Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.255,601.238,20+17,40 +1,4% 1.262,001.228,60565.50417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-2-2026)
Totaal volume 4.914 (2.869 Calls, 2.045 Puts)
Totaal open interest bij opening 9.183 (3.559 Calls, 5.624 Puts)
Call / Put ratio 1,40
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88764,86-275,98 -36,1% ----489,06488,883 3-12
20-02-26 500,00736,44744,87-8,43 -1,1% ----736,44735,854 19-2
20-02-26 520,00--724,87-- -- --------0 --
20-02-26 560,00--684,88-- -- --------0 --
20-02-26 600,00564,55644,88-- -- ----564,55564,552 23-1
20-02-26 640,00598,45604,89-6,44 -1,1% ----598,45598,451 19-2
20-02-26 680,00479,86564,89-- -- ----479,86479,861 5-2
20-02-26 720,00502,43524,90-- -- ----502,43467,632 2-2
20-02-26 740,00467,45504,90-- -- ----467,45467,451 27-1
20-02-26 760,00368,58484,90-- -- ----369,74368,583 5-2
20-02-26 780,00265,00464,90-- -- ----265,00265,001 7-1
20-02-26 800,00407,45444,91-- -- ----407,45407,451 10-2
20-02-26 820,00372,13424,91-- -- ----372,13372,131 16-2
20-02-26 840,00357,53404,91-- -- ----357,53357,531 4-2
20-02-26 850,00338,50394,91-- -- ----338,50338,501 6-2
20-02-26 860,00380,52384,92-- -- ----380,52380,521 3-2
20-02-26 870,00314,00374,92-- -- ----314,00314,001 9-2
20-02-26 880,00354,70364,92-- -- ----354,70354,701 3-2
20-02-26 890,00323,55354,92-- -- ----323,55313,982 18-2
20-02-26 900,00273,50344,92-- -- ----273,50273,501 17-2
20-02-26 910,00284,00334,92-- -- ----286,00284,003 16-2
20-02-26 920,00304,15324,92-20,77 -6,4% ----304,15304,153 19-2
20-02-26 930,00277,70314,92-- -- ----277,70277,701 12-2
20-02-26 940,00233,19304,93-- -- ----235,62232,6214 17-2
20-02-26 950,00286,00294,93-8,93 -3,0% ----286,00286,001 19-2
20-02-2679960,00270,02284,93-6,67 -2,3% ----270,02270,021 19-2
20-02-26 970,00247,37274,93-27,56 -10,0% ----261,14247,372 19-2
20-02-26 980,00239,65264,93-- -- ----239,65239,552 18-2
20-02-267990,00239,63254,93-6,66 -2,6% ----239,63239,631 19-2
20-02-26 1.000,00236,53244,93-8,40 -3,4% ----237,00231,034 19-2
20-02-26 1.010,00222,50234,94-- -- ----222,50222,501 18-2
20-02-26 1.020,00213,00224,94-11,94 -5,3% ----218,00200,0015 19-2
20-02-26 1.030,00204,79214,94-10,15 -4,7% ----204,79197,004 19-2
20-02-26 1.040,00196,30204,94-- -- ----196,30196,305 18-2
20-02-26 1.050,00154,52194,94-- -- ----154,52154,522 12-2
20-02-26 1.060,00160,20184,94-- -- ----160,20160,201 18-2
20-02-26 1.070,00113,57174,94-- -- ----113,57113,571 17-2
20-02-26 1.080,00139,80164,94-- -- ----139,80139,803 18-2
20-02-26 1.090,00141,18154,95-13,77 -8,9% ----146,75141,183 19-2
20-02-26 1.100,00119,55144,95-25,40 -17,5% ----136,00119,556 19-2
20-02-26371.110,00115,00134,95-6,62 -4,9% ----115,00115,001 19-2
20-02-26 1.120,00112,45124,95-12,50 -10,0% ----115,98112,452 19-2
20-02-26 1.140,0088,78104,95-16,17 -15,4% ----88,7888,782 19-2
20-02-26 1.160,0075,6984,99-9,30 -10,9% ----75,6965,806 19-2
20-02-26 1.180,0054,0566,32-12,27 -18,5% ----54,0551,004 19-2
20-02-26 1.200,0040,0048,26-8,26 -17,1% --50,0041,6023,0068 19-2
20-02-26 1.220,0024,6031,75-7,15 -22,5% ----26,2012,0048 19-2
20-02-26 1.240,009,8018,46-8,66 -46,9% ----15,806,45165 19-2
20-02-26 1.260,003,809,23-5,43 -58,8% ----6,502,00114 19-2
20-02-26 1.280,001,004,25-3,25 -76,5% ----3,051,0073 19-2
20-02-26 1.300,000,501,80-1,30 -72,2% ----0,990,5034 19-2
20-02-26 1.320,000,151,16-1,01 -87,1% ----0,750,15128 19-2
20-02-26 1.340,000,200,67-0,47 -70,1% ----0,200,201 19-2
20-02-26 1.360,000,050,31-0,26 -83,9% ----0,050,051 19-2
20-02-261201.380,000,010,11-0,10 -90,9% ----0,150,01111 19-2
20-02-263701.400,000,120,04+0,08 +200,0% ----0,120,122 19-2
20-02-26121.420,000,100,01+0,09 +900,0% ----0,100,101 19-2
20-02-26541.440,000,180,01-- -- ----0,180,172 13-2
20-02-2681.460,000,150,12+0,03 +25,0% ----0,150,151 13-2
20-02-26191.480,000,240,07-- -- ----0,240,244 10-2
20-02-262101.500,000,020,04-0,02 -50,0% ----0,020,022 18-2
20-02-2671.520,000,400,02-- -- ----0,650,405 4-2
20-02-261831.560,000,200,01-- -- ----0,200,04376 11-2
20-02-26641.600,000,080,05+0,03 +60,0% ----0,080,063 17-2
20-02-26 1.640,00--0,03-- -- --------0 --
20-02-26 1.680,00--0,02-- -- --------0 --
20-02-261191.700,000,010,010,00 0,0% ----0,010,011 19-2
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
20-03-26 300,00865,50945,40-- -- ----875,45865,505 26-1
20-03-26 350,00795,25895,50-- -- ----795,25795,251 6-2
20-03-26 400,00765,21845,60-- -- ----766,24765,212 6-2
20-03-26 420,00851,61825,64-- -- ----855,02851,616 28-1
20-03-26 440,00830,91805,69-- -- ----830,91830,904 28-1
20-03-26 450,00638,75795,71-- -- ----638,75638,751 14-1
20-03-26 460,00197,79785,73-587,94 -74,8% ----197,79197,795 4-9
20-03-26 480,00692,11765,77-- -- ----692,11692,111 23-1
20-03-26 500,00678,50745,81-- -- ----707,50678,502 29-1
20-03-26 520,00--725,85-6,62 -0,9% --------0 --
20-03-26 550,00698,15695,91-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00685,93-- -- ----575,00575,001 19-1
20-03-26 600,00639,45646,01-6,56 -1,0% ----639,45639,451 19-2
20-03-26 650,00536,28596,12-- -- ----536,28536,281 3-2
20-03-26 680,00502,55566,19-- -- ----502,55502,552 3-2
20-03-26 700,00530,90546,25-15,35 -2,8% ----530,90530,901 19-2
20-03-26 720,00504,02526,32-- -- ----504,02469,332 2-2
20-03-26 740,00436,20506,42-- -- ----436,20436,201 17-2
20-03-26 750,00481,42496,48-15,06 -3,0% ----481,42481,428 19-2
20-03-26 760,00460,10486,55-- -- ----460,10460,1010 27-1
20-03-26 780,00406,05466,71-- -- ----406,05406,052 9-2
20-03-26 800,00438,50446,95-8,45 -1,9% ----439,90428,503 19-2
20-03-26 820,00375,78427,23-- -- ----375,78375,781 16-2
20-03-26 840,00333,30407,68-- -- ----333,30333,301 17-2
20-03-26 850,00293,63397,90-- -- 10,30--293,63293,631 5-2
20-03-26 860,00323,20388,19-- -- ----323,20323,202 17-2
20-03-26 880,00281,21368,35-- -- ----281,21281,211 5-2
20-03-26 900,00332,94348,89-15,95 -4,6% 12,90--332,94332,929 19-2
20-03-26 920,00267,75329,12-- -- ----267,75267,751 2-2
20-03-26 940,00300,55309,95-9,40 -3,0% ----300,55300,551 19-2
20-03-26 950,00284,44300,31-15,87 -5,3% ----284,44284,429 19-2
20-03-26 960,00207,05290,49-- -- ----209,70206,958 5-2
20-03-26 980,00244,97271,02-26,05 -9,6% ----257,78244,973 19-2
20-03-26 1.000,00241,50251,97-10,47 -4,2% ----243,00237,0017 19-2
20-03-26 1.020,00187,12233,23-- -- ----187,12187,121 16-2
20-03-26 1.040,00206,34214,55-8,21 -3,8% ----206,34206,1310 19-2
20-03-26 1.050,00193,31205,40-12,09 -5,9% 10,00--193,52190,7119 19-2
20-03-26 1.060,00159,00196,35-- -- ----159,00157,455 13-2
20-03-26 1.070,00176,00187,35-- -- ----176,00159,305 18-2
20-03-26 1.080,00170,75178,80-8,05 -4,5% ----170,75170,751 19-2
20-03-26 1.090,00128,15169,85-- -- ----128,15128,151 13-2
20-03-26 1.100,00153,00161,50-8,50 -5,3% ----155,00144,0036 19-2
20-03-26 1.110,00130,15153,43-- -- ----130,15130,154 18-2
20-03-26 1.120,00137,03145,31-8,28 -5,7% ----137,03137,031 19-2
20-03-26 1.130,00119,50137,20-17,70 -12,9% ----125,80119,503 19-2
20-03-26 1.140,00118,95129,16-10,21 -7,9% ----118,95118,951 19-2
20-03-26 1.150,00113,90121,31-7,41 -6,1% ----114,00113,902 19-2
20-03-26 1.160,00106,75113,91-7,16 -6,3% ----109,90105,706 19-2
20-03-26 1.170,0098,30106,81-8,51 -8,0% ----98,3098,301 19-2
20-03-26 1.180,0091,9499,56-7,62 -7,7% ----92,5091,942 19-2
20-03-26 1.190,0090,0092,90-2,90 -3,1% ----90,0090,001 19-2
20-03-26 1.200,0082,0086,64-4,64 -5,4% ----82,0075,3515 19-2
20-03-26 1.220,0070,0074,40-4,40 -5,9% ----70,0070,001 19-2
20-03-26 1.240,0059,0063,45-4,45 -7,0% ----62,0053,0058 19-2
20-03-26 1.260,0044,0053,74-9,74 -18,1% ----49,5044,0017 19-2
20-03-26 1.280,0040,5044,74-4,24 -9,5% ----41,0040,504 19-2
20-03-26 1.300,0036,0037,47-1,47 -3,9% ----36,0030,0027 19-2
20-03-26 1.320,0030,0030,74-0,74 -2,4% ----30,0030,001 19-2
20-03-26 1.340,0021,6025,25-3,65 -14,5% --35,0022,4521,008 19-2
20-03-26 1.360,0019,6020,54-0,94 -4,6% ----19,6016,0010 19-2
20-03-26 1.380,0015,5016,54-1,04 -6,3% ----15,5013,7541 19-2
20-03-26 1.400,0011,4013,40-2,00 -14,9% 0,10--11,8610,5012 19-2
20-03-26 1.450,006,507,68-1,18 -15,4% ----6,806,503 19-2
20-03-26 1.480,005,055,48-- -- ----5,055,052 18-2
20-03-261311.500,003,824,31-0,12 -2,8% --8,803,823,821 19-2
20-03-26 1.520,003,333,49-- -- ----3,333,331 18-2
20-03-26 1.560,002,052,22-- -- ----2,052,051 18-2
20-03-261291.600,001,361,44+0,02 +1,4% ----1,361,0015 18-2
20-03-26 1.700,000,600,58-- -- ----0,600,601 16-2
20-03-26 1.800,000,420,27-- -- 0,10--0,420,421 13-2
20-03-26 1.900,000,180,16-- -- ----0,180,182 18-2
20-03-26 2.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,09-0,07 -77,8% ----0,560,561 22-1
17-04-26 720,00500,75530,35-- -- ----500,75500,751 29-1
17-04-26 760,00--490,83-- -- --------0 --
17-04-26 800,00429,32451,47-- -- ----429,32423,042 27-1
17-04-26 840,00401,80412,72-10,92 -2,6% ----401,80399,602 19-2
17-04-26 880,00344,30374,33-- -- ----344,30344,301 18-2
17-04-26 920,00271,02336,83-- -- ----271,02271,021 4-2
17-04-26 960,00291,90299,61-7,71 -2,6% ----291,90291,901 19-2
17-04-26 1.000,00288,60263,82-- -- ----288,60288,601 28-1
17-04-26 1.020,00204,85246,52-- -- ----204,85204,854 10-2
17-04-26 1.040,00223,22230,04-6,82 -3,0% ----223,22223,221 19-2
17-04-26 1.060,00180,25213,30-- -- ----180,25180,251 10-2
17-04-26 1.080,00177,40197,45-- -- ----177,40177,402 18-2
17-04-26 1.100,00170,00182,04-- -- 150,00--170,00163,004 18-2
17-04-26 1.120,00163,00167,38-4,38 -2,6% ----163,00163,001 19-2
17-04-26 1.160,00129,69139,77-10,08 -7,2% ----135,80129,694 19-2
17-04-26 1.200,00111,90115,50-3,60 -3,1% ----112,40105,407 19-2
17-04-26 1.240,0090,6594,20-3,55 -3,8% --93,0091,9082,90163 19-2
17-04-26 1.280,0069,8575,73-5,88 -7,8% ----69,8569,851 19-2
17-04-26 1.300,0064,5067,00-2,50 -3,7% ----64,5060,5010 19-2
17-04-26 1.320,0059,0059,98-0,98 -1,6% ----59,0059,001 19-2
17-04-26 1.360,0042,5046,76-4,26 -9,1% ----43,5042,50237 19-2
17-04-26 1.400,0033,0036,23-3,23 -8,9% ----33,0032,7510 19-2
17-04-26 1.440,0025,0028,06-3,06 -10,9% ----25,0025,001 19-2
17-04-26 1.480,0016,5021,31-- -- ----16,9016,502 18-2
17-04-26 1.500,0018,1018,56-0,46 -2,5% ----18,1018,10152 19-2
17-04-26 1.520,0015,2515,82-0,57 -3,6% ----15,9514,656 19-2
17-04-26 1.600,008,308,87-0,57 -6,4% ----8,308,30232 19-2
17-04-26 1.700,004,413,99-- -- ----4,414,413 18-2
17-04-26 1.800,002,601,74-- -- ----2,602,1814 18-2
17-04-26 1.900,001,150,73-- -- ----1,151,151 18-2
17-04-26 2.000,001,400,28-- -- ----1,401,405 30-1
17-04-26 2.100,000,550,11-- -- ----0,550,551 16-2
19-06-26 300,00845,50946,08-- -- ----845,50830,823 21-1
19-06-26103350,00780,01896,34-6,46 -0,7% ----787,98780,013 5-2
19-06-26 400,00757,57846,75-- -- ----757,57757,573 4-2
19-06-26 420,00--826,99-- -- --------0 --
19-06-26 440,00471,80807,27-335,47 -41,6% ----471,80471,802 22-12
19-06-26 450,00452,40797,46-345,06 -43,3% ----452,40452,402 23-12
19-06-26 460,00452,00787,64-335,64 -42,6% ----452,00452,001 29-12
19-06-26 480,00757,71768,02-- -- ----769,55757,712 29-1
19-06-26 500,00751,19748,56-- -- ----751,19751,191 29-1
19-06-26 520,00--729,10-- -- --------0 --
19-06-26 550,00642,06699,45-- -- ----642,06639,422 17-2
19-06-26 560,00732,42689,59-- -- ----732,42722,338 28-1
19-06-26 600,00624,90650,51-- -- ----624,90624,902 30-1
19-06-26 650,00564,23602,00-- -- ----564,23564,231 12-2
19-06-26 680,00509,05572,78-- -- ----509,05509,052 3-2
19-06-26 700,00528,00553,48-- -- ----528,00528,001 18-2
19-06-26 720,00378,00534,71-- -- ----378,00378,001 12-1
19-06-26 750,00468,00505,81-- -- ----468,00459,003 30-1
19-06-26 800,00450,94458,49-7,55 -1,6% ----450,94450,941 19-2
19-06-26 850,00360,00412,22-- -- ----360,45358,40100 16-2
19-06-26 880,00304,05385,12-- -- ----304,05304,051 5-2
19-06-26 900,00279,74367,37-- -- --430,00279,74279,742 4-2
19-06-26 920,00336,38349,84-13,46 -3,8% ----336,38336,381 19-2
19-06-26 940,00277,45332,63-- -- ----277,45247,994 6-2
19-06-26 950,00316,81324,18-7,37 -2,3% ----316,86316,816 19-2
19-06-26 960,00257,25315,88-- -- ----257,25257,251 26-1
19-06-26 980,00296,85299,59-- -- ----296,85296,851 29-1
19-06-26 1.000,00263,81283,52-- -- ----263,81263,812 18-2
19-06-26 1.020,00206,80267,75-- -- ----210,30204,6519 6-2
19-06-26 1.030,00245,00260,07-15,07 -5,8% ----245,00245,001 19-2
19-06-26 1.050,00237,85245,05-- -- ----237,85237,851 18-2
19-06-26 1.080,00215,05223,43-8,38 -3,8% ----215,05215,051 19-2
19-06-26 1.100,00169,06209,76-- -- ----169,06167,422 17-2
19-06-26 1.120,00188,30196,25-7,95 -4,1% ----188,30188,301 19-2
19-06-26 1.140,00164,85183,60-- -- ----164,85164,851 18-2
19-06-26 1.160,00170,00171,42-1,42 -0,8% ----170,00165,002 19-2
19-06-26 1.180,00147,65159,65-12,00 -7,5% ----147,65147,654 19-2
19-06-26 1.200,00144,00148,27-4,27 -2,9% ----147,00140,00216 19-2
19-06-26 1.220,00130,55138,63-8,08 -5,8% ----130,55129,203 19-2
19-06-26 1.240,00124,90128,19-3,29 -2,6% ----124,90119,0016 19-2
19-06-26431.260,00114,40118,45-2,61 -2,2% ----114,40112,8021 19-2
19-06-26 1.280,00104,15109,87-5,72 -5,2% ----104,15103,6040 19-2
19-06-26 1.300,00100,00101,33-1,33 -1,3% ----100,0095,0045 19-2
19-06-26 1.350,0056,5082,50-- -- ----61,0556,507 17-2
19-06-26 1.400,0065,8066,19-- -- ----65,8065,801 18-2
19-06-26 1.450,0051,1053,59-2,49 -4,6% ----51,1050,756 19-2
19-06-26 1.500,0039,4043,02-3,62 -8,4% ----42,0039,4014 19-2
19-06-26 1.550,0032,7034,06-1,36 -4,0% ----32,7032,705 19-2
19-06-26 1.600,0026,0027,66-1,66 -6,0% ----26,5025,357 19-2
19-06-26521.650,0021,1521,87-0,51 -2,3% ----21,1521,152 19-2
19-06-26 1.700,0013,3017,87-- -- ----13,4513,306 16-2
19-06-26 1.800,0010,4511,72-1,27 -10,8% ----10,4510,451 19-2
19-06-26 1.900,007,007,80-0,80 -10,3% ----7,006,5019 19-2
19-06-26 2.000,004,795,21-- -- ----4,794,466 18-2
19-06-26 2.200,002,252,54-0,29 -11,4% ----2,352,252 19-2
19-06-26 2.400,001,371,25-- -- ----1,371,253 18-2
18-09-26 350,00943,10897,32-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28848,39-- -- ----748,28748,281 21-1
18-09-26 450,00--799,73-- -- --------0 --
18-09-26 460,00--790,01-- -- --------0 --
18-09-26 480,00--770,71-- -- --------0 --
18-09-26 500,00743,84751,49-7,65 -1,0% ----743,84743,234 19-2
18-09-26 520,00--732,27-- -- --------0 --
18-09-26 550,00438,80703,45-264,65 -37,6% ----438,80438,801 4-12
18-09-26 560,00--693,85-- -- --------0 --
18-09-26 600,00609,55656,07-- -- ----609,55609,551 17-2
18-09-26 650,00572,08608,92-- -- ----572,08572,081 12-2
18-09-26 680,00521,69581,90-- -- ----521,69521,691 23-1
18-09-26 700,00504,00562,85-- -- ----504,00504,001 22-1
18-09-26 720,00485,50544,55-- -- ----485,50485,501 23-1
18-09-26 750,00502,42517,32-14,90 -2,9% ----502,42502,428 19-2
18-09-26 800,00445,00472,89-- -- ----445,00445,001 3-2
18-09-26 850,00365,00429,80-- -- ----365,00365,001 6-2
18-09-26 880,00187,20404,80-- -- ----187,20187,203 2-1
18-09-2648900,00333,00388,55-4,63 -1,2% ----333,00333,001 13-2
18-09-26 920,00335,55372,45-- -- ----335,55335,551 10-2
18-09-26 950,00342,00349,19-7,19 -2,1% ----342,00342,001 19-2
18-09-26 1.000,00268,50312,09-- -- ----268,50268,501 17-2
18-09-26 1.050,00258,15277,76-- -- ----258,15258,052 18-2
18-09-26 1.080,00212,19257,80-- -- ----212,19212,191 4-2
18-09-26 1.100,00228,72245,18-- -- ----228,72228,722 18-2
18-09-26 1.120,00190,81233,00-- -- ----190,81190,812 13-2
18-09-26 1.140,00206,00221,48-- -- ----206,00201,003 18-2
18-09-26 1.160,00184,72210,05-- -- ----184,72184,721 18-2
18-09-26 1.180,00174,32198,98-- -- ----174,32174,321 18-2
18-09-26 1.200,00181,50188,50-7,00 -3,7% ----181,50181,501 19-2
18-09-26 1.220,00151,45179,49-- -- ----151,45147,6013 16-2
18-09-26 1.240,00163,00169,41-6,41 -3,8% ----163,00162,502 19-2
18-09-26 1.260,00133,00159,50-- -- ----134,65133,0013 16-2
18-09-26 1.280,00145,19151,21-6,02 -4,0% ----145,19145,191 19-2
18-09-26 1.300,00135,00142,98-- -- ----135,00132,804 18-2
18-09-26 1.320,00102,55134,79-- -- ----102,55102,551 17-2
18-09-26 1.340,00105,75126,65-- -- ----105,75105,7510 16-2
18-09-26 1.350,0090,90122,59-- -- ----95,2590,902 17-2
18-09-26 1.360,0090,10119,20-- -- ----90,1090,101 17-2
18-09-26 1.380,0092,05112,79-- -- ----93,0591,9011 10-2
18-09-26 1.400,00101,50106,42-4,92 -4,6% 34,00--103,00101,502 19-2
18-09-26 1.450,0073,2590,67-- -- ----73,2573,254 16-2
18-09-26 1.500,0062,2378,72-- -- ----62,2362,231 17-2
18-09-26 1.550,0058,9567,08-- -- ----58,9558,951 18-2
18-09-26 1.600,0056,5058,19-1,69 -2,9% ----56,5056,501 19-2
18-09-26 1.650,0048,0049,94-1,94 -3,9% ----48,0047,002 19-2
18-09-26 1.700,0041,9542,95-- -- ----42,3039,4512 18-2
18-09-26 1.800,0029,7931,51-1,72 -5,5% ----29,7929,791 19-2
18-09-26 1.900,0016,4523,54-- -- ----16,9016,453 17-2
18-09-26 2.000,0016,7017,24-- -- ----16,7015,106 18-2
18-09-26 2.200,009,759,06-- -- ----9,759,751 18-2
18-09-26 2.400,004,684,63-- -- ----4,684,681 16-2
18-12-26 280,00942,91980,65-- -- ----942,91940,1912 18-2
18-12-26 300,00862,59951,79-- -- ----862,59862,591 16-1
18-12-26 350,00843,28901,17-- -- --900,00843,48843,246 27-1
18-12-26 400,00804,00853,35-- -- ----804,00804,001 28-1
18-12-26 450,00832,84804,53-- -- ----832,84832,848 28-1
18-12-26 460,00839,98795,21-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31776,57-- -- ----821,48800,886 28-1
18-12-2645500,00698,00757,04-5,93 -0,8% ----698,00698,001 11-2
18-12-26 520,00767,13738,19-- -- ----767,13767,134 28-1
18-12-26 550,00691,00710,09-- -- ----691,00691,001 18-2
18-12-26 560,00655,40700,79-- -- ----656,33655,402 30-1
18-12-26 600,00617,55663,81-- -- ----617,55611,652 17-2
18-12-26 640,00550,17627,36-- -- ----550,17542,502 16-1
18-12-26 680,00621,33591,40-- -- ----621,33621,331 28-1
18-12-26 700,00500,46573,75-- -- ----501,48500,466 17-2
18-12-26 720,00--556,25-- -- --------0 --
18-12-26 760,00514,23521,84-7,61 -1,5% ----514,23514,231 19-2
18-12-26 800,00438,00488,27-- -- ----438,00438,003 13-2
18-12-26 840,00399,90455,72-- -- ----399,90399,253 4-2
18-12-26 880,00417,23424,26-7,03 -1,7% ----417,23417,231 19-2
18-12-26 900,00405,00408,96-3,96 -1,0% ----405,00405,005 19-2
18-12-267920,00308,21394,11-4,35 -1,1% ----308,21308,211 5-2
18-12-26 960,00304,90365,08-- -- ----304,90304,901 5-2
18-12-261.2041.000,00284,60337,48-3,82 -1,1% --400,00284,60284,60260 19-2
18-12-26 1.040,00256,00311,43-- -- ----256,00256,001 6-2
18-12-26 1.080,00249,00287,05-- -- ----249,00249,001 16-2
18-12-26 1.100,00262,55275,13-12,58 -4,6% ----262,55262,551 19-2
18-12-26 1.120,00228,60263,75-- -- ----228,60228,603 16-2
18-12-26 1.140,00218,20252,28-- -- ----218,20218,203 16-2
18-12-26 1.160,00226,00241,46-- -- ----226,00226,001 18-2
18-12-26 1.180,00191,17231,10-- -- ----191,17190,934 17-2
18-12-26 1.200,00219,00220,48-1,48 -0,7% ----219,00215,002 19-2
18-12-26 1.220,00169,00211,55-- -- ----169,00169,001 17-2
18-12-26 1.240,00166,65202,25-- -- ----166,65166,652 11-2
18-12-26 1.260,00172,29193,35-- -- ----176,67172,292 12-2
18-12-26 1.280,00176,00184,62-8,62 -4,7% ----181,05176,003 19-2
18-12-26 1.300,00173,00176,37-3,37 -1,9% ----175,55165,0052 19-2
18-12-26 1.320,00162,45168,12-5,67 -3,4% ----167,00162,452 19-2
18-12-26 1.350,00154,95157,14-- -- ----154,95154,951 18-2
18-12-26 1.400,00127,25138,86-- -- ----127,25127,251 18-2
18-12-26631.450,00112,05123,60-0,56 -0,5% ----112,05112,051 18-2
18-12-26 1.500,00109,80109,62+0,18 +0,2% ----109,80104,4048 19-2
18-12-26 1.550,0064,9597,15-- -- ----64,9564,9512 5-2
18-12-26 1.600,0082,9586,15-3,20 -3,7% ----82,9582,9513 19-2
18-12-26 1.650,0073,7576,23-2,48 -3,3% ----73,7573,753 19-2
18-12-26 1.700,0050,6967,66-- -- ----50,7550,179 17-2
18-12-26 1.800,0050,7553,16-- -- ----50,7550,755 18-2
18-12-26 1.900,0030,0042,14-- -- ----32,6530,002 17-2
18-12-26 2.000,0032,2433,49-1,25 -3,7% ----32,2432,241 19-2
18-12-26 2.200,0021,0018,25-- -- ----21,0021,002 18-2
18-12-26 2.400,0014,0010,62+3,38 +31,8% ----14,0013,206 19-2
18-06-27 300,00889,64952,13-- -- ----898,74880,715 17-2
18-06-27 400,00771,86857,65-- -- ----772,39771,862 16-1
18-06-27 450,00646,67811,55-- -- ----646,81646,593 12-1
18-06-27 480,00--783,76-- -- --------0 --
18-06-27 500,00677,66765,57-- -- ----677,66672,824 15-1
18-06-27 600,00635,10676,81-- -- ----636,00635,102 10-2
18-06-27 640,00--642,51-- -- --------0 --
18-06-27 680,00--609,07-- -- --------0 --
18-06-27 700,00494,77592,54-- -- ----494,77494,771 15-1
18-06-27 720,00--576,29-- -- --------0 --
18-06-27 760,00494,86544,59-- -- ----494,86493,415 27-1
18-06-27 800,00474,30513,79-- -- ----474,30474,303 29-1
18-06-27 840,00--484,04-- -- --------0 --
18-06-27 880,00402,76455,49-- -- ----402,76402,761 4-2
18-06-27 900,00421,33441,63-- -- ----421,33419,379 18-2
18-06-27 920,00--427,91-- -- --------0 --
18-06-27 960,00361,20401,71-- -- ----361,20361,203 16-2
18-06-27 1.000,00370,10377,34-- -- ----370,10370,101 18-2
18-06-27 1.040,00343,95352,76-- -- ----343,95343,951 29-1
18-06-27 1.100,00314,00319,31-- -- ----314,00312,004 18-2
18-06-27 1.150,00--293,39-- -- --------0 --
18-06-27 1.200,00249,21269,49-- -- ----249,21249,211 12-2
18-06-27 1.250,00240,86247,29-6,43 -2,6% ----240,91240,866 19-2
18-06-27 1.300,00225,50226,53-1,03 -0,5% ----225,50216,819 19-2
18-06-27 1.350,00180,09207,43-- -- ----180,09178,993 16-2
18-06-27 1.400,00184,83190,08-5,25 -2,8% ----184,83184,831 19-2
18-06-27 1.450,00136,75173,82-- -- ----137,00136,753 6-2
18-06-27 1.500,00152,56159,17-6,61 -4,2% ----152,56152,561 19-2
18-06-27 1.550,00131,75145,79-- -- ----131,75131,752 12-2
18-06-27 1.600,00125,00133,34-- -- ----125,00125,002 18-2
18-06-27 1.700,0083,20111,96-- -- ----83,2083,152 20-1
18-06-27 1.800,0072,4094,02-- -- ----72,4072,401 5-2
18-06-27 2.000,0056,7566,59-- -- ----56,7556,751 13-2
18-06-27 2.200,00--47,69-- -- --------0 --
18-06-27 2.400,0024,2234,79-- -- ----28,3023,7528 5-2
17-12-27 300,00890,78948,61-- -- ----906,53883,655 4-2
17-12-27 400,00805,90855,95-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16811,09-- -- ----820,16820,161 29-1
17-12-27 480,00737,71784,73-- -- ----737,71737,712 27-1
17-12-27 500,00723,65767,35-- -- ----723,65723,651 27-1
17-12-27 550,00613,05725,36-- -- ----614,00613,005 19-1
17-12-27 600,00606,54685,00-- -- ----606,54606,541 6-2
17-12-27 650,00620,64645,47-- -- ----620,64620,641 12-2
17-12-27 680,00605,00623,50-- -- ----605,00605,001 18-2
17-12-27 700,00600,10608,84-8,74 -1,4% ----600,10600,101 19-2
17-12-27 720,00--594,14-- -- --------0 --
17-12-27 760,00545,00565,41-- -- ----545,00545,001 18-2
17-12-27 800,00528,05538,26-- -- ----528,05528,051 18-2
17-12-27 840,00--510,88-- -- --------0 --
17-12-27 880,00454,00483,96-- -- ----454,00451,003 30-1
17-12-27 900,00464,00471,05-7,05 -1,5% ----464,00456,0022 19-2
17-12-27 920,00410,00458,38-- -- ----410,00410,001 6-2
17-12-27 960,00462,46433,87-- -- ----462,46462,461 28-1
17-12-27 1.000,00405,65409,87-4,22 -1,0% ----405,65405,651 19-2
17-12-27 1.040,00352,95387,31-- -- ----352,95352,951 10-2
17-12-27 1.100,00310,00355,55-- -- ----310,00310,003 13-2
17-12-27 1.150,00289,91330,30-- -- ----296,53289,912 17-2
17-12-27 1.200,00299,50307,24-7,74 -2,5% --319,80299,50299,501 19-2
17-12-27 1.220,00--298,46-- -- --------0 --
17-12-27 1.240,00--289,96-- -- --------0 --
17-12-27 1.250,00319,00285,76-- -- ----319,00319,001 28-1
17-12-27 1.260,00--281,66-- -- --------0 --
17-12-27 1.280,00--273,56-- -- --------0 --
17-12-27 1.300,00255,00265,20-10,20 -3,8% ----255,00255,001 19-2
17-12-27 1.320,00--257,67-- -- --------0 --
17-12-27 1.340,00--250,37-2,21 -0,9% --------0 --
17-12-27 1.350,00275,00246,77-- -- ----275,00275,002 28-1
17-12-27 1.360,00215,00243,25-- -- ----215,00215,001 16-2
17-12-27 1.380,00220,00236,35-- -- ----220,00220,001 12-2
17-12-27 1.400,00220,00231,93-11,93 -5,1% ----220,00220,001 19-2
17-12-27 1.420,00219,00223,17-- -- ----219,00219,001 18-2
17-12-27 1.440,00--216,87-- -- --------0 --
17-12-27 1.460,00184,13210,09-- -- ----184,13184,132 22-1
17-12-27 1.480,00--204,16-- -- --------0 --
17-12-27 1.500,00194,00198,31-- -- ----194,00194,001 18-2
17-12-27 1.550,00168,30184,81-- -- ----168,65168,302 10-2
17-12-27 1.600,00166,50172,21-5,71 -3,3% ----166,50166,002 19-2
17-12-27 1.700,00145,50149,09-3,59 -2,4% ----145,50145,502 19-2
17-12-27 1.800,00114,00129,69-- -- ----114,00112,954 16-2
17-12-27 2.000,0094,0098,10-- -- ----94,0094,001 18-2
17-12-27 2.200,0072,8474,68-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4057,20-- -- ----59,5059,402 29-1
17-12-27 2.800,0034,0034,60-- -- ----34,0034,001 18-2
15-12-28 300,00773,27953,56-- -- ----773,89773,273 9-1
15-12-28 400,00714,66866,24-- -- ----714,66714,656 12-1
15-12-28 450,00392,57824,54-431,97 -52,4% ----392,57392,572 19-9
15-12-28 480,00--800,23-- -- --------0 --
15-12-28 500,00821,70784,03-- -- ----821,70821,703 28-1
15-12-28 550,00759,16745,92-- -- ----759,16750,003 29-1
15-12-28 600,00693,00708,57-- -- ----693,00693,001 30-1
15-12-28 640,00--680,75-- -- --------0 --
15-12-28 680,00--652,92-- -- --------0 --
15-12-28 700,00580,00639,50-- -- ----580,00580,001 17-2
15-12-28 720,00--627,04-- -- --------0 --
15-12-28 760,00--602,11-- -- --------0 --
15-12-28 800,00555,64577,19-- -- ----555,64555,641 12-2
15-12-28 840,00--554,38-- -- --------0 --
15-12-28 880,00538,95532,59+6,36 +1,2% ----538,95538,951 19-2
15-12-28 900,00477,77521,58-- -- ----477,77477,771 9-2
15-12-28 920,00--510,35-- -- --------0 --
15-12-28 960,00--487,75-- -- --------0 --
15-12-28 1.000,00429,00466,29-- -- ----430,00426,005 29-1
15-12-28 1.040,00354,00446,08-- -- ----354,00354,0011 20-1
15-12-28 1.100,00381,65416,70-- -- ----381,65381,651 17-2
15-12-28 1.150,00--394,04-- -- --------0 --
15-12-28 1.200,00320,15372,43-- -- ----320,15320,151 17-2
15-12-28 1.250,00332,75352,08-- -- ----332,75332,751 18-2
15-12-28 1.300,00326,00332,98-6,98 -2,1% ----326,00325,003 19-2
15-12-28 1.350,00279,45314,75-- -- ----279,45279,453 16-2
15-12-28 1.400,00267,00298,33-- -- ----267,00263,858 16-2
15-12-28 1.450,00250,00283,13-- -- ----250,00250,001 2-2
15-12-28 1.500,00263,00268,45-5,45 -2,0% ----264,00263,004 19-2
15-12-28 1.550,00--254,07-- -- --------0 --
15-12-283771.600,00236,00240,69-1,25 -0,5% ----236,00236,002 19-2
15-12-28 1.700,00210,10217,42-- -- ----210,10210,101 18-2
15-12-28 1.800,00189,00195,69-6,69 -3,4% ----189,00187,502 19-2
15-12-28 2.000,00155,50160,41-4,91 -3,1% ----155,50155,501 19-2
15-12-28 2.200,00120,00131,69-- -- ----120,00120,002 10-2
15-12-28 2.400,0092,25108,66-- -- ----92,2592,251 6-2
15-12-28 2.800,00--75,70-- -- --------0 --
15-12-28 3.200,0046,0054,25-- -- ----46,0046,001 6-2
21-12-29 300,00871,11969,32-- -- ----871,11871,111 15-1
21-12-29 400,00810,00889,58-- -- ----810,00810,001 17-2
21-12-29 450,00780,22852,96-- -- ----780,22780,222 26-1
21-12-29 500,00855,00813,19-- -- ----855,00855,001 28-1
21-12-29 550,00711,00777,03-- -- ----711,00711,004 26-1
21-12-29 600,00695,00742,48-- -- ----695,00695,002 16-2
21-12-29 700,00635,34677,81-- -- ----635,34635,341 30-1
21-12-29 800,00646,75616,38-- -- ----646,75646,751 28-1
21-12-29 900,00532,00561,09-- -- ----532,00532,001 18-2
21-12-29 1.000,00503,50510,67-7,17 -1,4% ----503,50503,501 19-2
21-12-29 1.100,00430,00464,69-- -- ----430,00430,001 4-2
21-12-29 1.200,00413,50422,99-9,49 -2,2% ----418,00413,502 19-2
21-12-29391.400,00315,00352,37-3,15 -0,9% ----315,00315,001 13-2
21-12-29 1.600,00270,00296,54-- -- ----273,00270,0013 16-2
21-12-29 1.800,00209,00252,26-- -- ----209,00209,002 5-2
21-12-29 2.000,00199,00214,68-- -- ----199,00199,001 30-1
21-12-29 2.400,00154,08158,48-- -- ----154,08154,082 27-1
21-12-29 2.800,00109,00119,10-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0091,01-- -- ----95,0095,001 28-1
20-12-30 500,00743,99820,00-- -- ----774,50743,994 4-2
20-12-30 600,00712,45756,31-- -- ----714,06712,452 16-2
20-12-30 700,00736,01698,92-- -- ----736,01736,011 28-1
20-12-30 800,00637,05646,32-9,27 -1,4% ----637,05637,051 19-2
20-12-30 900,00593,87597,91-- -- ----593,87593,871 29-1
20-12-30 1.000,00504,45555,64-- -- ----504,45504,451 16-2
20-12-30 1.100,00433,33511,48-- -- ----433,33433,332 5-2
20-12-30 1.200,00434,45470,23-- -- ----435,75432,0022 16-2
20-12-30 1.400,00353,50401,89-- -- ----353,50353,502 17-2
20-12-30 1.600,00320,90346,28-- -- ----321,00317,5018 16-2
20-12-30 2.000,00261,00262,59-- -- 185,00266,80261,00261,001 18-2
20-12-30 2.400,00189,23203,78-- -- ----189,23189,231 17-2
20-12-30 2.800,00152,30160,11-- -- ----152,30151,803 9-2
20-12-30 3.200,00119,25127,92-- -- ----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?