 2.200,00--35,81+5,25 +14,7% --------0 --
18-06-27392.400,0024,2225,35+4,00 +15,8% ----28,3023,7528 5-2
17-12-2771300,00890,78861,97+36,43 +4,2% ----906,53883,655 4-2
17-12-2724400,00805,90771,59+35,23 +4,6% ----807,36805,9016 27-1
17-12-2715450,00820,16727,55+35,28 +4,8% ----820,16820,161 29-1
17-12-272480,00737,71701,41+35,77 +5,1% ----737,71737,712 27-1
17-12-2724500,00723,65684,43+35,88 +5,2% ----723,65723,651 27-1
17-12-2748550,00613,05642,94+35,98 +5,6% ----614,00613,005 19-1
17-12-27137600,00606,54602,58+36,34 +6,0% ----606,54606,541 6-2
17-12-2711650,00669,93564,17+36,54 +6,5% ----669,93669,937 28-1
17-12-2710680,00524,00541,43+36,85 +6,8% ----524,00524,006 21-1
17-12-27563700,00630,43526,77+36,53 +6,9% ----630,43630,437 28-1
17-12-27 720,00--512,56+36,10 +7,0% --------0 --
17-12-2711760,00518,51484,98+36,29 +7,5% ----518,51518,511 4-2
17-12-27218800,00539,35457,89+35,92 +7,8% ----539,35538,302 3-2
17-12-27 840,00--432,56+34,81 +8,0% --------0 --
17-12-273880,00454,00408,33+34,52 +8,5% ----454,00451,003 30-1
17-12-27337900,00413,65396,63+34,12 +8,6% ----433,25413,653 4-2
17-12-27 920,00410,00384,42+34,31 +8,9% ----410,00410,001 6-2
17-12-271960,00462,46362,38+32,61 +9,0% ----462,46462,461 28-1
17-12-273381.000,00335,00341,48+31,37 +9,2% ----335,00330,002 5-2
17-12-27 1.040,00--320,99+30,81 +9,6% --------0 --
17-12-273541.100,00314,20293,22+28,20 +9,6% --398,00314,57314,202 6-2
17-12-27241.150,00275,00271,99+26,52 +9,8% ----275,00265,952 6-2
17-12-275451.200,00239,50251,45+25,76 +10,2% ------239,507 5-2
17-12-27 1.220,00--244,02+25,09 +10,3% --------0 --
17-12-27 1.240,00--236,87+23,73 +10,0% --------0 --
17-12-2721.250,00319,00233,37+23,50 +10,1% ----319,00319,001 28-1
17-12-27 1.260,00--229,95+23,10 +10,0% --------0 --
17-12-27 1.280,00--223,24+22,50 +10,1% --------0 --
17-12-27281.300,00212,95216,75+21,94 +10,1% ----212,95212,9510 5-2
17-12-27 1.320,00--210,50+21,29 +10,1% --------0 --
17-12-27 1.340,00--204,06+21,03 +10,3% --------0 --
17-12-2741.350,00275,00200,43+21,41 +10,7% ----275,00275,002 28-1
17-12-2721.360,00199,00197,52+21,12 +10,7% ----199,00199,001 4-2
17-12-27 1.380,00--191,85+20,54 +10,7% --------0 --
17-12-274511.400,00187,50186,34+19,22 +10,3% ----188,50186,509 6-2
17-12-27491.420,00223,00181,02+18,69 +10,3% ----230,00223,009 29-1
17-12-27 1.440,00--175,87+18,13 +10,3% --------0 --
17-12-2721.460,00184,13170,89+17,56 +10,3% ----184,13184,132 22-1
17-12-27 1.480,00--166,05+17,05 +10,3% --------0 --
17-12-2761.500,00175,54161,07+16,81 +10,4% ----175,54175,541 6-2
17-12-2711.550,00163,14149,21+16,44 +11,0% ----163,14163,141 6-2
17-12-272101.600,00132,00138,96+14,57 +10,5% ----140,10132,006 5-2
17-12-27101.700,0071,65120,56+12,64 +10,5% ----74,0071,6510 8-1
17-12-27501.800,00112,00104,06+11,06 +10,6% ----112,00112,001 4-2
17-12-271932.000,0085,0079,12+8,32 +10,5% ----85,0077,8010 6-2
17-12-2772.200,0072,8460,62+5,86 +9,7% ----72,8472,842 3-2
17-12-27472.400,0059,4046,77+4,09 +8,7% ----59,5059,402 29-1
17-12-27112.800,0034,5427,69+3,05 +11,0% ----34,5434,542 3-2
15-12-2844300,00773,27865,57+43,80 +5,1% ----773,89773,273 9-1
15-12-2844400,00714,66784,30+42,76 +5,5% ----714,66714,656 12-1
15-12-282450,00392,57743,96+42,38 +5,7% ----392,57392,572 19-9
15-12-28 480,00--720,53+41,93 +5,8% --------0 --
15-12-28205500,00821,70704,89+41,92 +5,9% ----821,70821,703 28-1
15-12-2851550,00759,16667,77+40,99 +6,1% ----759,16750,003 29-1
15-12-2844600,00693,00632,27+39,83 +6,3% ----693,00693,001 30-1
15-12-28 640,00--604,62+39,00 +6,5% --------0 --
15-12-28 680,00--578,36+37,92 +6,6% --------0 --
15-12-2886700,00565,00565,61+37,37 +6,6% ----565,00565,001 4-2
15-12-28 720,00--553,08+36,80 +6,7% --------0 --
15-12-28 760,00--528,13+36,34 +6,9% --------0 --
15-12-2868800,00545,00504,65+34,99 +6,9% ----545,00545,001 27-1
15-12-28 840,00--482,04+34,14 +7,1% --------0 --
15-12-28 880,00497,70459,53+34,07 +7,4% ----497,70497,701 6-2
15-12-28139900,00525,00448,95+33,75 +7,5% ----525,00525,001 29-1
15-12-28 920,00--438,59+32,82 +7,5% --------0 --
15-12-28 960,00--418,46+32,10 +7,7% --------0 --
15-12-282491.000,00429,00399,20+31,35 +7,9% ----430,00426,005 29-1
15-12-28111.040,00354,00379,91+31,54 +8,3% ----354,00354,0011 20-1
15-12-281.2541.100,00371,15353,94+29,63 +8,4% ----371,15371,151 6-2
15-12-28 1.150,00--333,81+28,50 +8,5% --------0 --
15-12-281.2821.200,00302,90314,98+27,22 +8,6% ----302,90301,009 5-2
15-12-28461.250,00303,00296,51+26,94 +9,1% ----303,00303,001 26-1
15-12-2861.300,00321,00280,23+25,20 +9,0% ----321,00321,001 27-1
15-12-28 1.350,00--265,08+24,04 +9,1% --------0 --
15-12-28931.400,00251,00250,61+23,21 +9,3% ----251,00251,001 6-2
15-12-2891.450,00250,00236,46+23,04 +9,7% ----250,00250,001 2-2
15-12-2811.500,00249,00224,19+21,00 +9,4% ----249,00249,001 4-2
15-12-28 1.550,00--213,01+19,73 +9,3% --------0 --
15-12-283671.600,00240,00201,99+18,87 +9,3% ----240,00240,001 29-1
15-12-28131.700,00200,50181,37+17,72 +9,8% ----200,50200,501 27-1
15-12-28461.800,00164,72163,99+15,24 +9,3% ----171,28164,7111 5-2
15-12-281152.000,00140,00133,98+12,03 +9,0% ----140,00138,002 6-2
15-12-2822.200,00143,00110,93+9,50 +8,6% ----143,00143,002 28-1
15-12-28382.400,0092,2591,95+7,37 +8,0% ----92,2592,251 6-2
15-12-28 2.800,00--65,48+3,59 +5,5% --------0 --
15-12-2833.200,0046,0045,67+3,48 +7,6% ----46,0046,001 6-2
21-12-2961300,00871,11876,73+44,54 +5,1% ----871,11871,111 15-1
21-12-29122400,00829,77797,62+43,77 +5,5% ----829,77829,774 4-2
21-12-2946450,00780,22760,96+42,47 +5,6% ----780,22780,222 26-1
21-12-2983500,00855,00725,47+41,63 +5,7% ----855,00855,001 28-1
21-12-2924550,00711,00691,54+40,90 +5,9% ----711,00711,004 26-1
21-12-29198600,00688,41658,74+40,02 +6,1% ----688,41688,413 2-2
21-12-2944700,00635,34597,80+38,22 +6,4% ----635,34635,341 30-1
21-12-2921800,00646,75542,65+35,62 +6,6% ----646,75646,751 28-1
21-12-29196900,00520,50491,51+34,04 +6,9% ----520,50520,501 29-1
21-12-291911.000,00451,20445,57+32,41 +7,3% 404,00--451,20451,201 4-2
21-12-29331.100,00430,00403,31+30,81 +7,6% ----430,00430,001 4-2
21-12-291581.200,00376,32366,20+28,96 +7,9% ----376,32376,321 6-2
21-12-29331.400,00319,00308,34+20,77 +6,7% ----319,00319,005 6-2
21-12-291241.600,00255,00254,45+21,93 +8,6% ----267,00255,006 4-2
21-12-29131.800,00209,00215,06+19,42 +9,0% ----209,00209,002 5-2
21-12-29142.000,00199,00183,80+15,54 +8,5% ----199,00199,001 30-1
21-12-2932.400,00154,08135,92+11,29 +8,3% ----154,08154,082 27-1
21-12-2922.800,00130,00103,12+7,74 +7,5% ----130,00130,002 28-1
21-12-2933.200,0095,0072,29+11,83 +16,4% ----95,0095,001 28-1
20-12-3022500,00743,99740,52+45,10 +6,1% ----774,50743,994 4-2
20-12-3019600,00711,51679,44+42,65 +6,3% ----711,51711,513 2-2
20-12-3015700,00736,01623,33+40,73 +6,5% ----736,01736,011 28-1
20-12-3014800,00681,70571,71+38,92 +6,8% ----681,70681,703 28-1
20-12-3011900,00593,87524,49+37,16 +7,1% ----593,87593,871 29-1
20-12-3071.000,00545,00482,03+35,11 +7,3% ----545,00545,001 29-1
20-12-30341.100,00433,33443,20+32,67 +7,4% 445,00--433,33433,332 5-2
20-12-30571.200,00431,57408,54+30,66 +7,5% ----431,57431,571 2-2
20-12-30301.400,00357,62348,43+27,27 +7,8% ----357,62357,621 6-2
20-12-30121.600,00315,70300,25+23,50 +7,8% ----315,70315,701 2-2
20-12-30452.000,00278,00228,60+16,96 +7,4% 185,00--290,00278,009 28-1
20-12-30202.400,00203,28177,61+12,71 +7,2% ----203,28203,281 2-2
20-12-3042.800,00150,30140,91+9,76 +6,9% ----150,40150,302 27-1
20-12-30243.200,00117,00114,42+6,18 +5,4% ----117,00112,006 6-2
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?