Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.167,201.149,40+17,80 +1,5% 1.183,801.150,00785.05317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 16-1-2026)
Totaal volume 6.772 (3.594 Calls, 3.178 Puts)
Totaal open interest bij opening 101.692 (46.850 Calls, 54.842 Puts)
Call / Put ratio 1,13
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-2611500,00653,00649,43+17,77 +2,7% ----653,00628,003 15-1
16-01-26 520,00--629,43-- -- --------0 --
16-01-26 560,00--589,44-- -- --------0 --
16-01-261600,00542,50549,44-- -- ----542,50542,501 15-1
16-01-266640,00434,18509,44-- -- ----434,18434,181 9-1
16-01-263680,00419,25469,45-- -- ----419,25413,052 13-1
16-01-266700,00442,50449,45-- -- ----442,50442,501 15-1
16-01-269720,00441,20429,45+17,75 +4,1% ----441,20441,201 15-1
16-01-262740,00351,18409,45-- -- ----351,18351,181 12-1
16-01-269760,00149,60389,45-239,85 -61,6% ----149,60149,601 29-12
16-01-265780,00306,59369,45-- -- ----306,59306,592 14-1
16-01-261790,00174,00359,45+17,75 +4,9% ----174,00174,001 8-12
16-01-2620800,00359,62349,45+17,75 +5,1% ----359,62359,621 12:21
16-01-2612810,00352,92339,45+13,47 +4,0% ----367,12352,443 16:23
16-01-2628820,00268,68329,45+17,75 +5,4% ----268,68268,681 14-1
16-01-2620830,00253,15319,46+17,74 +5,6% ----253,15253,151 9-1
16-01-2621840,00130,00309,46-- -- ----130,00115,255 2-1
16-01-2622850,00210,00299,46-- -- ----210,00210,002 6-1
16-01-2643860,00187,00289,46-- -- ----187,00187,001 6-1
16-01-2610870,00297,00279,46+17,54 +6,3% ----297,00284,003 17:24
16-01-2663880,00281,68269,46+12,22 +4,5% ----285,57281,688 16:13
16-01-2640890,00271,72259,46+12,26 +4,7% ----275,96271,7212 16:13
16-01-26319900,00263,40249,46+13,94 +5,6% ----279,00255,0069 17:13
16-01-2648910,00255,75239,46+17,74 +7,4% ----255,75243,008 13:57
16-01-26145920,00242,23229,46+17,74 +7,7% ----242,23242,232 12:38
16-01-2679930,00233,71219,46+14,25 +6,5% ----235,32229,1216 16:25
16-01-26118940,00227,35209,46+17,74 +8,5% ----227,35214,505 13:27
16-01-26242950,00215,50199,46+17,74 +8,9% ----215,50201,0012 17:28
16-01-26142960,00206,00189,46+17,74 +9,4% 205,00--216,00193,0014 17:29
16-01-26114970,00196,50179,46+17,04 +9,5% ----196,50190,004 17:24
16-01-26146980,00185,50169,47+16,03 +9,5% ----185,50174,909 16:09
16-01-2656990,00173,50159,47+14,03 +8,8% ----173,50165,006 17:04
16-01-262861.000,00165,00149,47+17,73 +11,9% 29,50--165,00154,5014 17:21
16-01-261071.010,00154,00139,48+17,72 +12,7% ----162,00154,006 17:07
16-01-262701.020,00140,20129,51+10,69 +8,3% ----161,86140,206 16:19
16-01-26631.030,00135,00119,55+15,45 +12,9% 0,10--149,00124,7513 17:01
16-01-26731.040,00115,47109,63+5,84 +5,3% ----121,00115,472 16:40
16-01-264091.050,00113,8099,77+17,43 +17,5% ----118,90101,5412 17:02
16-01-261191.060,00103,0089,97+17,23 +19,2% ----103,0092,006 12:57
16-01-26451.070,0093,0080,22+12,78 +15,9% ----93,0093,002 17:15
16-01-261581.080,0090,0070,51+19,49 +27,6% ----100,0072,5010 15:59
16-01-261751.090,0072,5660,38+12,18 +20,2% 75,00--72,5663,623 11:56
16-01-262201.100,0065,2050,83+14,37 +28,3% ----79,5053,5036 17:25
16-01-26521.110,0055,6041,18+14,42 +35,0% ----70,0041,9821 17:29
16-01-261871.120,0046,0031,49+14,51 +46,1% ----60,0032,0055 17:29
16-01-26641.130,0035,2024,26+10,94 +45,1% ----38,0029,5034 17:11
16-01-262601.140,0025,0019,33+7,87 +40,7% ----43,0015,0031 17:25
16-01-261091.150,0015,5011,85+3,65 +30,8% 13,00--29,008,00130 17:29
16-01-261171.160,007,007,72-0,52 -6,7% 6,00--22,402,60231 17:28
16-01-261801.180,000,404,25-3,85 -90,6% 0,100,408,200,10280 17:28
16-01-261121.200,000,051,70-1,65 -97,1% --0,051,300,0592 17:07
16-01-26141.220,000,010,67-0,66 -98,5% ----0,100,015 17:14
16-01-261051.240,000,010,26-0,25 -96,2% ----0,100,0114 16:45
16-01-26 1.260,00--0,08-- -- --------0 --
16-01-26111.280,000,400,02-- -- ----0,400,3516 12-1
16-01-26321.300,000,500,06-- -- ----0,500,504 9-1
16-01-2621.320,000,160,03-- -- ----0,160,162 13-1
16-01-26 1.360,00--0,01-- -- --------0 --
16-01-2661.400,000,250,01+0,24 +2400,0% ----0,250,251 15-1
16-01-26 1.500,00--0,02-- -- --------0 --
16-01-26 1.600,00--0,01-- -- --------0 --
16-01-26 1.700,00--0,01-- -- --------0 --
20-02-263480,00488,88670,16+17,79 +2,7% ----489,06488,883 3-12
20-02-262500,00580,97650,20+17,78 +2,7% ----580,97580,972 12-1
20-02-26 520,00--630,23+17,78 +2,8% --------0 --
20-02-26 560,00--590,31+17,76 +3,0% --------0 --
20-02-26 600,00--550,39+17,74 +3,2% --------0 --
20-02-262640,00518,45510,50+17,70 +3,5% ----518,45518,451 16:47
20-02-262680,00478,60470,64+17,62 +3,7% ----478,60478,601 16:47
20-02-265720,00365,00430,84+17,49 +4,1% ----365,00365,001 14-1
20-02-262740,00354,33411,00+17,38 +4,2% ----354,33354,331 12-1
20-02-2613760,00320,40391,16+17,28 +4,4% ----320,40320,401 12-1
20-02-261780,00265,00371,40+17,13 +4,6% ----265,00265,001 7-1
20-02-266800,00360,00351,68+16,98 +4,8% ----360,00360,001 15-1
20-02-2623820,00273,56332,05+16,81 +5,1% ----281,66273,562 14-1
20-02-265840,00322,39312,55+16,59 +5,3% ----322,39297,682 15-1
20-02-261850,00330,97302,80+16,54 +5,5% ----330,97330,971 15:50
20-02-2613860,00279,61293,16+16,38 +5,6% ----279,61279,611 15-1
20-02-268870,00303,01283,58+16,27 +5,7% ----303,01290,342 13:22
20-02-2612880,00280,17274,00+16,18 +5,9% ----280,17280,171 16-1
20-02-266890,00270,76264,43+16,09 +6,1% ----270,76270,761 16-1
20-02-2620900,00269,37255,21+15,81 +6,2% ----269,37269,371 14:25
20-02-264910,00257,92245,71+15,86 +6,5% ----258,28257,922 16:23
20-02-2620920,00198,20236,26+15,85 +6,7% ----198,20198,201 13-1
20-02-2614930,00229,17227,11+15,77 +6,9% ----229,17229,171 15-1
20-02-2658940,00230,98217,92+15,80 +7,3% ----230,98230,981 16:11
20-02-2635950,00222,66208,99+15,57 +7,5% ----222,66217,003 17:18
20-02-2694960,00214,69199,92+15,72 +7,9% ----214,96193,256 15-1
20-02-2611970,00204,61191,89+14,99 +7,8% ----207,32204,612 16:25
20-02-2662980,00194,62183,14+14,99 +8,2% ----195,37194,622 15:01
20-02-265990,00179,00174,59+14,96 +8,6% ----179,00176,002 15-1
20-02-262101.000,00179,10166,20+15,09 +9,1% 95,00--187,80176,2013 17:17
20-02-2681.010,00182,50158,34+14,64 +9,2% ----182,50182,501 15:39
20-02-26471.020,00160,00150,24+14,40 +9,6% ----177,46153,506 16:26
20-02-26151.030,00148,90142,36+14,16 +9,9% ----153,27148,904 16:28
20-02-26601.040,00161,14134,86+13,78 +10,2% ----161,14161,141 15:44
20-02-262191.050,00137,66127,64+13,35 +10,5% ----137,66135,059 17:18
20-02-263261.060,00132,00120,34+13,01 +10,8% ----132,00123,106 14:17
20-02-26261.070,00137,94113,34+12,79 +11,3% ----137,94116,003 15:44
20-02-262551.080,00126,00106,89+12,39 +11,6% ----126,00107,5016 15:50
20-02-26271.090,00103,84100,46+12,02 +12,0% ----103,84103,842 11:20
20-02-262291.100,00101,1094,41+11,18 +11,8% 25,00--118,0095,3521 16:19
20-02-26311.110,00110,0088,41+10,90 +12,3% ----110,0097,003 15:43
20-02-261621.120,0091,5082,85+10,41 +12,6% ----91,5083,956 17:19
20-02-26421.140,0080,2072,54+9,17 +12,6% ----84,0074,4010 17:16
20-02-261571.160,0070,1062,99+8,44 +13,4% ----77,3062,6047 17:18
20-02-26451.180,0061,3054,45+7,44 +13,7% ----65,4056,0048 17:29
20-02-262001.200,0052,2546,88+6,74 +14,4% ----60,0047,3572 17:22
20-02-26621.220,0045,8040,15+5,86 +14,6% ----53,0041,2023 17:27
20-02-26491.240,0038,0034,31+5,20 +15,2% ----44,0034,1541 17:13
20-02-26 1.260,0032,5029,21+4,38 +15,0% ----32,5032,503 17:01
20-02-26361.280,0027,9524,77+3,89 +15,7% ----30,0025,0018 17:21
20-02-261191.300,0023,8021,07+3,13 +14,9% ----28,2521,0082 17:21
20-02-26931.320,0020,0017,67+2,90 +16,4% ----20,3019,0011 17:29
20-02-26151.360,0013,8512,57+2,14 +17,0% ----14,5012,7050 17:14
20-02-26521.400,0010,159,09+1,46 +16,1% ----12,259,0047 17:23
20-02-2611.440,007,386,52+1,13 +17,3% ----8,907,388 17:29
20-02-26711.500,004,504,07+0,86 +21,1% ----5,004,305 16:57
20-02-26271.600,002,201,51+1,11 +73,5% ----2,402,1215 16:40
20-02-2611.700,001,320,54+1,08 +200,0% ----1,321,1816 14:49
20-02-2621.800,000,590,18+0,91 +505,6% ----0,590,591 16:13
20-02-2621.900,000,280,05+0,51 +1020,0% ----0,280,282 14-1
20-02-26 2.000,000,300,02+0,43 +2150,0% ----0,550,304 16:07
20-03-2681300,00767,42849,88+17,78 +2,1% ----767,46759,1216 9-1
20-03-26147350,00807,29799,96+17,78 +2,2% ----807,29804,3212 16:47
20-03-2647400,00766,29750,04+17,77 +2,4% ----766,29763,9412 17:29
20-03-263420,00479,45730,07+17,77 +2,4% ----479,45479,453 23-12
20-03-2625440,00336,09710,10+17,77 +2,5% ----336,09335,5310 18-9
20-03-2624450,00638,75700,12+17,77 +2,5% ----638,75638,751 14-1
20-03-267460,00197,79690,14+17,76 +2,6% ----197,79197,795 4-9
20-03-269480,00443,87670,20+17,74 +2,6% ----449,34443,874 1-12
20-03-2674500,00600,50650,29+17,68 +2,7% ----600,50600,501 14-1
20-03-26 520,00--630,39+17,61 +2,8% --------0 --
20-03-2631550,00519,01600,55+17,57 +2,9% ----519,20519,013 9-1
20-03-265560,00608,00590,61+17,56 +3,0% ----608,00608,001 15:19
20-03-26246600,00563,98550,88+17,46 +3,2% ----565,65555,006 16:16
20-03-26410650,00514,12501,37+17,22 +3,4% ----515,41506,0012 16:14
20-03-263680,00485,83471,79+17,00 +3,6% ----489,07484,8522 16:16
20-03-26562700,00468,00452,15+16,79 +3,7% ----468,00468,0010 14:23
20-03-2625720,00447,12432,57+16,59 +3,8% ----447,12444,326 12:57
20-03-2648740,00408,00413,03+16,40 +4,0% ----408,00408,002 15-1
20-03-26262750,00408,07403,35+16,24 +4,0% ----408,07408,073 11:31
20-03-261780,00144,69374,29+15,95 +4,3% ----144,69144,691 24-12
20-03-26575800,00372,50355,20+15,63 +4,4% ----388,50361,5016 17:23
20-03-262820,00352,53336,15+15,46 +4,6% ----352,53352,533 13:57
20-03-265840,00329,48316,90+15,73 +5,0% ----333,80327,5832 16:13
20-03-26446850,00320,60307,45+15,79 +5,1% 10,30--332,39320,6015 16:13
20-03-2610860,00253,12298,03+15,81 +5,3% ----253,12253,121 14-1
20-03-26270880,00299,70279,78+15,71 +5,6% ----299,70283,053 16:02
20-03-26351900,00270,00261,51+15,80 +6,0% 12,90--270,00270,005 16:29
20-03-26290920,00262,00243,59+16,21 +6,7% ----262,00255,005 15:30
20-03-2633940,00235,38226,91+15,53 +6,8% ----238,28224,8226 15-1
20-03-26204950,00229,00218,28+15,79 +7,2% ----229,00229,002 12:37
20-03-2615960,00225,32209,98+15,87 +7,6% ----225,32225,321 13:17
20-03-2659980,00210,00193,72+15,48 +8,0% ----210,00190,6517 15-1
20-03-264721.000,00192,00178,02+14,95 +8,4% 114,00--194,80183,9011 17:23
20-03-26191.020,00176,40163,17+14,35 +8,8% ----176,40152,709 15-1
20-03-26891.040,00162,25148,88+13,68 +9,2% ----162,35162,252 17:26
20-03-265211.050,00160,00141,93+13,50 +9,5% 10,00--160,00149,606 15:36
20-03-26271.060,00144,80135,15+13,33 +9,9% ----144,80144,801 12:58
20-03-26191.070,00142,59128,89+12,82 +9,9% ----145,00124,009 15-1
20-03-261331.080,00140,89123,13+11,79 +9,6% ----140,89133,943 15:55
20-03-2651.090,00120,47117,00+11,55 +9,9% ----120,47120,471 16:40
20-03-266911.100,00113,50110,89+11,51 +10,4% ----130,00113,508 16:42
20-03-2691.110,00118,55105,07+11,35 +10,8% ----118,55111,0012 15-1
20-03-262181.120,00107,9599,85+10,80 +10,8% ----107,95107,951 16:11
20-03-2681.130,00107,2594,66+10,18 +10,8% ----107,25107,256 15-1
20-03-2691.140,00105,0089,47+10,02 +11,2% ----105,0095,103 15:54
20-03-26871.150,0089,7584,33+10,04 +11,9% ----103,1089,7524 16:32
20-03-26711.160,0087,3079,76+9,66 +12,1% ----87,3087,302 17:18
20-03-26211.170,0087,8875,51+9,06 +12,0% ----87,8887,881 15:55
20-03-26491.180,0077,5771,27+8,71 +12,2% ----80,9577,0718 15-1
20-03-26171.190,0071,0067,06+8,62 +12,9% 0,10--71,0068,006 16-1
20-03-265461.200,0066,9362,86+8,72 +13,9% ----78,5064,3545 16:36
20-03-26101.220,0063,4556,15+7,57 +13,5% ----63,4563,456 13:06
20-03-26291.240,0060,8549,56+7,28 +14,7% ----60,8550,005 15:51
20-03-26 1.260,0050,20---- -- ----50,2050,201 13:56
20-03-261051.280,0043,7538,82+5,98 +15,4% ----43,7543,755 14:52
20-03-266651.300,0036,6833,94+5,83 +17,2% ----42,2534,6627 16:36
20-03-2661.320,0037,3630,18+5,09 +16,9% ----37,7532,4030 15:55
20-03-26 1.340,00------ -- --------0 --
20-03-261151.360,0027,1023,24+4,21 +18,1% ----27,1023,3524 17:24
20-03-26 1.380,00------ -- --------0 --
20-03-262801.400,0020,6317,84+3,44 +19,3% 18,80--20,9018,0015 17:29
20-03-26 1.450,00------ -- --------0 --
20-03-26611.500,0010,608,50+2,92 +34,4% ----11,5010,6015 16:55
20-03-261281.600,006,953,77+2,60 +69,0% ----6,955,357 15:53
20-03-2621.700,003,401,66+2,15 +129,5% ----3,403,302 12:29
20-03-26241.800,002,000,69+1,83 +265,2% 0,10--2,002,001 16-1
20-03-2691.900,001,220,26+1,49 +573,1% ----1,231,222 12:39
20-03-26242.000,001,000,11+1,18 +1072,7% ----1,001,001 16-1
20-03-26 2.100,00------ -- --------0 --
19-06-26196300,00636,10850,05+18,75 +2,2% ----636,10636,101 2-12
19-06-2641350,00808,29800,40+19,04 +2,4% ----808,29805,3212 16:47
19-06-2614400,00768,09750,84+19,34 +2,6% ----768,09765,5412 17:29
19-06-26 420,00--731,06+19,42 +2,7% --------0 --
19-06-267440,00471,80711,41+19,38 +2,7% ----471,80471,802 22-12
19-06-265450,00452,40701,59+19,36 +2,8% ----452,40452,402 23-12
19-06-265460,00452,00691,77+19,34 +2,8% ----452,00452,001 29-12
19-06-2610480,00675,00672,25+19,21 +2,9% ----675,00663,002 15-1
19-06-2646500,00426,81652,72+19,24 +2,9% ----426,81426,811 17-12
19-06-26 520,00------ -- --------0 --
19-06-2641550,00311,30604,30+18,96 +3,1% ----311,30307,535 24-11
19-06-26 560,00--594,70+18,83 +3,2% --------0 --
19-06-26104600,00490,35556,45+18,25 +3,3% ----491,25490,353 14-1
19-06-26107650,00285,25508,52+18,30 +3,6% 205,00--285,25285,259 17-12
19-06-262680,00294,28481,07+17,09 +3,6% ----294,28294,281 2-1
19-06-26365700,00460,00461,24+18,12 +3,9% ----460,00452,006 15-1
19-06-269720,00378,00443,49+17,25 +3,9% ----378,00378,001 12-1
19-06-26326750,00311,00415,70+18,01 +4,3% ----311,00311,001 8-1
19-06-26382800,00373,07369,58+18,33 +5,0% ----373,07373,073 11:31
19-06-26185850,00350,00326,67+17,23 +5,3% --360,00350,00350,001 15:36
19-06-26110880,00250,00301,75+16,54 +5,5% ----250,00250,002 12-1
19-06-26552900,00306,00285,80+16,29 +5,7% 85,00--306,00306,001 15:55
19-06-2650920,00282,45270,11+15,94 +5,9% ----282,45282,451 17:13
19-06-26 940,00269,70255,06+15,32 +6,0% ----269,70269,702 13:27
19-06-26274950,00261,78247,61+15,46 +6,2% 5,00--265,67261,783 17:20
19-06-2637960,00247,90240,55+15,07 +6,3% ----251,04238,6226 15-1
19-06-261980,00236,65226,31+14,55 +6,4% ----238,82236,6513 16:21
19-06-265661.000,00233,89212,68+14,08 +6,6% ----233,89223,578 15:54
19-06-26111.020,00212,00199,31+13,90 +7,0% ----212,00212,004 15-1
19-06-2631.030,00204,90193,35+13,29 +6,9% ----204,90204,901 16:02
19-06-265671.050,00194,00180,70+12,87 +7,1% ----202,00194,002 16:07
19-06-26231.080,00124,00162,82+12,76 +7,8% ----124,00124,001 12-1
19-06-265661.100,00157,00152,14+12,19 +8,0% ----157,00157,003 16:31
19-06-26801.120,00149,20141,49+11,78 +8,3% ----149,20149,201 16:19
19-06-26131.140,00140,35131,47+11,52 +8,8% ----140,35133,003 17:13
19-06-26301.160,00127,60122,30+10,97 +9,0% ----131,50127,602 16:32
19-06-26 1.180,00------ -- --------0 --
19-06-264651.200,00113,36105,40+9,84 +9,3% --125,00124,00109,91365 16:12
19-06-26 1.220,00------ -- --------0 --
19-06-26161.240,0097,5090,62+9,05 +10,0% ----97,5087,0021 15-1
19-06-26 1.260,00------ -- --------0 --
19-06-26451.280,0091,6577,69+8,30 +10,7% ----91,6580,0949 15:45
19-06-264091.300,0079,3571,84+8,08 +11,2% 20,00--79,3574,503 13:31
19-06-26 1.350,0063,10---- -- ----63,1063,101 16:34
19-06-266791.400,0053,9048,96+6,01 +12,3% --100,0053,9049,402 17:02
19-06-26 1.450,0044,75---- -- ----44,7544,753 17:06
19-06-263461.500,0037,5033,32+4,45 +13,4% ----38,5034,4436 17:23
19-06-263711.600,0028,0022,86+3,14 +13,7% ----28,0028,001 15:42
19-06-26541.700,0018,3515,81+2,25 +14,2% ----18,3517,858 16:00
19-06-26331.800,0012,0011,14+1,57 +14,1% ----12,0011,502 15-1
19-06-26 1.900,009,208,08+1,03 +12,7% ----9,209,203 16:37
19-06-26302.000,007,505,93+0,78 +13,2% ----7,507,501 15:41
19-06-26182.200,004,003,02+0,78 +25,8% ----4,004,001 16:51
19-06-26 2.400,00--1,57+0,77 +49,0% --------0 --
18-09-264350,00476,31800,87+17,84 +2,2% ----476,33476,314 29-9
18-09-261400,00500,16751,78+18,15 +2,4% ----500,16500,161 19-12
18-09-26 450,00--702,87+18,70 +2,7% --------0 --
18-09-26 480,00--673,70+18,99 +2,8% --------0 --
18-09-261500,00412,35654,30+19,30 +2,9% ----412,35412,351 26-11
18-09-26 520,00------ -- --------0 --
18-09-26 550,00438,80606,31+19,74 +3,3% ----438,80438,801 4-12
18-09-26 560,00--596,86+19,82 +3,3% --------0 --
18-09-264600,00571,74559,10+20,24 +3,6% ----571,87571,743 12:23
18-09-261650,00444,58512,97+20,33 +4,0% ----444,58444,581 9-1
18-09-261680,00499,75486,08+19,96 +4,1% ----499,75499,751 11:55
18-09-264700,00350,00468,23+19,64 +4,2% ----350,00350,001 5-1
18-09-268720,00216,00450,62+19,80 +4,4% ----216,00216,001 18-12
18-09-2641750,00430,73425,05+19,23 +4,5% ----430,73430,732 15-1
18-09-26126800,00371,00383,51+18,41 +4,8% ----372,00371,004 15-1
18-09-2631850,00348,00343,58+17,69 +5,1% ----348,00348,001 11:09
18-09-2644880,00187,20321,44+16,41 +5,1% ----187,20187,203 2-1
18-09-2648900,00322,00306,69+16,11 +5,3% ----322,00322,002 13:25
18-09-26110920,00297,04291,93+16,22 +5,6% ----297,04297,041 16-1
18-09-2689950,00227,52271,91+14,87 +5,5% ----227,52227,521 14-1
18-09-26851.000,00249,95239,36+14,04 +5,9% ----255,72249,553 17:13
18-09-26601.050,00221,40209,61+13,16 +6,3% ----221,40221,402 14:15
18-09-26371.080,00210,89193,14+12,76 +6,6% ----210,89204,304 15:55
18-09-26471.100,00184,25182,91+12,10 +6,6% ----184,25184,251 15-1
18-09-261221.120,00176,65172,92+11,84 +6,8% ----176,65176,656 16-1
18-09-26 1.140,00------ -- --------0 --
18-09-2651.160,00160,75154,19+11,35 +7,4% ----160,75160,7514 16:21
18-09-26 1.180,00------ -- --------0 --
18-09-261111.200,00142,00137,60+10,26 +7,5% ----153,95142,0018 16:39
18-09-26 1.220,00------ -- --------0 --
18-09-2611.240,00116,25122,27+9,64 +7,9% ----116,25116,251 15-1
18-09-26 1.260,00------ -- --------0 --
18-09-26 1.280,00------ -- --------0 --
18-09-261591.300,00108,00102,53+8,56 +8,3% ----108,00108,001 16:19
18-09-26 1.320,00------ -- --------0 --
18-09-26 1.340,00------ -- --------0 --
18-09-26 1.350,00------ -- --------0 --
18-09-26 1.360,00------ -- --------0 --
18-09-26 1.380,00------ -- --------0 --
18-09-262481.400,0078,3076,42+7,02 +9,2% ----78,3078,301 16-1
18-09-26 1.450,00------ -- --------0 --
18-09-261071.500,0061,4557,06+5,72 +10,0% ----61,4561,452 12:41
18-09-261531.600,0047,3842,95+4,59 +10,7% ----48,0040,5039 15-1
18-09-26101.700,0035,1032,51+3,56 +11,0% ----35,1035,101 13:39
18-09-26531.800,0024,9025,09+2,43 +9,7% ----25,2024,903 11:30
18-09-26 1.900,00--18,95+2,28 +12,0% --------0 --
18-09-26282.000,0016,4914,36+2,16 +15,0% ----16,4916,491 13:19
18-09-2612.200,004,898,05+2,24 +27,8% ----4,894,891 9-1
18-09-26 2.400,00--4,51+2,11 +46,8% --------0 --
18-12-26104280,00545,34870,42+17,39 +2,0% ----545,34545,272 29-9
18-12-26155300,00862,59850,87+17,39 +2,0% ----862,59862,591 12:20
18-12-2651350,00555,60802,18+17,54 +2,2% ----555,60555,602 23-12
18-12-2657400,00775,00754,06+17,51 +2,3% ----775,00775,001 15-1
18-12-2637450,00726,13706,51+17,34 +2,5% ----726,13699,423 15-1
18-12-26 480,00--678,35+17,25 +2,5% --------0 --
18-12-2670500,00679,13659,56+17,20 +2,6% ----680,00679,135 15-1
18-12-26 520,00------ -- --------0 --
18-12-26115550,00611,47613,63+16,91 +2,8% ----611,47611,471 16-1
18-12-2682560,00603,47604,43+16,90 +2,8% ----603,47603,471 16-1
18-12-26372600,00560,00568,61+16,55 +2,9% ----560,00560,001 15-1
18-12-262640,00550,17532,94+16,54 +3,1% ----550,17542,502 13:31
18-12-26 680,00515,00498,77+16,18 +3,2% ----515,00515,001 13:41
18-12-261.252700,00497,92481,68+16,23 +3,4% ----497,92486,902 13:31
18-12-26 720,00--464,66+16,22 +3,5% --------0 --
18-12-2612760,00379,80432,47+15,91 +3,7% ----379,80373,973 14-1
18-12-261.211800,00412,00400,32+16,91 +4,2% 375,00--412,00405,008 17:05
18-12-261840,00397,83370,62+15,79 +4,3% ----397,83397,832 15:48
18-12-269880,00236,95341,05+16,01 +4,7% ----236,95236,952 5-1
18-12-26920900,00341,00327,31+15,67 +4,8% ----341,00341,006 17:23
18-12-266920,00227,40313,73+15,54 +5,0% ----227,40227,401 8-1
18-12-268960,00298,53287,71+15,16 +5,3% ----298,53298,531 13:02
18-12-261.1701.000,00286,00263,51+14,40 +5,5% ----286,00263,0066 15:49
18-12-26161.040,00243,61240,81+13,72 +5,7% ----243,61243,124 16-1
18-12-26101.080,00222,41219,46+13,22 +6,0% ----222,41221,874 16-1
18-12-268371.100,00217,35209,55+12,72 +6,1% --240,00227,00214,007 16:18
18-12-26141.120,00192,15200,05+12,16 +6,1% ----192,15192,151 15-1
18-12-26 1.140,00201,25---- -- ----210,75194,005 17:29
18-12-2641.160,00182,95181,15+12,28 +6,8% ----182,95182,951 16-1
18-12-26 1.180,00------ -- --------0 --
18-12-261.8491.200,00174,73165,05+11,13 +6,7% ----186,00166,2030 17:20
18-12-26 1.220,00------ -- --------0 --
18-12-26191.240,00162,29149,86+10,62 +7,1% ----162,29162,293 15:57
18-12-26 1.260,00------ -- --------0 --
18-12-26 1.280,00------ -- --------0 --
18-12-262671.300,00137,00129,33+9,85 +7,6% --160,00137,00133,0020 16:57
18-12-26 1.320,00------ -- --------0 --
18-12-26 1.350,00------ -- --------0 --
18-12-264801.400,00107,00101,04+8,87 +8,8% 103,00--113,00101,2025 16:18
18-12-26 1.450,00------ -- --------0 --
18-12-26281.500,0083,0079,00+7,84 +9,9% ----83,0083,0013 12:09
18-12-261771.600,0067,1061,84+6,91 +11,2% ----68,0064,9288 17:28
18-12-262071.700,0054,3547,87+6,76 +14,1% ----57,4053,05112 17:02
18-12-262131.800,0043,0036,64+7,24 +19,8% ----43,0043,001 13:40
18-12-26 1.900,00--28,82+6,61 +22,9% --------0 --
18-12-26552.000,0025,7822,03+6,73 +30,5% ----25,7825,7115 16-1
18-12-2682.200,0017,7213,24+5,94 +44,9% ----18,0017,726 15-1
18-12-26 2.400,0013,257,93+5,04 +63,6% ----13,2511,6577 16:58
18-06-27130300,00869,82855,68+16,19 +1,9% ----870,07864,0423 12:58
18-06-2715400,00771,86762,50+17,07 +2,2% ----772,39771,862 12:32
18-06-273450,00646,67716,75+17,41 +2,4% ----646,81646,593 12-1
18-06-276500,00677,66671,87+17,22 +2,6% ----677,66672,824 15-1
18-06-2736600,00593,95585,08+16,80 +2,9% ----593,95592,233 15-1
18-06-27 680,00------ -- --------0 --
18-06-27168700,00494,77503,84+15,88 +3,2% ----494,77494,771 15-1
18-06-27 720,00------ -- --------0 --
18-06-27 760,00------ -- --------0 --
18-06-2748800,00368,60429,47+15,01 +3,5% ----368,60368,495 12-1
18-06-27987900,00372,82362,78+14,04 +3,9% ----373,08368,0425 12:58
18-06-27 960,00------ -- --------0 --
18-06-277661.000,00304,95304,01+12,74 +4,2% ----307,45304,952 15-1
18-06-27 1.040,00------ -- --------0 --
18-06-27911.100,00259,00253,10+11,42 +4,5% ----259,00259,001 11:45
18-06-27 1.150,00------ -- --------0 --
18-06-27241.200,00217,28210,14+10,19 +4,8% ----225,50217,285 16:18
18-06-27 1.250,00------ -- --------0 --
18-06-2761.300,00183,25174,24+9,79 +5,6% ----187,50179,0012 17:27
18-06-27 1.350,00164,85---- -- ----164,85158,502 17:23
18-06-27191.400,00148,31145,03+8,47 +5,8% ----148,31143,252 12:17
18-06-27 1.450,00------ -- --------0 --
18-06-2781.500,00130,50121,10+6,98 +5,8% ----130,50120,702 15:39
18-06-27181.600,00105,00100,75+6,58 +6,5% ----105,00105,001 12:43
18-06-27 1.700,00--84,44+5,47 +6,5% --------0 --
18-06-2781.800,0044,5070,62+5,19 +7,3% ----44,5044,0010 7-1
18-06-27512.000,0053,0050,35+3,96 +7,9% ----53,5049,5010 16:56
18-06-27 2.200,00--36,59+3,04 +8,3% --------0 --
18-06-27 2.400,0028,5027,13+2,30 +8,5% ----28,5028,505 16:38
17-12-2771300,00791,02860,10+13,99 +1,6% ----791,02790,822 12-1
17-12-2740400,00505,00769,67+14,67 +1,9% ----505,00505,0010 15-10
17-12-2716450,00619,60725,80+15,20 +2,1% ----619,60619,6020 7-1
17-12-2724500,00581,00682,94+15,18 +2,2% ----581,00581,001 5-1
17-12-2748550,00592,16641,14+16,09 +2,5% ----600,00592,166 13-1
17-12-27137600,00498,67600,91+15,72 +2,6% ----498,67498,676 8-1
17-12-277650,00571,73562,10+16,20 +2,9% ----571,73566,354 15-1
17-12-27 680,00------ -- --------0 --
17-12-27558700,00524,80525,06+15,06 +2,9% ----524,80524,801 11:15
17-12-27 720,00------ -- --------0 --
17-12-27 760,00------ -- --------0 --
17-12-27205800,00468,00455,68+14,38 +3,2% ----468,00468,001 17:06
17-12-27336900,00399,85393,32+13,99 +3,6% ----399,85395,793 12:20
17-12-27 960,00------ -- --------0 --
17-12-273251.000,00345,00337,88+12,77 +3,8% ----345,00345,006 16:40
17-12-27 1.040,00------ -- --------0 --
17-12-273541.100,00295,66289,24+11,46 +4,0% ----295,66295,661 11:54
17-12-27 1.150,00------ -- --------0 --
17-12-275241.200,00254,99247,68+10,56 +4,3% ----254,99254,991 14:55
17-12-27 1.220,00------ -- --------0 --
17-12-27 1.240,00------ -- --------0 --
17-12-27 1.250,00------ -- --------0 --
17-12-27 1.260,00------ -- --------0 --
17-12-27 1.280,00------ -- --------0 --
17-12-2731.300,00215,00211,76+10,85 +5,1% ----224,00215,0010 15-1
17-12-27 1.320,00------ -- --------0 --
17-12-27 1.340,00------ -- --------0 --
17-12-27 1.350,00203,28---- -- ----203,73203,282 16:18
17-12-27 1.360,00------ -- --------0 --
17-12-27 1.380,00------ -- --------0 --
17-12-272231.400,00192,50182,87+8,91 +4,9% 189,00--192,50183,5054 17:03
17-12-27 1.420,00------ -- --------0 --
17-12-27 1.440,00------ -- --------0 --
17-12-27 1.460,00------ -- --------0 --
17-12-27 1.480,00------ -- --------0 --
17-12-2741.500,00162,79157,27+8,31 +5,3% ----162,79156,543 14:55
17-12-272331.600,00140,00135,82+7,48 +5,5% ----140,00140,0011 12:35
17-12-27101.700,0071,65117,14+7,06 +6,0% ----74,0071,6510 8-1
17-12-27181.800,0080,60101,64+6,03 +5,9% ----80,6080,601 14-1
17-12-272202.000,0080,0076,83+4,85 +6,3% ----80,0080,001 13:17
17-12-27 2.200,00--58,51+4,00 +6,8% --------0 --
17-12-27162.400,0049,0045,44+2,94 +6,5% ----49,0045,002 15:48
17-12-27 2.800,00--28,54+1,81 +6,3% --------0 --
15-12-2844300,00773,27868,21+11,61 +1,3% ----773,89773,273 9-1
15-12-2844400,00714,66783,97+13,01 +1,7% ----714,66714,656 12-1
15-12-282450,00392,57743,59+14,31 +1,9% ----392,57392,572 19-9
15-12-28208500,00716,00704,59+15,63 +2,2% ----716,00716,001 15-1
15-12-2851550,00568,00667,00+17,22 +2,6% ----568,00568,002 6-1
15-12-2844600,00645,00630,70+17,49 +2,8% ----645,00645,001 15-1
15-12-28 680,00------ -- --------0 --
15-12-2887700,00566,57562,93+15,73 +2,8% ----566,57566,571 16-1
15-12-28 720,00------ -- --------0 --
15-12-28 760,00------ -- --------0 --
15-12-2873800,00525,00501,15+12,90 +2,6% ----525,00505,502 15:48
15-12-28140900,00460,00445,32+9,60 +2,2% ----460,00445,003 13:08
15-12-28 960,00------ -- --------0 --
15-12-282921.000,00397,17394,46+10,43 +2,6% ----397,17380,0012 15-1
15-12-28 1.040,00------ -- --------0 --
15-12-281.2541.100,00351,23349,50+10,08 +2,9% ----351,23351,231 16-1
15-12-28 1.150,00------ -- --------0 --
15-12-281.3041.200,00313,00309,70+10,25 +3,3% 200,00--313,00313,001 16-1
15-12-28 1.250,00305,55---- -- ----306,40294,0538 15:59
15-12-28 1.300,00------ -- --------0 --
15-12-28 1.350,00------ -- --------0 --
15-12-28671.400,00254,15246,39+9,11 +3,7% ----254,15254,151 11:16
15-12-28 1.450,00------ -- --------0 --
15-12-28 1.500,00------ -- --------0 --
15-12-283551.600,00202,00197,94+7,89 +4,0% ----202,00202,001 15-1
15-12-28 1.700,00------ -- --------0 --
15-12-28141.800,00165,00159,95+7,01 +4,4% ----165,00154,005 15-1
15-12-281112.000,00137,00130,31+5,11 +3,9% ----137,00137,001 15:30
15-12-2812.200,00109,00106,61+4,67 +4,4% ----109,00109,001 15-1
15-12-28 2.400,00--88,45+4,03 +4,6% --------0 --
15-12-28 2.800,00--62,07+2,58 +4,2% --------0 --
15-12-28 3.200,00--44,79+1,29 +2,9% --------0 --
21-12-2961300,00871,11877,14+12,10 +1,4% ----871,11871,111 15-1
21-12-29122400,00680,05799,05+14,24 +1,8% ----680,05680,051 5-1
21-12-2948450,00521,66761,86+15,37 +2,0% ----521,66521,0610 29-12
21-12-2982500,00713,49726,17+16,92 +2,3% ----713,49712,845 15-1
21-12-2926550,00569,00691,45+17,57 +2,5% ----569,00569,001 5-1
21-12-29206600,00608,14658,61+17,29 +2,6% ----608,87608,143 13-1
21-12-2957700,00505,00596,42+15,35 +2,6% ----505,00505,001 5-1
21-12-2929800,00557,00540,55+13,51 +2,5% ----557,00557,001 17:17
21-12-29206900,00491,41489,28+11,10 +2,3% ----491,41491,411 15-1
21-12-292241.000,00456,00442,06+11,52 +2,6% ----456,00456,001 15:30
21-12-29361.100,00400,00399,74+11,33 +2,8% ----400,00400,002 16-1
21-12-291911.200,00377,75362,22+11,51 +3,2% ----377,75377,7553 15:54
21-12-29241.400,00269,35301,07+9,96 +3,3% ----269,35269,354 13-1
21-12-291211.600,00254,66252,72+7,69 +3,0% ----254,66254,661 15-1
21-12-29121.800,00174,82213,13+4,90 +2,3% ----174,82174,825 12-1
21-12-29112.000,00125,00180,61+6,33 +3,5% ----125,00123,002 5-1
21-12-2912.400,00109,00132,22+6,06 +4,6% ----109,00109,001 12-1
21-12-29 2.800,00--99,87+5,09 +5,1% --------0 --
21-12-29 3.200,00--78,08+1,96 +2,5% --------0 --
20-12-305500,00735,49742,79+15,53 +2,1% ----735,49734,845 15-1
20-12-303600,00573,49681,13+14,84 +2,2% ----573,49573,491 5-1
20-12-302700,00612,01625,67+12,12 +1,9% ----612,01612,012 15-1
20-12-3011800,00538,86574,23+12,58 +2,2% ----538,86538,864 13-1
20-12-303900,00534,00526,08+12,77 +2,4% ----534,00534,001 15-1
20-12-3061.000,00394,58482,41+13,39 +2,8% ----394,58394,581 8-1
20-12-30201.100,00450,92442,77+13,17 +3,0% ----450,92450,921 15-1
20-12-30161.200,00408,21406,38+14,34 +3,5% ----408,21381,803 15-1
20-12-3051.400,00351,95347,27+11,19 +3,2% ----351,95351,804 16-1
20-12-3061.600,00269,00299,44+6,73 +2,2% ----269,00269,006 13-1
20-12-30372.000,00225,00226,61+5,37 +2,4% 205,50--225,00225,001 16-1
20-12-30 2.400,00--174,83+5,66 +3,2% --------0 --
20-12-3012.800,00133,85137,49+4,60 +3,3% ----133,85133,851 15-1
20-12-3073.200,00111,00109,81+5,54 +5,0% ----111,00111,001 16-1
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?