Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.190,401.179,80+10,60 +0,9% 1.210,601.173,80708.10117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 13-2-2026)
Totaal volume 3.116 (1.662 Calls, 1.454 Puts)
Totaal open interest bij opening 112.592 (54.260 Calls, 58.332 Puts)
Call / Put ratio 1,14
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88700,06+10,57 +1,5% ----489,06488,883 3-12
20-02-262500,00662,75680,07+10,56 +1,6% ----662,75662,752 23-1
20-02-26 520,00--660,08+10,56 +1,6% --------0 --
20-02-26 560,00--620,10+10,56 +1,7% --------0 --
20-02-26 600,00564,55580,12+10,56 +1,8% ----564,55564,552 23-1
20-02-261640,00544,77540,14+10,56 +2,0% ----544,77544,771 9-2
20-02-26 680,00479,86500,17+10,55 +2,1% ----479,86479,861 5-2
20-02-26 720,00502,43460,19+10,55 +2,3% ----502,43467,632 2-2
20-02-26 740,00467,45440,20+10,55 +2,4% ----467,45467,451 27-1
20-02-262760,00368,58420,21+10,55 +2,5% ----369,74368,583 5-2
20-02-261780,00265,00400,23+10,54 +2,6% ----265,00265,001 7-1
20-02-261800,00407,45380,25+10,53 +2,8% ----407,45407,451 10-2
20-02-261820,00367,64360,29+10,50 +2,9% ----367,76367,643 6-2
20-02-262840,00357,53340,34+10,46 +3,1% ----357,53357,531 4-2
20-02-26 850,00338,50330,37+10,43 +3,2% ----338,50338,501 6-2
20-02-261860,00380,52320,42+10,39 +3,2% ----380,52380,521 3-2
20-02-263870,00314,00310,47+10,34 +3,3% ----314,00314,001 9-2
20-02-2611880,00354,70300,52+10,30 +3,4% ----354,70354,701 3-2
20-02-266890,00394,02290,61+10,22 +3,5% ----394,02394,021 28-1
20-02-2620900,00285,00280,69+10,16 +3,6% ----285,00285,002 6-2
20-02-263910,00227,00270,77+10,10 +3,7% ----227,00227,001 5-2
20-02-2617920,00227,03260,88+10,01 +3,8% ----227,03227,031 6-2
20-02-2613930,00277,70251,01+9,91 +3,9% ----277,70277,701 12-2
20-02-2649940,00247,00241,12+9,85 +4,1% ----247,00242,0023 3-2
20-02-2632950,00226,97231,24+9,79 +4,2% ----226,97226,971 4-2
20-02-2680960,00188,43221,41+9,70 +4,4% ----188,43188,431 6-2
20-02-269970,00237,51211,57+9,63 +4,6% ----237,51237,512 10-2
20-02-2649980,00210,60201,72+9,60 +4,8% ----210,60210,601 15:13
20-02-268990,00200,70191,87+9,60 +5,0% ----200,70200,701 15:13
20-02-261971.000,00190,85182,12+9,50 +5,2% ----200,50190,853 15:13
20-02-26101.010,00227,23172,35+9,49 +5,5% --244,00227,23227,231 29-1
20-02-26521.020,00176,25162,58+9,48 +5,8% ----176,25176,251 15:39
20-02-26151.030,00156,00152,83+9,47 +6,2% ----156,00156,001 3-2
20-02-26451.040,00160,64143,21+9,40 +6,6% ----160,64153,255 16:09
20-02-262151.050,00154,52133,75+9,15 +6,8% ----154,52154,522 12-2
20-02-263161.060,00124,76124,17+9,09 +7,3% ----140,80124,768 15:42
20-02-26191.070,00118,90114,91+8,78 +7,6% ----118,90118,901 12:52
20-02-262431.080,00118,02105,67+8,44 +8,0% ----118,30118,022 11:17
20-02-26281.090,00103,6096,93+7,80 +8,0% ----103,60103,601 9-2
20-02-261731.100,00104,0088,03+7,39 +8,4% ----104,0085,003 17:15
20-02-26381.110,00105,8179,01+7,28 +9,2% ----105,8196,553 10-2
20-02-261241.120,0085,5071,11+6,33 +8,9% ----85,5076,005 17:15
20-02-26581.140,0064,6755,58+5,02 +9,0% ----69,4764,674 17:26
20-02-261711.160,0040,5542,13+3,25 +7,7% ----65,3040,554 12-2
20-02-26731.180,0036,0030,81+1,78 +5,8% ----43,4530,0011 16:05
20-02-269081.200,0025,5021,59+1,05 +4,9% 24,10--32,5020,00544 17:29
20-02-262421.220,0018,5014,70-0,29 -2,0% ----22,4013,0062 17:16
20-02-261971.240,0010,809,82-0,85 -8,7% --27,0016,208,5062 17:21
20-02-262421.260,006,806,46-1,15 -17,8% ----10,005,6583 17:28
20-02-261241.280,004,004,25-1,28 -30,1% 2,50--6,503,4949 17:21
20-02-264811.300,002,602,83-1,22 -43,1% ----3,752,3074 17:15
20-02-263641.320,001,421,92-1,07 -55,7% --2,002,421,2584 14:17
20-02-263211.340,001,401,34-0,92 -68,7% --1,501,501,4047 16:24
20-02-261331.360,000,850,99-0,79 -79,8% ----0,950,7510 15:11
20-02-26311.380,000,530,69-0,61 -88,4% ----0,550,534 12-2
20-02-263551.400,000,300,47-0,44 -93,6% ----0,480,3030 17:13
20-02-26131.420,000,460,32-0,31 -96,9% --1,950,460,256 11-2
20-02-26541.440,000,180,20-0,19 -95,0% ----0,180,172 09:24
20-02-2681.460,000,150,12+0,03 +25,0% ----0,150,151 16:55
20-02-26191.480,000,240,07-- -- ----0,240,244 10-2
20-02-262121.500,000,140,04+0,10 +250,0% ----0,140,141 15:04
20-02-2671.520,000,400,02-- -- ----0,650,405 4-2
20-02-261831.560,000,200,01-- -- ----0,200,04376 11-2
20-02-26651.600,000,100,05-- -- ----0,140,1010 11-2
20-02-26 1.640,00--0,03-- -- --------0 --
20-02-26 1.680,00--0,02-- -- --------0 --
20-02-261191.700,000,080,01-- -- 0,01--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
20-03-26 300,00865,50880,52+10,58 +1,2% ----875,45865,505 26-1
20-03-26 350,00795,25830,64+10,58 +1,3% ----795,25795,251 6-2
20-03-262400,00765,21780,77+10,58 +1,4% ----766,24765,212 6-2
20-03-26 420,00851,61760,81+10,60 +1,4% ----855,02851,616 28-1
20-03-2621440,00830,91740,86+10,62 +1,4% ----830,91830,904 28-1
20-03-2623450,00638,75730,89+10,62 +1,5% ----638,75638,751 14-1
20-03-267460,00197,79720,91+10,65 +1,5% ----197,79197,795 4-9
20-03-2610480,00692,11700,96+10,68 +1,5% ----692,11692,111 23-1
20-03-2672500,00678,50681,01+10,75 +1,6% ----707,50678,502 29-1
20-03-26 520,00--661,06+10,82 +1,6% --------0 --
20-03-2625550,00698,15631,13+10,99 +1,7% ----700,52694,3810 29-1
20-03-265560,00575,00621,16+11,04 +1,8% ----575,00575,001 19-1
20-03-26247600,00570,55581,27+11,38 +2,0% ----570,55570,551 5-2
20-03-26399650,00536,28531,46+11,83 +2,2% ----536,28536,281 3-2
20-03-2625680,00502,55501,64+12,04 +2,4% ----502,55502,552 3-2
20-03-26548700,00511,50481,82+12,09 +2,5% ----516,45508,7012 12-2
20-03-2624720,00504,02462,05+12,19 +2,6% ----504,02469,332 2-2
20-03-2646740,00486,77442,33+12,22 +2,8% ----486,77486,777 30-1
20-03-26239750,00466,72432,52+12,17 +2,8% ----466,72466,721 11-2
20-03-2610760,00460,10422,75+12,07 +2,9% ----460,10460,1010 27-1
20-03-266780,00406,05403,18+11,92 +3,0% ----406,05406,052 9-2
20-03-26535800,00412,50383,80+11,62 +3,0% ----412,50382,005 16:34
20-03-262820,00362,20364,39+11,39 +3,1% ----362,20362,201 4-2
20-03-2624840,00353,20345,10+11,10 +3,2% ----353,20353,203 9-2
20-03-26433850,00293,63335,47+10,95 +3,3% 10,30--293,63293,631 5-2
20-03-268860,00336,40325,83+10,81 +3,3% ----336,56331,893 30-1
20-03-26263880,00281,21306,43+10,67 +3,5% ----281,21281,211 5-2
20-03-26357900,00307,00287,33+10,67 +3,7% 12,90--314,80307,002 10-2
20-03-26287920,00267,75268,18+10,50 +3,9% ----267,75267,751 2-2
20-03-2630940,00301,00249,28+10,32 +4,1% ----301,00301,001 29-1
20-03-26194950,00271,72240,14+10,11 +4,2% ----271,72271,721 11-2
20-03-2621960,00207,05230,85+9,81 +4,2% ----209,70206,958 5-2
20-03-2652980,00167,73212,52+9,96 +4,7% ----186,81167,733 5-2
20-03-264681.000,00209,00194,86+9,38 +4,8% ----209,00209,001 17:21
20-03-26171.020,00154,39177,39+9,32 +5,3% ----170,38154,397 5-2
20-03-26681.040,00178,00160,88+8,33 +5,2% ----178,00178,001 12-2
20-03-265171.050,00166,00152,68+8,17 +5,4% 10,00--167,50166,005 12-2
20-03-26251.060,00159,00144,53+8,25 +5,7% ----159,00157,455 10:45
20-03-26131.070,00140,77136,66+7,87 +5,8% ----140,77140,772 9-2
20-03-261231.080,00133,40129,40+7,04 +5,4% ----133,40133,401 11-2
20-03-2661.090,00128,15121,72+7,50 +6,2% ----128,15128,151 15:07
20-03-266801.100,00134,00114,47+7,38 +6,4% ----134,00122,553 16:32
20-03-26281.110,00129,35107,27+6,95 +6,5% ----129,35129,351 12-2
20-03-262081.120,00105,75101,01+6,29 +6,2% ----105,75105,751 12:14
20-03-26271.130,00114,4994,38+6,40 +6,8% ----114,49107,053 10-2
20-03-26581.140,00104,0088,03+6,23 +7,1% ----104,00104,0014 12-2
20-03-261071.150,0093,0082,21+5,55 +6,8% 89,00105,00102,0080,007 17:12
20-03-261031.160,0092,0076,59+5,11 +6,7% ----92,0078,3614 16:56
20-03-26271.170,0081,0070,97+5,32 +7,5% ----81,0081,002 14:49
20-03-26711.180,0074,4565,64+4,80 +7,3% ----75,0066,0025 16:00
20-03-26351.190,0072,0061,17+3,80 +6,2% ----72,1064,0010 16:00
20-03-269661.200,0062,6756,32+4,10 +7,3% ----70,0056,0047 17:26
20-03-261121.220,0061,0047,68+3,45 +7,2% ----61,0054,506 16:33
20-03-26861.240,0047,0040,47+3,07 +7,6% --58,0052,0040,7624 16:49
20-03-26301.260,0033,4034,03+2,09 +6,1% ----33,4033,401 14:22
20-03-261621.280,0033,1528,46+2,01 +7,1% ----33,1528,4014 15:39
20-03-267821.300,0027,0023,76+1,26 +5,3% ----30,8524,0046 17:21
20-03-261241.320,0024,0019,55+1,37 +7,0% ----24,0021,3511 16:46
20-03-26551.340,0020,7116,20+0,59 +3,6% ----24,1520,717 12-2
20-03-261481.360,0017,0013,26+0,85 +6,4% ----17,0017,001 09:52
20-03-26761.380,0014,0010,88+0,30 +2,8% ----14,0011,505 16:42
20-03-267881.400,0010,808,87+0,36 +4,1% 0,10--11,709,1918 15:45
20-03-261051.450,006,905,36+0,38 +7,1% --8,207,205,5020 16:56
20-03-261741.480,004,954,06+0,01 +0,2% ----4,954,951 15:08
20-03-261221.500,004,503,29+0,13 +4,0% --8,404,503,507 16:37
20-03-2631.520,004,302,69+0,08 +3,0% ----4,304,304 6-2
20-03-26131.560,002,002,00+0,09 +4,5% ----2,002,002 17:22
20-03-261261.600,001,561,48-0,15 -10,1% ----1,561,562 09:33
20-03-26321.700,000,890,72-0,21 -29,2% ----0,890,8912 09:12
20-03-26321.800,000,420,51-0,32 -62,7% 0,10--0,420,421 11:01
20-03-26101.900,000,450,26-0,19 -73,1% 0,02--0,450,451 4-2
20-03-26342.000,000,450,20-0,18 -90,0% ----0,450,451 20-1
20-03-2612.100,000,560,14-0,13 -92,9% ----0,560,561 22-1
17-04-261720,00500,75465,49+8,45 +1,8% ----500,75500,751 29-1
17-04-26 760,00--426,88+7,84 +1,8% --------0 --
17-04-262800,00429,32388,69+7,31 +1,9% ----429,32423,042 27-1
17-04-2621840,00365,65351,26+6,78 +1,9% ----457,06363,1521 28-1
17-04-266880,00311,91314,01+7,09 +2,3% ----314,94311,913 2-2
17-04-264920,00271,02277,42+7,97 +2,9% ----271,02271,021 4-2
17-04-268960,00323,60242,82+8,12 +3,3% ----341,44323,602 28-1
17-04-2621.000,00288,60209,98+7,74 +3,7% ----288,60288,601 28-1
17-04-2671.020,00204,85193,73+8,35 +4,3% ----204,85204,854 10-2
17-04-2681.040,00153,95178,80+7,66 +4,3% ----153,95153,958 5-2
17-04-2621.060,00180,25164,14+7,71 +4,7% ----180,25180,251 10-2
17-04-2621.080,00152,90149,97+7,72 +5,1% ----152,90151,302 4-2
17-04-26361.100,00150,00137,12+6,77 +4,9% 125,00165,00150,00150,001 09:34
17-04-26221.120,00134,02124,37+7,01 +5,6% ----134,30134,022 11:17
17-04-26141.160,00104,55101,85+5,85 +5,7% ----104,55104,551 12:52
17-04-26431.200,0082,7082,35+4,37 +5,3% ----95,0082,7021 14:16
17-04-261741.240,0078,0065,65+3,50 +5,3% ----78,0065,707 16:33
17-04-26241.280,0059,1751,68+3,23 +6,3% ----61,9559,172 16:15
17-04-264701.300,0051,5046,15+2,42 +5,2% ----56,5051,504 17:20
17-04-26221.320,0041,5040,65+2,45 +6,0% ----41,5041,505 13:32
17-04-26271.360,0036,5031,80+1,85 +5,8% ----36,7036,504 10:38
17-04-261211.400,0030,0024,34+1,82 +7,5% ----30,0027,802 16:33
17-04-26191.440,0023,0018,89+1,68 +8,9% ----23,0021,802 16:39
17-04-2671.480,0016,2514,71+0,78 +5,3% ----16,2516,251 15:53
17-04-262001.500,0015,6512,84+1,30 +10,1% ----15,6515,651 11-2
17-04-26441.520,0013,0011,19+1,26 +11,3% ----13,5511,806 15:47
17-04-264371.600,007,706,65+0,39 +5,9% ----8,507,704 16:49
17-04-26991.700,004,573,70+0,16 +4,3% ----4,724,572 9-2
17-04-2661.800,002,402,19-0,51 -23,3% ----2,402,401 12-2
17-04-26181.900,001,601,31-0,56 -42,7% ----1,601,406 11-2
17-04-26112.000,001,400,88-0,56 -63,6% ----1,401,405 30-1
17-04-26102.100,000,780,64-0,51 -79,7% ----0,780,781 9-2
19-06-26199300,00845,50881,34+10,42 +1,2% ----845,50830,823 21-1
19-06-26103350,00780,01831,75+10,28 +1,2% ----787,98780,013 5-2
19-06-2640400,00757,57782,28+10,10 +1,3% ----757,57757,573 4-2
19-06-26 420,00--762,53+10,05 +1,3% --------0 --
19-06-267440,00471,80742,79+9,99 +1,3% ----471,80471,802 22-12
19-06-265450,00452,40732,91+9,98 +1,4% ----452,40452,402 23-12
19-06-265460,00452,00723,05+9,97 +1,4% ----452,00452,001 29-12
19-06-2611480,00757,71703,41+9,91 +1,4% ----769,55757,712 29-1
19-06-2644500,00751,19683,78+9,85 +1,4% ----751,19751,191 29-1
19-06-26 520,00--664,16+9,84 +1,5% --------0 --
19-06-2641550,00311,30634,79+9,89 +1,6% ----311,30307,535 24-11
19-06-266560,00732,42625,08+9,83 +1,6% ----732,42722,338 28-1
19-06-26104600,00624,90586,33+10,00 +1,7% ----624,90624,902 30-1
19-06-26109650,00564,23538,09+9,84 +1,8% 205,00--564,23564,231 12-2
19-06-264680,00509,05509,50+10,03 +2,0% ----509,05509,052 3-2
19-06-26354700,00500,00490,30+10,08 +2,1% ----500,00500,005 3-2
19-06-269720,00378,00471,66+9,83 +2,1% ----378,00378,001 12-1
19-06-26314750,00468,00443,77+9,95 +2,2% ----468,00459,003 30-1
19-06-26387800,00426,00398,15+8,67 +2,2% ----426,00426,001 12-2
19-06-26180850,00387,00353,23+10,07 +2,9% ----387,00387,001 12-2
19-06-26108880,00304,05327,65+9,92 +3,0% ----304,05304,051 5-2
19-06-26539900,00279,74310,52+8,92 +2,9% --430,00279,74279,742 4-2
19-06-2649920,00272,24294,20+9,38 +3,2% ----272,24272,241 5-2
19-06-269940,00277,45278,37+9,36 +3,4% ----277,45247,994 6-2
19-06-26258950,00288,82270,47+9,33 +3,4% ----288,82288,825 17:15
19-06-2618960,00257,25262,65+9,18 +3,5% ----257,25257,251 26-1
19-06-2614980,00296,85247,37+8,55 +3,5% ----296,85296,851 29-1
19-06-265661.000,00256,00232,89+7,89 +3,4% ----256,00235,002 11-2
19-06-2691.020,00206,80218,57+8,64 +4,0% ----210,30204,6519 6-2
19-06-26151.030,00230,00211,30+8,39 +4,0% ----230,00218,255 16:09
19-06-265781.050,00222,10197,62+8,05 +4,1% ----222,20222,1012 12-2
19-06-26361.080,00182,15178,59+7,89 +4,4% ----182,15182,157 9-2
19-06-265331.100,00182,00166,29+7,42 +4,5% ----182,00182,001 9-2
19-06-26791.120,00135,60154,55+6,91 +4,5% ----135,60135,601 6-2
19-06-26211.140,00168,50143,87+6,56 +4,6% ----168,50168,501 12-2
19-06-26571.160,00154,50133,19+6,63 +5,0% ----154,50154,503 12-2
19-06-26321.180,00132,60123,15+5,95 +4,8% ----132,60128,703 15:39
19-06-267151.200,00122,50114,22+5,24 +4,6% ----130,00114,1515 17:27
19-06-26151.220,00110,60105,32+5,84 +5,5% ----110,60106,502 11-2
19-06-26391.240,00109,7096,92+5,27 +5,4% --125,00109,70101,005 16:28
19-06-26331.260,00100,0589,42+4,28 +4,8% ----100,05100,051 11-2
19-06-263771.280,0095,0082,45+4,54 +5,5% ----95,0082,5013 16:33
19-06-264561.300,0082,3575,70+4,44 +5,9% ----82,7582,3510 11:18
19-06-261011.350,0065,1061,43+3,23 +5,3% ----67,0062,006 14:30
19-06-267121.400,0057,7049,10+2,86 +5,8% ----57,7049,109 11-2
19-06-26971.450,0043,7039,66+2,44 +6,2% ----43,9543,708 15:39
19-06-261.4511.500,0036,0031,94+1,23 +3,9% ----37,7533,5019 16:51
19-06-261561.550,0025,9525,41+1,42 +5,6% ----28,1025,953 13:45
19-06-263441.600,0023,4520,49+0,93 +4,5% ----23,4523,451 11-2
19-06-26501.650,0019,0016,29+0,78 +4,8% ----19,0017,004 16:01
19-06-261061.700,0015,0013,22+0,64 +4,8% ----15,0013,002 11-2
19-06-26291.800,009,708,60+0,24 +2,8% ----10,309,703 12-2
19-06-26151.900,006,405,53+0,31 +5,6% ----6,906,403 12-2
19-06-26642.000,004,553,77+0,21 +5,6% ------4,205 11-2
19-06-26232.200,002,201,99+0,02 +1,0% ----2,352,2018 11-2
19-06-26112.400,002,001,24+0,29 +23,4% ----2,002,001 27-1
18-09-2617350,00943,10831,50+10,65 +1,3% ----943,10931,6013 28-1
18-09-261400,00748,28782,50+10,62 +1,4% ----748,28748,281 21-1
18-09-26 450,00--733,90+10,49 +1,4% --------0 --
18-09-26 460,00--724,26+10,39 +1,4% --------0 --
18-09-26 480,00--705,05+10,28 +1,5% --------0 --
18-09-261500,00412,35685,82+10,21 +1,5% ----412,35412,351 26-11
18-09-26 520,00--666,85+9,87 +1,5% --------0 --
18-09-26 550,00438,80638,44+9,71 +1,5% ----438,80438,801 4-12
18-09-26 560,00--628,96+9,67 +1,5% --------0 --
18-09-265600,00592,68591,85+9,02 +1,5% ----592,68592,682 13:32
18-09-262650,00572,08546,05+8,21 +1,5% ----572,08572,081 12-2
18-09-261680,00521,69518,93+8,18 +1,6% ----521,69521,691 23-1
18-09-263700,00504,00500,87+8,17 +1,6% ----504,00504,001 22-1
18-09-267720,00485,50483,83+7,13 +1,5% ----485,50485,501 23-1
18-09-2638750,00546,37457,24+7,69 +1,7% ----546,37546,371 28-1
18-09-26124800,00445,00414,39+7,52 +1,8% ----445,00445,001 3-2
18-09-2629850,00365,00373,12+8,08 +2,2% ----365,00365,001 6-2
18-09-2644880,00187,20349,70+7,57 +2,2% ----187,20187,203 2-1
18-09-2649900,00333,00334,28+7,97 +2,4% ----333,00333,001 14:18
18-09-26111920,00335,55319,23+8,00 +2,5% ----335,55335,551 10-2
18-09-2689950,00277,08297,76+7,37 +2,5% ----277,08277,081 6-2
18-09-26891.000,00282,00263,09+7,32 +2,8% ----282,00282,001 12-2
18-09-26711.050,00231,05231,58+6,83 +2,9% ----231,05231,051 11-2
18-09-261741.080,00212,19213,48+6,43 +3,0% ----212,19212,191 4-2
18-09-26621.100,00220,00201,96+6,75 +3,3% ----220,00220,001 16:33
18-09-26591.120,00190,81191,64+6,14 +3,2% ----190,81190,812 13:24
18-09-26111.140,00205,12181,20+5,92 +3,3% ----205,61205,124 12-2
18-09-26151.160,00164,33170,97+5,75 +3,4% ----164,33164,331 5-2
18-09-26261.180,00175,45161,35+5,30 +3,3% ----175,45175,4511 12-2
18-09-261491.200,00165,50152,60+4,50 +2,9% ----165,50165,501 16:57
18-09-261731.220,00150,04143,82+4,25 +3,0% ----153,95146,517 9-2
18-09-26111.240,00142,40135,45+4,24 +3,1% ----142,40142,402 9-2
18-09-26141.260,00138,00127,50+4,02 +3,2% ----138,00138,001 09:35
18-09-26161.280,00122,95120,03+3,29 +2,7% ----122,95122,953 6-2
18-09-261681.300,00120,00113,45+2,17 +1,9% ----120,30120,002 10-2
18-09-26451.320,0097,25106,68+2,48 +2,3% ----97,2597,254 6-2
18-09-26281.340,0087,70100,26+2,49 +2,5% ----98,5087,7016 4-2
18-09-26501.350,00105,6097,16+2,39 +2,5% ----105,60105,0513 10-2
18-09-26201.360,00110,0594,13+2,24 +2,4% ----110,05110,051 12-2
18-09-26221.380,0092,0588,41+1,63 +1,8% ----93,0591,9011 10-2
18-09-263251.400,0092,0083,54+0,95 +1,1% 34,00--92,0089,002 16:20
18-09-26921.450,0062,5071,34+1,26 +1,8% ----62,5061,9514 4-2
18-09-26881.500,0070,0061,42-0,03 0,0% ----70,0070,001 12-2
18-09-26151.550,0056,8552,40+0,61 +1,2% ----56,8552,054 14:49
18-09-261301.600,0044,6044,60+0,20 +0,4% ----45,4543,7019 11-2
18-09-2631.650,0052,8538,37+1,30 +3,4% ----52,8552,853 29-1
18-09-26191.700,0035,3032,62+0,20 +0,6% ----35,3035,301 17:28
18-09-261021.800,0025,0023,89+1,32 +5,5% ----25,0025,002 15:41
18-09-2691.900,0019,6017,68+1,24 +7,0% ----19,6019,5010 30-1
18-09-26622.000,0013,5512,90+1,76 +13,6% ----13,5513,552 10-2
18-09-26352.200,007,957,23+1,47 +20,3% ----7,957,952 9-2
18-09-26302.400,004,564,21+0,97 +23,0% ----4,564,561 13:51
18-12-26104280,00545,34902,19+9,60 +1,1% ----545,34545,272 29-9
18-12-26155300,00862,59882,81+9,50 +1,1% ----862,59862,591 16-1
18-12-2657350,00843,28834,73+9,13 +1,1% ----843,48843,246 27-1
18-12-2652400,00804,00786,92+8,93 +1,1% ----804,00804,001 28-1
18-12-2637450,00832,84739,38+9,00 +1,2% ----832,84832,848 28-1
18-12-2611460,00839,98729,90+9,07 +1,2% ----839,98819,9211 28-1
18-12-267480,00821,31711,25+8,90 +1,3% ----821,48800,886 28-1
18-12-2645500,00698,00692,60+8,86 +1,3% ----698,00698,001 11-2
18-12-264520,00767,13673,95+9,10 +1,4% ----767,13767,134 28-1
18-12-2667550,00647,00646,11+9,28 +1,4% ----647,00647,001 11-2
18-12-2675560,00655,40637,06+9,10 +1,4% ----656,33655,402 30-1
18-12-26346600,00600,68600,87+9,40 +1,6% ----607,30600,684 13:32
18-12-261640,00550,17565,52+8,92 +1,6% ----550,17542,502 16-1
18-12-261680,00621,33530,43+9,52 +1,8% ----621,33621,331 28-1
18-12-261.236700,00535,00513,16+9,62 +1,9% ----535,00535,001 9-2
18-12-26 720,00--496,13+9,46 +1,9% --------0 --
18-12-2610760,00550,26463,07+9,66 +2,1% ----560,38550,262 28-1
18-12-261.198800,00438,00430,75+9,61 +2,2% ----438,00438,003 12:14
18-12-2614840,00399,90400,05+9,38 +2,3% ----399,90399,253 4-2
18-12-2612880,00340,69370,30+8,87 +2,4% ----340,69340,691 4-2
18-12-26878900,00375,00355,90+8,62 +2,4% ----380,00375,004 12-2
18-12-267920,00308,21342,30+8,61 +2,5% ----308,21308,211 5-2
18-12-2622960,00304,90315,23+8,24 +2,6% ----304,90304,901 5-2
18-12-261.1951.000,00288,00289,76+7,42 +2,6% --400,00288,00288,005 14:20
18-12-26321.040,00256,00265,63+7,66 +2,9% ----256,00256,001 6-2
18-12-26151.080,00266,50242,71+7,04 +2,9% ----266,50266,501 12-2
18-12-268201.100,00242,95232,21+6,27 +2,7% ----242,95242,951 9-2
18-12-26251.120,00232,10221,82+6,50 +2,9% ----232,10232,102 11-2
18-12-26131.140,00228,00211,67+6,18 +2,9% ----228,00228,001 16:11
18-12-26171.160,00217,39201,85+5,66 +2,8% ----217,39217,391 12-2
18-12-26211.180,00205,67192,47+5,34 +2,8% ----205,71204,7820 10-2
18-12-261.6931.200,00188,50183,58+5,13 +2,8% ----196,00182,407 14:31
18-12-26681.220,00199,00175,27+5,34 +3,0% ----199,00199,005 12-2
18-12-26531.240,00166,65166,99+5,23 +3,1% ----166,65166,652 11-2
18-12-26291.260,00172,29159,15+4,90 +3,1% ----176,67172,292 12-2
18-12-26291.280,00136,50151,55+4,35 +2,9% ----136,50136,501 4-2
18-12-262781.300,00154,05144,77+3,56 +2,5% ----154,05148,003 16:09
18-12-26191.320,00142,05138,27+3,90 +2,8% ----143,95142,054 9-2
18-12-261061.350,00134,35128,45+4,62 +3,6% ----134,35134,351 15:16
18-12-267281.400,00114,65113,53+3,82 +3,4% ----114,65114,652 11-2
18-12-26611.450,00100,00100,84+3,24 +3,2% ----110,05100,003 13:58
18-12-261211.500,0096,0089,04+3,10 +3,5% ----96,0096,001 09:35
18-12-26491.550,0064,9578,66+2,33 +3,0% ----64,9564,9512 5-2
18-12-262961.600,0074,5069,83+2,67 +3,8% ----76,5074,508 17:12
18-12-2661.650,0064,0061,66+2,14 +3,5% ----64,0064,001 3-2
18-12-263121.700,0059,0054,53+1,37 +2,5% ----59,0059,001 16:04
18-12-262151.800,0045,0042,84+1,76 +4,1% ----46,0044,003 17:22
18-12-26441.900,0034,0033,69+1,88 +5,6% ----34,0034,001 13:34
18-12-26612.000,0027,1026,29+1,53 +5,8% ----27,1027,101 13:33
18-12-26852.200,0017,5016,42+1,15 +7,0% ----17,5017,403 10-2
18-12-261352.400,0012,0010,52+0,84 +8,0% ----12,0012,001 11-2
18-06-27178300,00985,15886,86+6,82 +0,8% ----985,15985,155 28-1
18-06-2717400,00771,86793,11+5,55 +0,7% ----772,39771,862 16-1
18-06-273450,00646,67747,26+5,15 +0,7% ----646,81646,593 12-1
18-06-27 480,00--720,39+4,87 +0,7% --------0 --
18-06-276500,00677,66702,52+4,86 +0,7% ----677,66672,824 15-1
18-06-2734600,00635,10615,76+5,73 +0,9% ----636,00635,102 10-2
18-06-27 640,00--582,29+6,91 +1,2% --------0 --
18-06-27 680,00--550,01+7,83 +1,4% --------0 --
18-06-27168700,00494,77534,14+8,77 +1,6% ----494,77494,771 15-1
18-06-27 720,00--518,52+9,46 +1,8% --------0 --
18-06-275760,00494,86488,02+10,77 +2,2% ----494,86493,415 27-1
18-06-2742800,00474,30458,60+10,36 +2,3% ----474,30474,303 29-1
18-06-27 840,00--430,50+9,72 +2,3% --------0 --
18-06-271880,00402,76403,63+10,16 +2,5% ----402,76402,761 4-2
18-06-27963900,00370,00390,43+9,94 +2,5% ----370,00370,001 5-2
18-06-27 920,00--377,56+9,70 +2,6% --------0 --
18-06-275960,00331,92352,61+9,23 +2,6% ----331,92331,921 5-2
18-06-277651.000,00335,00329,32+9,25 +2,8% ----335,00335,001 15:30
18-06-2711.040,00343,95306,80+8,63 +2,8% ----343,95343,951 29-1
18-06-27791.100,00289,07275,75+7,96 +2,9% ----289,07289,075 17:15
18-06-27 1.150,00--251,78+7,49 +3,0% --------0 --
18-06-27201.200,00249,21229,58+6,72 +2,9% ----249,21249,211 12-2
18-06-2781.250,00210,31209,85+6,87 +3,3% ----210,31210,312 13:24
18-06-27111.300,00199,00191,28+6,15 +3,2% ----203,50199,002 17:22
18-06-2751.350,00159,25174,53+5,25 +3,0% ----159,25159,251 6-2
18-06-27201.400,00167,12159,39+5,74 +3,6% ----167,12167,121 9-2
18-06-2721.450,00136,75145,34+5,17 +3,6% ----137,00136,753 6-2
18-06-27301.500,00133,50132,55+4,61 +3,5% ----140,50133,505 13:54
18-06-2721.550,00131,75121,40+3,39 +2,8% ----131,75131,752 12-2
18-06-27151.600,00123,00110,78+4,45 +4,0% ----123,00123,005 12-2
18-06-2751.700,0083,2092,63+3,92 +4,2% ----83,2083,152 20-1
18-06-27351.800,0072,4077,21+3,64 +4,7% ----72,4072,401 5-2
18-06-27512.000,0056,7554,15+3,07 +5,7% ----56,7556,751 17:23
18-06-27 2.200,00--38,32+2,86 +7,5% --------0 --
18-06-27392.400,0024,2227,39+2,46 +9,0% ----28,3023,7528 5-2
17-12-2771300,00890,78890,49+5,11 +0,6% ----906,53883,655 4-2
17-12-2724400,00805,90800,09+2,64 +0,3% ----807,36805,9016 27-1
17-12-2715450,00820,16756,22+1,60 +0,2% ----820,16820,161 29-1
17-12-272480,00737,71730,30+1,08 +0,1% ----737,71737,712 27-1
17-12-2724500,00723,65713,36+0,78 +0,1% ----723,65723,651 27-1
17-12-2748550,00613,05671,35+0,64 +0,1% ----614,00613,005 19-1
17-12-27138600,00606,54630,88+1,01 +0,2% ----606,54606,541 6-2
17-12-2710650,00620,64591,82+1,17 +0,2% ----620,64620,641 12-2
17-12-2710680,00579,00569,04+1,99 +0,3% ----579,00579,001 15:18
17-12-27563700,00550,00554,04+2,35 +0,4% ----550,00550,0010 14:22
17-12-27 720,00--539,85+1,91 +0,4% --------0 --
17-12-2711760,00521,00511,41+3,42 +0,7% ----521,00521,001 15:28
17-12-27220800,00489,10483,94+4,48 +0,9% ----489,10489,002 9-2
17-12-27 840,00--457,86+4,98 +1,1% --------0 --
17-12-273880,00454,00432,26+7,35 +1,7% ----454,00451,003 30-1
17-12-27337900,00413,65419,99+7,99 +1,9% ----433,25413,653 4-2
17-12-271920,00410,00407,79+8,54 +2,1% ----410,00410,001 6-2
17-12-271960,00462,46384,91+9,10 +2,4% ----462,46462,461 28-1
17-12-273391.000,00387,31362,84+10,68 +2,9% ----387,31380,003 12-2
17-12-2711.040,00352,95341,60+10,77 +3,2% ----352,95352,951 10-2
17-12-273561.100,00310,00311,81+9,03 +2,9% ----310,00310,003 13:48
17-12-27261.150,00289,10289,17+8,12 +2,8% ----289,10289,101 13:10
17-12-275451.200,00286,00267,49+5,91 +2,2% ----286,00286,001 12-2
17-12-27 1.220,00--259,87+6,75 +2,6% --------0 --
17-12-27 1.240,00--252,62+5,18 +2,1% --------0 --
17-12-2721.250,00319,00248,85+5,54 +2,2% ----319,00319,001 28-1
17-12-27 1.260,00--245,08+6,05 +2,5% --------0 --
17-12-27 1.280,00--237,75+5,83 +2,5% --------0 --
17-12-27291.300,00247,46230,63+5,61 +2,4% ----247,46247,461 12-2
17-12-27 1.320,00--223,73+5,36 +2,4% --------0 --
17-12-27 1.340,00--216,88+5,31 +2,4% --------0 --
17-12-2741.350,00275,00213,78+5,01 +2,3% ----275,00275,002 28-1
17-12-2721.360,00199,00210,58+4,89 +2,3% ----199,00199,001 4-2
17-12-2711.380,00220,00204,13+4,83 +2,4% ----220,00220,001 12-2
17-12-274611.400,00187,50198,53+4,56 +2,3% ----188,50186,509 6-2
17-12-27491.420,00223,00192,76+5,05 +2,6% ----230,00223,009 29-1
17-12-27 1.440,00--187,16+4,76 +2,5% --------0 --
17-12-2721.460,00184,13181,39+4,63 +2,6% ----184,13184,132 22-1
17-12-27 1.480,00--175,99+4,31 +2,4% --------0 --
17-12-2761.500,00175,54171,04+3,88 +2,3% ----175,54175,541 6-2
17-12-2721.550,00168,30158,79+3,36 +2,1% ----168,65168,302 10-2
17-12-272181.600,00155,00147,96+3,84 +2,6% ----155,40161,006 17:16
17-12-27111.700,00136,15127,61+3,15 +2,5% ----136,15136,151 10-2
17-12-27501.800,00112,00110,70+2,66 +2,4% ----112,00112,001 4-2
17-12-271922.000,0089,0083,02+2,02 +2,4% ----89,0089,001 16:30
17-12-2772.200,0072,8463,08+1,66 +2,6% ----72,8472,842 3-2
17-12-27472.400,0059,4048,39+1,39 +2,9% ----59,5059,402 29-1
17-12-27152.800,0029,5028,97+0,01 0,0% ----29,5029,501 11-2
15-12-2844300,00773,27897,51+7,39 +0,8% ----773,89773,273 9-1
15-12-2844400,00714,66813,71+7,91 +1,0% ----714,66714,656 12-1
15-12-282450,00392,57773,62+8,09 +1,0% ----392,57392,572 19-9
15-12-28 480,00--749,22+9,85 +1,3% --------0 --
15-12-28205500,00821,70733,67+9,65 +1,3% ----821,70821,703 28-1
15-12-2851550,00759,16696,27+9,38 +1,3% ----759,16750,003 29-1
15-12-2844600,00693,00660,15+8,77 +1,3% ----693,00693,001 30-1
15-12-28 640,00--632,08+8,56 +1,4% --------0 --
15-12-28 680,00--604,86+8,75 +1,4% --------0 --
15-12-2886700,00565,00591,54+8,68 +1,5% ----565,00565,001 4-2
15-12-28 720,00--578,79+8,24 +1,4% --------0 --
15-12-28 760,00--553,35+7,93 +1,4% --------0 --
15-12-2869800,00555,64529,16+8,04 +1,5% ----555,64555,641 12-2
15-12-28 840,00--505,37+7,50 +1,5% --------0 --
15-12-281880,00497,70482,50+7,85 +1,6% ----497,70497,701 6-2
15-12-28139900,00477,77471,60+7,35 +1,6% ----477,77477,771 9-2
15-12-28 920,00--461,02+7,82 +1,7% --------0 --
15-12-28 960,00--440,13+7,38 +1,7% --------0 --
15-12-282491.000,00429,00419,98+6,67 +1,6% ----430,00426,005 29-1
15-12-28111.040,00354,00400,71+6,67 +1,7% ----354,00354,0011 20-1
15-12-281.2541.100,00371,15373,88+6,39 +1,7% ----371,15371,151 6-2
15-12-28 1.150,00--352,79+6,36 +1,8% --------0 --
15-12-281.2821.200,00350,00332,84+5,55 +1,7% ----350,00339,856 16:32
15-12-28461.250,00303,00314,54+4,13 +1,3% ----303,00303,001 26-1
15-12-2861.300,00321,00296,87+5,20 +1,8% ----321,00321,001 27-1
15-12-28 1.350,00--281,19+4,56 +1,6% --------0 --
15-12-283931.400,00270,80266,04+3,69 +1,4% ----270,80270,802 16:19
15-12-2891.450,00250,00251,56+3,50 +1,4% --275,00250,00250,001 2-2
15-12-2811.500,00249,00238,49+3,81 +1,6% ----249,00249,001 4-2
15-12-28 1.550,00--226,02+3,66 +1,6% --------0 --
15-12-283671.600,00216,65214,15+3,21 +1,5% ----216,65216,652 16:20
15-12-28181.700,00201,00192,11+2,89 +1,5% ----201,00201,005 10-2
15-12-28461.800,00182,50173,40+2,95 +1,7% ----182,50177,006 10-2
15-12-281182.000,00140,45141,42+2,23 +1,6% ----150,00140,454 15:15
15-12-2842.200,00120,00115,70+1,89 +1,6% ----120,00120,002 10-2
15-12-28372.400,0092,2595,80+1,78 +1,9% ----92,2592,251 6-2
15-12-28 2.800,00--66,63+1,19 +1,8% --------0 --
15-12-2833.200,0046,0047,53+0,80 +1,7% ----46,0046,001 6-2
21-12-2961300,00871,11906,61+5,72 +0,6% ----871,11871,111 15-1
21-12-29122400,00829,77828,13+6,49 +0,8% ----829,77829,774 4-2
21-12-2946450,00780,22790,61+8,61 +1,1% ----780,22780,222 26-1
21-12-2983500,00855,00754,16+9,03 +1,2% ----855,00855,001 28-1
21-12-2924550,00711,00719,97+8,28 +1,2% ----711,00711,004 26-1
21-12-29198600,00688,41686,56+8,48 +1,2% ----688,41688,413 2-2
21-12-2944700,00635,34624,05+7,88 +1,3% ----635,34635,341 30-1
21-12-2921800,00646,75567,43+7,04 +1,2% ----646,75646,751 28-1
21-12-29196900,00520,50515,34+6,60 +1,3% ----520,50520,501 29-1
21-12-291911.000,00492,00467,55+5,97 +1,3% ----497,00492,002 11-2
21-12-29331.100,00430,00424,41+5,39 +1,3% ----430,00430,001 4-2
21-12-291571.200,00407,00385,07+5,23 +1,4% ----415,00407,002 12-2
21-12-29381.400,00315,00320,27+3,49 +1,1% ----315,00315,001 13:45
21-12-291241.600,00271,35269,44+2,90 +1,1% ----271,35271,353 16:22
21-12-29131.800,00209,00227,64+2,44 +1,1% ----209,00209,002 5-2
21-12-29142.000,00199,00193,90+1,87 +1,0% ----199,00199,001 30-1
21-12-2932.400,00154,08142,83+1,19 +0,8% ----154,08154,082 27-1
21-12-2942.800,00109,00107,52+0,82 +0,8% ----109,00109,002 11-2
21-12-2933.200,0095,0082,46+0,60 +0,7% ----95,0095,001 28-1
20-12-3022500,00743,99773,00+7,87 +1,0% ----774,50743,994 4-2
20-12-3019600,00711,51709,57+8,23 +1,2% ----711,51711,513 2-2
20-12-3015700,00736,01651,82+7,34 +1,1% ----736,01736,011 28-1
20-12-3014800,00681,70598,44+7,44 +1,2% ----681,70681,703 28-1
20-12-3011900,00593,87550,39+6,32 +1,1% ----593,87593,871 29-1
20-12-3071.000,00545,00506,05+6,44 +1,3% ----545,00545,001 29-1
20-12-30341.100,00433,33465,82+5,35 +1,1% ----433,33433,332 5-2
20-12-30581.200,00433,00428,83+4,79 +1,1% ----433,00433,001 12:26
20-12-30311.400,00357,62366,69+4,03 +1,1% ----357,62357,621 6-2
20-12-30121.600,00315,70316,13+2,97 +0,9% ----315,70315,701 2-2
20-12-30472.000,00240,50240,63+1,49 +0,6% 185,00265,00240,50240,502 9-2
20-12-30222.400,00191,50186,40+1,01 +0,5% ----192,15191,502 9-2
20-12-3072.800,00152,30146,65+0,01 0,0% ----152,30151,803 9-2
20-12-30303.200,00119,25117,70-0,09 -0,1% ----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?