Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.233,401.232,40+1,00 +0,1% 1.239,801.226,00105.75712:06

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 26-2-2026)
Totaal volume 3.071 (1.967 Calls, 1.104 Puts)
Totaal open interest bij opening 4.919 (1.885 Calls, 3.034 Puts)
Call / Put ratio 1,78
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50988,86-- -- ----875,45865,505 26-1
20-03-26 350,00795,25938,94-- -- ----795,25795,251 6-2
20-03-26 400,00765,21889,02-- -- ----766,24765,212 6-2
20-03-26 420,00851,61869,05-56,03 -6,4% ----855,02851,616 28-1
20-03-26 440,00830,91849,08-- -- ----830,91830,904 28-1
20-03-26 450,00638,75839,09-- -- ----638,75638,751 14-1
20-03-26 460,00197,79829,11-631,32 -76,1% ----197,79197,795 4-9
20-03-26 480,00692,11809,14-- -- ----692,11692,111 23-1
20-03-26 500,00678,50789,17-- -- ----707,50678,502 29-1
20-03-26 520,00--769,20-- -- --------0 --
20-03-26 550,00698,15739,25-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00729,27-- -- ----575,00575,001 19-1
20-03-26 600,00639,45689,34-- -- ----639,45639,451 19-2
20-03-26 650,00536,28639,46-- -- ----536,28536,281 3-2
20-03-26 680,00559,60609,54-- -- ----559,60552,0011 23-2
20-03-26 700,00602,09589,62+12,47 +2,1% ----602,09602,091 26-2
20-03-26 720,00504,02569,70-- -- ----504,02469,332 2-2
20-03-26 740,00494,56549,81-55,25 -10,0% ----494,56494,561 17:27
20-03-26 750,00481,42539,87-- -- ----481,42481,428 19-2
20-03-26 760,00460,10529,92-- -- ----460,10460,1010 27-1
20-03-26 780,00508,65510,12-1,47 -0,3% ----508,65508,652 14:45
20-03-26 800,00438,00490,22-52,22 -10,7% ----498,50438,009 16:02
20-03-26 820,00375,78470,37-- -- ----375,78375,781 16-2
20-03-26 840,00428,91450,52-- -- ----428,91428,911 24-2
20-03-26 850,00402,00440,65-38,65 -8,8% 10,30--448,00402,002 15:51
20-03-26 860,00414,00430,75-- -- ----414,00414,001 24-2
20-03-26 880,00390,76410,95-- -- ----390,76390,761 24-2
20-03-26 900,00400,00391,20+8,80 +2,2% 12,90--400,00400,001 26-2
20-03-26 920,00300,09371,55-71,46 -19,2% ----300,09300,092 16:23
20-03-26 940,00313,00351,90-- -- ----313,00313,001 20-2
20-03-26 950,00270,00342,10-72,10 -21,1% ----336,00270,005 16:23
20-03-2621960,00207,05332,30-54,86 -16,5% ----209,70206,958 5-2
20-03-26 980,00244,97312,95-- -- ----257,78244,973 19-2
20-03-26 1.000,00295,49293,48+2,01 +0,7% ----295,49295,492 26-2
20-03-26 1.020,00215,00274,16-59,16 -21,6% ----215,00215,001 16:14
20-03-26 1.040,00205,41255,08-- -- ----205,41205,411 20-2
20-03-26 1.050,00188,36245,53-- -- 10,00--188,36188,362 23-2
20-03-26 1.060,00216,95236,03-- -- ----216,95216,951 24-2
20-03-26 1.070,00224,42226,63-- -- ----224,42224,421 25-2
20-03-26 1.080,00225,77217,50+8,27 +3,8% ----225,77223,004 26-2
20-03-26 1.090,00174,00208,20-34,20 -16,4% ----174,00174,001 15:49
20-03-26 1.100,00149,00199,05-50,05 -25,1% ----212,35139,0011 16:52
20-03-26 1.110,00138,33189,95-- -- ----138,33138,331 23-2
20-03-26 1.120,00189,73181,10+8,63 +4,8% ----189,73189,731 26-2
20-03-26 1.130,00167,47172,25-- -- ----167,47150,502 24-2
20-03-26 1.140,00107,50163,50-56,00 -34,3% ----107,50107,502 16:25
20-03-26 1.150,00139,30154,85-- -- ----142,00136,004 24-2
20-03-26 1.160,00150,00146,74-- -- ----150,00137,903 25-2
20-03-26 1.170,00125,00138,64-13,64 -9,8% ----148,80125,006 15:38
20-03-26 1.180,0088,50130,54-42,04 -32,2% ----88,5087,758 17:04
20-03-26 1.190,0079,75122,67-42,92 -35,0% ----126,9079,754 17:06
20-03-26 1.200,0073,30115,36-42,06 -36,5% ----124,6567,0048 17:28
20-03-26 1.220,0060,50100,69-40,19 -39,9% ----105,5554,0010 17:19
20-03-26 1.240,0051,4187,24-35,83 -41,1% ----94,0045,5519 17:27
20-03-26 1.260,0042,0674,86-32,80 -43,8% 40,40--70,2038,2532 17:27
20-03-26 1.280,0034,3563,66-29,31 -46,0% ----69,5031,2042 17:22
20-03-268101.300,0027,0553,56-25,75 -48,1% --69,0059,0025,00190 17:27
20-03-26 1.320,0021,5044,46-22,96 -51,6% ----48,0020,00138 17:28
20-03-26 1.340,0016,4036,81-20,41 -55,4% ----38,5016,4059 17:19
20-03-26 1.360,0013,8030,20-16,40 -54,3% --34,0033,6012,80139 17:26
20-03-26 1.380,0010,2024,39-14,19 -58,2% ----26,6010,2059 17:22
20-03-26 1.400,008,0019,69-11,69 -59,4% 0,10--20,508,00101 17:27
20-03-26161.420,006,3015,59-9,29 -59,6% ----17,156,3013 17:27
20-03-26 1.440,004,8012,71-7,91 -62,2% ----12,304,807 17:24
20-03-26 1.450,004,1011,02-6,92 -62,8% --15,0012,454,10100 17:29
20-03-26 1.460,008,25---- -- ----10,858,254 14:55
20-03-26 1.480,004,508,03-3,53 -44,0% ----7,754,503 15:48
20-03-26 1.500,002,266,26-4,00 -63,9% --8,806,002,2639 17:28
20-03-26 1.520,001,765,06-3,30 -65,2% ----5,301,7612 17:17
20-03-26 1.560,001,753,34-1,59 -47,6% ----2,001,754 16:06
20-03-26 1.600,000,902,21-1,31 -59,3% ----2,130,9012 16:16
20-03-26 1.640,000,751,40-0,65 -46,4% ----1,470,752 16:16
20-03-26 1.680,00--0,92-- -- --------0 --
20-03-26 1.700,000,480,74-0,26 -35,1% ----0,700,4837 16:48
20-03-26 1.800,000,420,35-- -- 0,10--0,420,421 25-2
20-03-26 1.900,000,180,18-- -- ----0,180,182 18-2
20-03-26 2.000,000,450,11-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,07-- -- ----0,560,561 22-1
17-04-26 720,00500,75572,89-- -- ----500,75500,751 29-1
17-04-26 760,00--533,68-- -- --------0 --
17-04-26 800,00506,39494,54+11,85 +2,4% ----506,39506,391 26-2
17-04-2619840,00401,80455,73-55,36 -12,1% ----401,80399,602 19-2
17-04-26 880,00396,01417,09-- -- ----396,01396,011 24-2
17-04-26 920,00321,86379,01-- -- ----321,86321,861 23-2
17-04-26 960,00288,75341,32-52,57 -15,4% ----288,75288,751 16:08
17-04-26 1.000,00252,95304,64-51,69 -17,0% ----284,50252,956 16:50
17-04-26 1.020,00204,85286,54-- -- ----204,85204,854 10-2
17-04-26 1.040,00227,06269,17-42,11 -15,6% ----227,06227,061 15:53
17-04-26 1.060,00180,25251,73-- -- ----180,25180,251 10-2
17-04-26 1.080,00177,40234,61-- -- ----177,40177,402 18-2
17-04-26461.100,00160,25218,11-47,20 -21,6% ----160,25160,252 16:20
17-04-26 1.120,00187,80201,89-- -- ----187,80187,802 24-2
17-04-26 1.140,00--186,57-- -- --------0 --
17-04-26 1.160,00177,80171,77+6,03 +3,5% ----177,80177,801 26-2
17-04-26 1.180,00117,70157,25-39,55 -25,2% ----117,70117,701 17:08
17-04-26 1.200,00100,61144,18-43,57 -30,2% ----125,00100,4912 16:26
17-04-26161.220,0095,28130,92-35,64 -27,2% --105,00136,5092,6012 17:06
17-04-26 1.240,0088,25118,42-30,17 -25,5% ----119,0088,256 16:06
17-04-26 1.260,0074,05107,61-33,56 -31,2% ----110,0074,059 17:21
17-04-26 1.280,0069,9196,74-26,83 -27,7% ----94,8569,916 16:48
17-04-26 1.300,0061,3287,12-25,80 -29,6% ----86,3361,325 16:12
17-04-26 1.320,0053,3877,95-24,57 -31,5% ----58,9548,656 16:47
17-04-26111.340,0047,5469,25-23,48 -33,9% ----73,2547,5413 16:12
17-04-26 1.360,0070,0062,13-- -- ----70,0070,002 25-2
17-04-26 1.380,0037,9654,96-17,00 -30,9% ----37,9637,961 16:45
17-04-261331.400,0029,0048,50-17,99 -37,1% ----47,9028,5016 16:28
17-04-26 1.440,0022,2037,49-15,29 -40,8% ----22,2022,203 16:18
17-04-26 1.480,0018,0029,03-11,03 -38,0% ----18,0018,001 17:08
17-04-26 1.500,0014,5025,21-10,71 -42,5% ----24,4014,5013 17:14
17-04-26 1.520,0013,5022,43-8,93 -39,8% ----23,0013,509 17:06
17-04-26 1.560,0010,0016,82-6,82 -40,5% ----10,209,553 17:07
17-04-26 1.600,007,2012,99-5,79 -44,6% ----14,007,207 16:20
17-04-26 1.700,006,216,51-- -- ----6,216,211 25-2
17-04-26 1.800,002,653,56-0,91 -25,6% ----3,002,6512 15:52
17-04-26 1.900,001,971,90+0,07 +3,7% ----2,251,973 15:08
17-04-26242.000,001,161,17-0,37 -31,6% ----1,161,1612 15:14
17-04-26 2.100,000,950,79-- -- ----0,950,862 25-2
17-04-26 2.200,00------ -- --------0 --
15-05-26 800,00--496,96-- -- --------0 --
15-05-26 840,00--458,75-- -- --------0 --
15-05-26 880,00419,28420,77-1,49 -0,4% ----419,28419,282 26-2
15-05-26 920,00327,81383,61-- -- ----327,81327,811 23-2
15-05-26 960,00--347,00-- -- --------0 --
15-05-26 1.000,00261,35311,78-50,43 -16,2% ----276,75261,353 16:50
15-05-26 1.040,00--277,40-- -- --------0 --
15-05-26 1.060,00--261,29-- -- --------0 --
15-05-26 1.080,00--245,05-- -- --------0 --
15-05-26 1.100,00--229,21-- -- --------0 --
15-05-26 1.120,00--214,54-- -- --------0 --
15-05-26 1.160,00--185,50-- -- --------0 --
15-05-26 1.200,00121,50159,49-37,99 -23,8% ----121,50121,501 16:47
15-05-26 1.240,00103,62135,66-32,04 -23,6% ----103,62102,212 16:44
15-05-26 1.280,0086,50113,97-27,47 -24,1% ----119,4086,505 16:42
15-05-26 1.320,0068,5395,48-26,95 -28,2% ----96,7967,374 16:47
15-05-26 1.360,0061,7578,93-- -- ----61,7561,751 23-2
15-05-26 1.400,0043,2064,84-21,64 -33,4% ----45,0043,202 16:36
15-05-26 1.440,0051,2053,25-2,05 -3,8% ----51,2051,202 14:05
15-05-26 1.480,00--42,83-- -- --------0 --
15-05-26 1.520,0033,9634,94-0,98 -2,8% ----36,8133,964 14:05
15-05-26 1.560,0019,00---- -- ----19,0019,001 16:38
15-05-26 1.600,0014,5522,83-8,28 -36,3% ----14,5514,551 16:22
15-05-26 1.700,0010,7513,15-2,40 -18,3% ----10,7510,751 15:41
15-05-26 1.800,00--7,66-- -- --------0 --
15-05-26 1.900,004,344,54-0,20 -4,4% ----4,344,341 15:08
15-05-26 2.000,00--2,68-- -- --------0 --
15-05-26 2.100,00--1,64-- -- --------0 --
15-05-26 2.200,001,131,02-- -- ----1,131,131 25-2
19-06-26 300,00845,50989,65-- -- ----845,50830,823 21-1
19-06-26 350,00780,01940,03-- -- ----787,98780,013 5-2
19-06-26 400,00757,57890,50-- -- ----757,57757,573 4-2
19-06-26 420,00--870,76-- -- --------0 --
19-06-26 440,00471,80851,00-379,20 -44,6% ----471,80471,802 22-12
19-06-26 450,00771,60841,12-69,52 -8,3% ----771,60771,601 16:19
19-06-26 460,00452,00831,25-379,25 -45,6% ----452,00452,001 29-12
19-06-26 480,00753,91811,54-- -- ----753,91750,913 23-2
19-06-26 500,00751,19791,97-- -- ----751,19751,191 29-1
19-06-26 520,00--772,27-- -- --------0 --
19-06-26 550,00642,06742,83-- -- ----642,06639,422 17-2
19-06-26 560,00732,42733,03-- -- ----732,42722,338 28-1
19-06-26 600,00624,90693,96-- -- ----624,90624,902 30-1
19-06-26 650,00640,95645,26-4,31 -0,7% ----651,70640,953 15:03
19-06-264680,00509,05616,29-55,46 -9,0% ----509,05509,052 3-2
19-06-26 700,00528,00596,95-- -- ----528,00528,001 18-2
19-06-26 720,00518,10577,65-- -- ----518,10518,103 23-2
19-06-26 750,00551,12548,90+2,22 +0,4% ----551,12551,122 26-2
19-06-26 760,00--539,36-- -- --------0 --
19-06-26 800,00435,40501,56-66,16 -13,2% ----452,00435,405 16:26
19-06-26 850,00432,99454,72-- -- ----432,99432,991 24-2
19-06-26 880,00438,00427,37-- -- ----438,00438,001 25-2
19-06-26 900,00430,00409,23-- -- --440,00430,00410,003 25-2
19-06-26 920,00356,07391,23-35,16 -9,0% ----356,07356,071 15:51
19-06-26 940,00277,45373,48-- -- ----277,45247,994 6-2
19-06-26 950,00360,42365,10-4,68 -1,3% ----370,20360,424 15:03
19-06-26 960,00352,55356,40-3,85 -1,1% ----352,55352,551 14:43
19-06-26 980,00333,80339,20-5,40 -1,6% ----337,20333,804 14:58
19-06-265651.000,00332,00322,31-49,26 -15,3% ----332,00332,001 26-2
19-06-26 1.020,00300,00306,10-- -- ----300,00300,001 25-2
19-06-26 1.030,00270,00298,14-28,14 -9,4% ----308,00270,003 15:48
19-06-26 1.050,00285,65282,20-- -- ----285,90285,2011 25-2
19-06-26 1.080,00215,05259,00-- -- ----215,05215,051 19-2
19-06-26 1.100,00190,09244,66-54,57 -22,3% ----190,09190,092 16:23
19-06-26 1.120,00240,00230,07+9,93 +4,3% ----240,00240,001 26-2
19-06-26 1.140,00199,61216,05-- -- ----199,61199,611 24-2
19-06-26 1.160,00202,97202,88-- -- ----202,97193,604 25-2
19-06-26 1.180,00197,07190,35+6,72 +3,5% ----197,07196,694 26-2
19-06-26 1.200,00175,00177,75-2,75 -1,5% ----183,50175,005 14:46
19-06-26 1.220,00154,00165,68-11,68 -7,0% ----165,00154,003 15:34
19-06-26 1.240,00121,00154,78-33,78 -21,8% ----156,50114,0011 17:06
19-06-26 1.260,00144,00143,86-- -- --200,00144,00144,002 25-2
19-06-26 1.280,00101,00133,49-32,49 -24,3% ----138,5598,007 17:17
19-06-26 1.300,0095,35123,83-28,48 -23,0% --140,0096,1589,007 17:27
19-06-26 1.350,0077,50102,35-24,85 -24,3% ----80,0077,503 16:54
19-06-26 1.400,0063,5084,13-20,63 -24,5% ----89,2058,6031 16:42
19-06-26 1.450,0058,8568,61-9,76 -14,2% ----58,8558,851 15:46
19-06-26 1.500,0042,0055,55-13,55 -24,4% ----57,0537,9024 16:42
19-06-26 1.550,0028,8045,21-16,41 -36,3% ----28,8028,801 16:20
19-06-26 1.600,0026,0035,58-9,58 -26,9% ----37,7523,2513 17:00
19-06-26 1.650,0032,7029,19-- -- ----32,7027,253 25-2
19-06-26 1.700,0022,4023,14-0,74 -3,2% ----22,5022,402 15:07
19-06-26 1.800,0010,1014,92-4,82 -32,3% ----15,2510,104 17:28
19-06-26 1.900,007,209,48-2,28 -24,1% ----9,907,206 16:45
19-06-26 2.000,004,506,31-1,81 -28,7% --7,504,504,501 16:55
19-06-26 2.200,003,303,08+0,22 +7,1% --3,353,303,301 26-2
19-06-26 2.400,001,301,67-0,37 -22,2% ----1,301,3010 17:14
18-09-26 350,00943,10941,90-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28893,01-- -- ----748,28748,281 21-1
18-09-26 450,00--844,43-- -- --------0 --
18-09-26 460,00--834,73-- -- --------0 --
18-09-26 480,00--815,33-- -- --------0 --
18-09-26 500,00799,91795,99-- -- ----799,91799,911 25-2
18-09-26 520,00--776,69-- -- --------0 --
18-09-26 550,00438,80748,01-309,21 -41,3% ----438,80438,801 4-12
18-09-26 560,00--738,41-- -- --------0 --
18-09-26 600,00609,55700,21-- -- ----609,55609,551 17-2
18-09-26 650,00572,08653,00-- -- ----572,08572,081 12-2
18-09-26 680,00521,69625,06-- -- ----521,69521,691 23-1
18-09-26 700,00504,00606,46-- -- ----504,00504,001 22-1
18-09-26 720,00485,50587,97-- -- ----485,50485,501 23-1
18-09-26 750,00504,32560,47-- -- ----504,32504,314 23-2
18-09-26 800,00451,40515,76-64,36 -12,5% ----511,22451,404 16:26
18-09-26 850,00470,62472,05-1,43 -0,3% ----470,62470,622 26-2
18-09-2644880,00391,85446,56-51,06 -11,4% ----391,85391,851 23-2
18-09-26 900,00333,00429,66-- -- ----333,00333,001 13-2
18-09-26 920,00350,00413,07-63,07 -15,3% ----350,00350,003 16:27
18-09-26 950,00342,00389,08-47,08 -12,1% ----342,00342,001 17:05
18-09-26 1.000,00303,74350,39-46,65 -13,3% ----304,75303,742 17:27
18-09-26 1.050,00287,48314,11-- -- ----287,48287,484 20-2
18-09-26 1.080,00212,19293,21-- -- ----212,19212,191 4-2
18-09-26 1.100,00234,00279,72-45,72 -16,3% --300,00234,00234,001 16:15
18-09-26 1.120,00190,81266,90-- -- ----190,81190,812 13-2
18-09-26 1.140,00206,00254,70-- -- ----206,00201,003 18-2
18-09-26 1.160,00205,00242,38-- -- ----205,00205,001 20-2
18-09-26 1.180,00216,27230,31-- -- ----216,27216,271 24-2
18-09-26 1.200,00180,50218,56-38,06 -17,4% ----180,50176,002 17:17
18-09-26 1.220,00170,15208,57-38,42 -18,4% ----170,15164,102 17:14
18-09-26 1.240,00163,00197,93-- -- ----163,00162,502 19-2
18-09-26 1.260,00192,91187,61+5,30 +2,8% ----192,91192,911 26-2
18-09-26401.280,00137,90177,83-31,39 -17,7% ----137,90137,902 16:24
18-09-26 1.300,00167,01168,23-1,22 -0,7% ----174,50167,016 14:46
18-09-26511.320,00161,95160,03-29,41 -18,4% ----161,95161,951 25-2
18-09-26 1.340,00123,90151,28-- -- ----123,90123,901 20-2
18-09-26 1.350,00140,51147,09-- -- ----140,60140,513 25-2
18-09-26 1.360,00130,00142,96-12,96 -9,1% ----141,45130,004 15:42
18-09-26 1.380,00140,00135,19-- -- ----140,00134,603 25-2
18-09-26 1.400,00119,95127,46-7,51 -5,9% ----133,00119,955 15:34
18-09-26 1.450,00113,80111,05-- -- ----114,55113,7026 25-2
18-09-26 1.500,0076,4095,70-19,30 -20,2% ----100,0076,403 17:02
18-09-26 1.550,0085,7583,43-- -- ----86,1585,5019 25-2
18-09-26 1.600,0055,0071,65-16,65 -23,2% ----75,2055,0016 16:17
18-09-26 1.650,0064,5062,23+2,27 +3,6% ----64,5064,501 26-2
18-09-26 1.700,0052,6553,35-0,70 -1,3% ----53,0552,652 15:07
18-09-26 1.800,0029,3839,80-10,42 -26,2% ----41,0029,3813 16:26
18-09-26 1.900,0021,4029,78-8,38 -28,1% ----22,6521,406 16:21
18-09-26 2.000,0019,5021,76-2,26 -10,4% ----19,5019,501 15:46
18-09-26 2.200,009,8512,26-2,41 -19,7% ----9,859,851 16:01
18-09-26 2.400,008,207,10-- -- 5,50--8,207,503 25-2
18-12-26 280,00942,911.012,32-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10992,87-- -- ----987,10987,101 25-2
18-12-26 350,00900,00944,43-- -- ----900,00900,001 20-2
18-12-26 400,00804,00896,28-- -- ----804,00804,001 28-1
18-12-26 450,00852,06848,51-- -- ----852,06852,061 25-2
18-12-26 460,00839,98839,01-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31820,06-- -- ----821,48800,886 28-1
18-12-26 500,00812,00801,16+10,84 +1,4% ----812,00812,001 26-2
18-12-26 520,00767,13782,32-- -- ----767,13767,134 28-1
18-12-26 550,00761,00754,22+6,78 +0,9% ----761,00761,001 26-2
18-12-26 560,00655,40744,97-- -- ----656,33655,402 30-1
18-12-26 600,00718,00707,92+10,08 +1,4% ----719,00715,0018 26-2
18-12-26 640,00550,17671,33-- -- ----550,17542,502 16-1
18-12-26 680,00617,88635,36-- -- ----617,88617,881 24-2
18-12-26 700,00625,50617,56+7,94 +1,3% ----630,00625,5039 26-2
18-12-26 720,00--599,86-- -- --------0 --
18-12-26 760,00530,81565,06-- -- ----530,81530,811 20-2
18-12-26 800,00541,00531,16+9,84 +1,9% ----541,00533,006 26-2
18-12-26 840,00399,90498,04-- -- ----399,90399,253 4-2
18-12-26 880,00411,70465,88-- -- ----411,70411,701 23-2
18-12-26 900,00400,00450,32-- -- ----400,00400,001 23-2
18-12-26 920,00308,21434,95-- -- ----308,21308,211 5-2
18-12-26 960,00361,31405,02-- -- ----361,31361,312 20-2
18-12-26 1.000,00329,50376,54-47,04 -12,5% ----329,50329,006 17:29
18-12-26 1.040,00314,00349,17-35,17 -10,1% ----314,00314,001 15:52
18-12-26 1.080,00249,00323,35-- -- ----249,00249,001 16-2
18-12-26 1.100,00310,00310,98-0,98 -0,3% ----310,00310,001 26-2
18-12-26 1.120,00228,60299,03-- -- ----228,60228,603 16-2
18-12-26 1.140,00248,92287,26-38,34 -13,3% ----248,92248,921 16:46
18-12-26 1.160,00249,61275,86-- -- ----249,61249,611 20-2
18-12-26 1.180,00256,83264,78-- -- ----258,59256,834 24-2
18-12-26 1.200,00251,00254,37-3,37 -1,3% ----262,00251,006 14:43
18-12-26 1.220,00208,00243,95-35,95 -14,7% ----208,00202,0015 16:46
18-12-26 1.240,00199,82233,80-33,98 -14,5% ----236,56199,822 16:46
18-12-26 1.260,00201,79224,12-- -- ----201,79201,791 23-2
18-12-26 1.280,00218,20214,70+3,50 +1,6% ----218,20218,201 26-2
18-12-26 1.300,00169,93205,57-35,64 -17,3% ----211,00169,9314 16:26
18-12-26 1.320,00169,00197,10-28,10 -14,3% ----200,35169,004 15:56
18-12-26 1.350,00185,25184,58+0,67 +0,4% ----185,25185,252 26-2
18-12-26 1.400,00150,00165,28-15,28 -9,2% ----171,00150,002 15:45
18-12-26 1.450,00116,00148,02-32,02 -21,6% ----152,00116,005 16:24
18-12-26 1.500,00105,93132,22-26,29 -19,9% ----136,20105,933 16:17
18-12-26 1.550,0094,29117,99-23,70 -20,1% ----94,2994,291 16:17
18-12-26 1.600,0087,00105,60-18,60 -17,6% ----108,9587,0013 17:05
18-12-26 1.650,0073,7594,25-- -- ----73,7573,753 19-2
18-12-26 1.700,0087,0084,09+2,91 +3,5% ----87,0087,001 26-2
18-12-26 1.800,0057,0067,15-10,15 -15,1% ----57,0057,001 15:58
18-12-26 1.900,0043,5553,83-10,28 -19,1% ----43,5543,551 16:06
18-12-26 2.000,0034,0043,05-9,05 -21,0% ----41,3034,009 16:38
18-12-26 2.200,0021,9027,94-6,04 -21,6% ----21,9021,901 16:26
18-12-26 2.400,0018,0018,49-- -- ----18,0017,402 25-2
18-06-27 300,00889,64996,24-- -- ----898,74880,715 17-2
18-06-27 400,00889,80901,99-- -- ----889,80889,801 25-2
18-06-27 450,00870,49855,60-- -- ----871,13870,494 25-2
18-06-27 480,00847,25828,21-- -- ----847,25816,076 25-2
18-06-27 500,00790,17809,96-- -- ----804,26790,174 24-2
18-06-27 600,00701,95721,02-- -- ----708,69701,952 24-2
18-06-27 640,00--686,38-- -- --------0 --
18-06-27 680,00--652,38-- -- --------0 --
18-06-27 700,00494,77636,02-- -- ----494,77494,771 15-1
18-06-27 720,00--619,48-- -- --------0 --
18-06-27 760,00494,86587,04-- -- ----494,86493,415 27-1
18-06-27 800,00499,83555,55-- -- ----499,83499,831 23-2
18-06-27 840,00--525,42-- -- --------0 --
18-06-27 880,00402,76495,78-- -- ----402,76402,761 4-2
18-06-27 900,00482,80482,08-- -- ----482,80482,801 25-2
18-06-27 920,00--467,34-- -- --------0 --
18-06-27 960,00361,20441,40-- -- ----361,20361,203 16-2
18-06-27 1.000,00376,37414,32-37,95 -9,2% 360,00--414,80376,373 15:54
18-06-27 1.040,00405,25389,30-- -- ----405,25380,807 25-2
18-06-27 1.100,00368,50354,72-- -- --370,00368,50347,5044 25-2
18-06-27 1.150,00--327,20-- -- --------0 --
18-06-27 1.200,00294,00302,01-- -- ----294,00294,001 25-2
18-06-27131.250,00280,85278,65-34,23 -12,3% ----280,85280,851 25-2
18-06-27 1.300,00254,50255,80-1,30 -0,5% ----254,50252,754 15:25
18-06-27 1.350,00238,41236,36-- -- ----238,41238,411 25-2
18-06-27 1.400,00210,51216,97-- -- ----210,51204,002 24-2
18-06-27 1.450,00170,45199,19-- -- ----170,45169,802 23-2
18-06-27 1.500,00189,00184,22+4,78 +2,6% ----189,00189,001 26-2
18-06-27 1.550,00160,95169,40-- -- ----160,95160,957 25-2
18-06-27 1.600,00147,85155,68-- -- ----147,85147,8510 25-2
18-06-27 1.700,00136,00132,30+3,70 +2,8% ----136,55136,004 26-2
18-06-27 1.800,00107,40111,67-- -- ----107,40107,403 25-2
18-06-27 2.000,0080,5080,45-- -- ----80,5080,501 25-2
18-06-27 2.200,0058,4358,44-- -- ----58,4358,432 25-2
18-06-27 2.400,0042,0043,17-1,17 -2,7% ----44,6042,006 15:30
17-12-27 300,001.017,55996,00-- -- ----1.017,551.017,551 25-2
17-12-27 400,00805,90906,56-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16861,91-- -- ----820,16820,161 29-1
17-12-27 480,00737,71835,46-- -- ----737,71737,712 27-1
17-12-27 500,00830,00818,12-- -- ----838,00830,002 25-2
17-12-27 550,00613,05775,29-- -- ----614,00613,005 19-1
17-12-27 600,00738,00733,28+4,72 +0,6% ----738,00738,005 26-2
17-12-27 650,00620,64692,73-- -- ----620,64620,641 12-2
17-12-27 680,00605,00668,82-- -- ----605,00605,001 18-2
17-12-27 700,00660,00653,22+6,78 +1,0% ----660,00660,001 26-2
17-12-27 720,00--637,73-- -- --------0 --
17-12-27 760,00545,00607,60-- -- ----545,00545,001 18-2
17-12-27 800,00522,36578,76-- -- ----522,36522,362 23-2
17-12-27 840,00--550,39-- -- --------0 --
17-12-27 880,00454,00523,02-- -- ----454,00451,003 30-1
17-12-27 900,00508,00510,19-2,19 -0,4% ----520,00507,0054 14:46
17-12-27 920,00410,00497,19-- -- ----410,00410,001 6-2
17-12-27 960,00462,46471,68-- -- ----462,46462,461 28-1
17-12-27 1.000,00464,00447,08-- -- ----464,00441,009 25-2
17-12-27 1.040,00352,95424,25-- -- ----352,95352,951 10-2
17-12-27 1.100,00345,00390,69-- -- ----345,00345,001 23-2
17-12-27 1.150,00370,00364,52+5,48 +1,5% ----370,00370,002 26-2
17-12-27 1.200,00305,00340,18-35,18 -10,3% ----347,00294,307 16:41
17-12-27 1.220,00--330,61-- -- --------0 --
17-12-27 1.240,00--321,21-- -- --------0 --
17-12-27 1.250,00319,00316,81-- -- ----319,00319,001 28-1
17-12-27 1.260,00--312,19-- -- --------0 --
17-12-27 1.280,00--303,47-- -- --------0 --
17-12-27 1.300,00265,00295,27-30,27 -10,3% ----265,00265,001 16:07
17-12-27 1.320,00--287,02-- -- --------0 --
17-12-27 1.340,00--279,47-- -- --------0 --
17-12-27 1.350,00274,68275,84-- -- ----274,68274,681 25-2
17-12-27 1.360,00215,00271,79-- -- ----215,00215,001 16-2
17-12-27 1.380,00220,00264,57-- -- ----220,00220,001 12-2
17-12-27 1.400,00236,00257,20-21,20 -8,2% 225,00--236,00236,005 15:53
17-12-27 1.420,00219,00250,00-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50243,15-34,65 -14,3% ----227,90208,0030 16:24
17-12-27 1.460,00184,13236,38-- -- ----184,13184,132 22-1
17-12-27 1.480,00243,00229,83-- -- ----243,00243,003 25-2
17-12-27 1.500,00223,25223,47-0,22 -0,1% ----223,25223,253 14:49
17-12-27141.550,00211,89209,38-23,74 -11,3% ----211,89205,8712 25-2
17-12-27 1.600,00172,00195,36-23,36 -12,0% ----198,00168,659 17:06
17-12-27 1.700,00166,39170,01-- -- ----166,39166,392 25-2
17-12-27 1.800,00146,74149,64-2,90 -1,9% ----147,25146,036 15:04
17-12-27 2.000,0099,50114,78-15,28 -13,3% ----120,0098,006 17:06
17-12-27 2.200,0072,8488,48-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4068,53-- -- ----59,5059,402 29-1
17-12-27 2.800,0045,0042,00-- -- ----45,0041,903 25-2
15-12-28 300,00773,271.002,94-- -- ----773,89773,273 9-1
15-12-28 400,00714,66917,96-- -- ----714,66714,656 12-1
15-12-28 450,00392,57876,46-483,89 -55,2% ----392,57392,572 19-9
15-12-28 480,00--852,69-- -- --------0 --
15-12-28 500,00821,70837,60-- -- ----821,70821,703 28-1
15-12-28 550,00759,16798,13-- -- ----759,16750,003 29-1
15-12-28 600,00693,00760,48-- -- --800,00693,00693,001 30-1
15-12-28 640,00--730,56-- -- --------0 --
15-12-28 680,00--701,99-- -- --------0 --
15-12-28 700,00580,00688,57-- -- 630,00700,00580,00580,001 17-2
15-12-28 720,00--674,63-- -- --------0 --
15-12-28 760,00--647,69-- -- --------0 --
15-12-28 800,00629,00621,52+7,48 +1,2% ----629,00628,0030 26-2
15-12-28 840,00--596,53-- -- --------0 --
15-12-28 880,00538,95571,97-- -- ----538,95538,951 19-2
15-12-28 900,00530,00560,12-- -- ----530,00530,001 24-2
15-12-28 920,00--548,23-- -- --------0 --
15-12-28 960,00--525,55-- -- --------0 --
15-12-28 1.000,00462,00503,92-41,92 -8,3% ----462,00450,008 17:03
15-12-28 1.040,00354,00482,68-- -- ----354,00354,0011 20-1
15-12-28 1.100,00422,95452,29-- -- ----422,95422,951 23-2
15-12-28 1.150,00407,17428,54-- -- ----407,17407,171 24-2
15-12-28 1.200,00400,00406,59-- -- ----400,00395,004 24-2
15-12-28441.250,00353,37385,13-34,40 -8,9% ----353,37353,372 15:54
15-12-28 1.300,00345,67365,03-- -- ----345,67345,671 24-2
15-12-28 1.350,00355,37345,63+9,74 +2,8% ----355,52355,372 26-2
15-12-28 1.400,00295,00328,47-33,47 -10,2% ----295,00295,0012 17:10
15-12-28 1.450,00250,00311,65-- -- ----250,00250,001 2-2
15-12-28 1.500,00260,34296,20-- -- ----260,34260,341 23-2
15-12-28 1.550,00--281,22-- -- --------0 --
15-12-28 1.600,00235,00268,10-33,10 -12,3% ----271,00235,0027 16:29
15-12-28 1.700,00210,10242,43-- -- ----210,10210,101 18-2
15-12-28 1.800,00213,00219,90-- -- ----213,00213,001 24-2
15-12-28 2.000,00162,60181,24-18,64 -10,3% ----162,85153,1210 16:49
15-12-28 2.200,00120,00150,28-- -- ----120,00120,002 10-2
15-12-28 2.400,00116,00124,85-- -- ----116,00116,001 24-2
15-12-28 2.800,00--88,31-- -- --------0 --
15-12-28 3.200,0046,0063,89-- -- ----46,0046,001 6-2
21-12-29 300,00871,111.012,41-- -- ----871,11871,111 15-1
21-12-29 400,00810,00931,95-- -- ----810,00810,001 17-2
21-12-29 450,00780,22893,24-- -- ----780,22780,222 26-1
21-12-29 500,00855,00855,47-- -- ----855,00855,001 28-1
21-12-29 550,00711,00819,53-- -- ----711,00711,004 26-1
21-12-29 600,00695,00783,79-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34717,61-- -- ----635,34635,341 30-1
21-12-29 800,00646,75656,63-- -- ----646,75646,751 28-1
21-12-29 900,00590,80599,72-- -- ----590,80590,801 25-2
21-12-29 1.000,00542,00548,52-- -- 495,00--542,00542,001 25-2
21-12-29 1.100,00430,00500,51-- -- ----430,00430,001 4-2
21-12-29 1.200,00450,55457,64-- -- ----450,55450,553 24-2
21-12-29 1.400,00315,00383,85-- -- ----315,00315,001 13-2
21-12-29 1.600,00298,00324,76-26,76 -8,2% ----324,50298,003 17:28
21-12-29 1.800,00209,00277,19-- -- ----209,00209,002 5-2
21-12-29142.000,00199,00238,11-20,47 -8,6% ----199,00199,001 30-1
21-12-29 2.400,00160,00177,69-17,69 -10,0% ----160,00160,002 16:36
21-12-29 2.800,00109,00134,55-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,00104,02-- -- ----95,0095,001 28-1
20-12-30 500,00743,99871,65-- -- ----774,50743,994 4-2
20-12-30 600,00712,45806,46-- -- ----714,06712,452 16-2
20-12-30 700,00736,01745,68-- -- ----736,01736,011 28-1
20-12-30 800,00637,05689,67-- -- ----637,05637,051 19-2
20-12-30 900,00583,60638,29-- -- ----583,60583,601 23-2
20-12-30 1.000,00504,45590,58-- -- ----504,45504,451 16-2
20-12-30 1.100,00433,33546,30-- -- ----433,33433,332 5-2
20-12-30 1.200,00518,00505,88+12,12 +2,4% ----518,00518,001 26-2
20-12-30 1.400,00418,69434,50-- -- ----418,69413,763 24-2
20-12-30 1.600,00340,00376,67-36,67 -9,7% ----340,00340,001 16:16
20-12-30 1.800,00------ -- --------0 --
20-12-30 2.000,00270,00287,07-17,07 -5,9% 251,50305,00270,00270,001 15:52
20-12-30 2.400,00231,15225,88+5,27 +2,3% ----231,15231,151 26-2
20-12-30 2.800,00152,30179,21-- -- ----152,30151,803 9-2
20-12-30 3.200,00147,00145,03+1,97 +1,4% ----147,00147,001 26-2
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?