Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.215,601.192,00+23,60 +2,0% 1.230,801.183,40952.82617:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 30-1-2026)
Totaal volume 3.532 (1.578 Calls, 1.954 Puts)
Totaal open interest bij opening 105.264 (50.346 Calls, 54.918 Puts)
Call / Put ratio 0,81
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-263480,00488,88712,33+23,57 +3,3% ----489,06488,883 3-12
20-02-262500,00662,75692,34+23,57 +3,4% ----662,75662,752 23-1
20-02-26 520,00--672,36+23,56 +3,5% --------0 --
20-02-26 560,00--632,38+23,57 +3,7% --------0 --
20-02-262600,00564,55592,41+23,56 +4,0% ----564,55564,552 23-1
20-02-261640,00518,45552,44+23,55 +4,3% ----518,45518,451 16-1
20-02-263680,00478,60512,46+23,56 +4,6% ----478,60478,601 16-1
20-02-265720,00365,00472,49+23,56 +5,0% ----365,00365,001 14-1
20-02-262740,00467,45452,51+23,56 +5,2% ----467,45467,451 27-1
20-02-2613760,00447,55432,52+23,57 +5,4% ----447,55447,551 27-1
20-02-261780,00265,00412,53+23,59 +5,7% ----265,00265,001 7-1
20-02-266800,00491,90392,55+23,61 +6,0% ----491,90491,901 28-1
20-02-2620820,00450,00372,57+23,64 +6,3% ----463,00450,003 28-1
20-02-265840,00352,23352,60+23,67 +6,7% ----352,46347,573 30-1
20-02-262850,00441,95342,62+23,69 +6,9% ----441,95441,951 28-1
20-02-269860,00338,53332,65+23,71 +7,1% ----338,53338,531 30-1
20-02-269870,00311,53322,70+23,72 +7,4% ----311,53289,792 23-1
20-02-2610880,00370,07312,74+23,74 +7,6% ----370,07370,071 29-1
20-02-266890,00394,02302,82+23,72 +7,8% ----394,02394,021 28-1
20-02-2619900,00346,00292,91+23,71 +8,1% ----346,00346,001 29-1
20-02-264910,00330,79283,02+23,70 +8,4% ----334,10330,793 29-1
20-02-2617920,00329,06273,19+23,63 +8,6% ----329,06329,061 29-1
20-02-2612930,00255,00263,36+23,57 +8,9% ----255,00255,001 29-1
20-02-2649940,00278,55253,63+23,45 +9,2% ----289,38278,553 29-1
20-02-2632950,00285,35243,92+23,30 +9,6% ----285,35285,352 29-1
20-02-2680960,00280,84234,26+23,16 +9,9% ----280,84274,929 29-1
20-02-269970,00264,87224,74+22,91 +10,2% ----273,87264,872 29-1
20-02-2652980,00303,00215,35+22,46 +10,4% ----312,50303,009 28-1
20-02-268990,00188,90205,70+22,40 +10,9% ----188,90188,106 23-1
20-02-261971.000,00253,70196,30+22,20 +11,3% ----253,70243,005 29-1
20-02-26101.010,00227,23186,95+21,88 +11,7% --305,00227,23227,231 29-1
20-02-26591.020,00223,00177,72+21,51 +12,1% ----223,00223,003 29-1
20-02-26161.030,00256,80168,20+21,57 +12,8% ----256,80256,801 28-1
20-02-26521.040,00200,00159,49+20,93 +13,1% ----200,00200,001 29-1
20-02-262191.050,00172,50150,45+20,48 +13,6% ----172,50172,503 30-1
20-02-263161.060,00192,58141,97+19,85 +14,0% ----192,58192,582 29-1
20-02-26181.070,00171,00133,09+19,73 +14,8% ----171,00171,001 29-1
20-02-262441.080,00131,00124,49+19,22 +15,4% ----131,00131,001 30-1
20-02-26291.090,00190,14116,38+18,60 +16,0% ----196,62190,142 28-1
20-02-261841.100,00140,00108,68+17,88 +16,5% ----140,00140,0012 30-1
20-02-26361.110,00113,30100,92+16,85 +16,7% ----115,60113,302 30-1
20-02-261431.120,00104,0593,47+16,24 +17,4% --167,00119,00103,504 30-1
20-02-26371.140,0091,1579,39+14,52 +18,3% ----91,9585,104 30-1
20-02-261571.160,0075,2566,62+12,97 +19,5% 35,00--75,2565,002 30-1
20-02-26571.180,0066,0055,13+11,43 +20,7% ----68,4953,3016 30-1
20-02-263291.200,0056,2745,29+9,34 +20,6% 30,0090,0561,5041,5040 30-1
20-02-261231.220,0041,0036,96+7,30 +19,8% ----50,5033,0548 30-1
20-02-261521.240,0033,5029,75+5,67 +19,1% ----40,7526,80101 30-1
20-02-262131.260,0025,5023,69+4,63 +19,5% ----34,5021,5052 30-1
20-02-26911.280,0020,0018,72+3,35 +17,9% ----25,5018,8047 30-1
20-02-264461.300,0016,0014,82+2,21 +14,9% ----21,5513,0082 30-1
20-02-262871.320,0015,0011,59+1,75 +15,1% ----15,359,7521 30-1
20-02-262431.340,009,759,06+1,20 +13,2% ----11,008,1524 30-1
20-02-261321.360,006,907,00+0,79 +11,3% ----8,756,0044 30-1
20-02-26251.380,007,055,37+0,81 +15,1% ----7,204,5015 30-1
20-02-262401.400,004,244,23+0,49 +11,6% ----5,553,5051 30-1
20-02-26131.420,002,953,26+0,48 +14,7% ----3,402,954 30-1
20-02-26471.440,003,202,51+0,36 +14,3% ----3,202,203 30-1
20-02-2661.460,002,051,86+0,46 +24,7% ----2,052,051 30-1
20-02-26221.480,001,121,55+0,23 +14,8% ----1,601,124 30-1
20-02-264251.500,001,301,21+0,38 +31,4% --2,001,591,1011 30-1
20-02-2681.520,001,030,98+0,15 +15,3% ----1,031,033 30-1
20-02-263651.560,000,790,58+0,06 +10,3% ----0,790,5513 30-1
20-02-26681.600,000,450,35-0,03 -8,6% ----0,450,404 30-1
20-02-26 1.640,00--0,23-0,07 -30,4% --------0 --
20-02-26 1.680,00--0,15-0,07 -46,7% --------0 --
20-02-26801.700,000,330,12-0,06 -50,0% ----0,330,331 29-1
20-02-2641.800,000,400,04-0,03 -75,0% ----0,400,401 28-1
20-02-26101.900,000,190,01-- -- ----0,190,191 28-1
20-02-26142.000,000,010,10-- -- ----0,010,011 22-1
20-03-2671300,00865,50892,20+23,58 +2,6% ----875,45865,505 26-1
20-03-26109350,00886,84842,23+23,59 +2,8% ----901,69886,6414 29-1
20-03-2625400,00839,18792,27+23,58 +3,0% ----839,18839,182 29-1
20-03-264420,00851,61772,28+23,58 +3,1% ----855,02851,616 28-1
20-03-2621440,00830,91752,30+23,57 +3,1% ----830,91830,904 28-1
20-03-2624450,00638,75742,30+23,58 +3,2% ----638,75638,751 14-1
20-03-267460,00197,79732,31+23,58 +3,2% ----197,79197,795 4-9
20-03-2610480,00692,11712,33+23,59 +3,3% ----692,11692,111 23-1
20-03-2673500,00678,50692,35+23,62 +3,4% ----707,50678,502 29-1
20-03-26 520,00--672,42+23,63 +3,5% --------0 --
20-03-2625550,00698,15642,56+23,66 +3,7% ----700,52694,3810 29-1
20-03-265560,00575,00632,60+23,68 +3,7% ----575,00575,001 19-1
20-03-26247600,00598,00592,84+23,71 +4,0% ----678,25598,002 28-1
20-03-26399650,00558,03543,22+23,70 +4,4% ----558,03558,031 30-1
20-03-2625680,00455,75513,52+23,68 +4,6% ----455,75455,751 21-1
20-03-26556700,00544,70493,75+23,63 +4,8% ----544,70544,702 29-1
20-03-2624720,00447,12474,00+23,58 +5,0% ----447,12444,326 16-1
20-03-2646740,00486,77454,33+23,51 +5,2% ----486,77486,777 30-1
20-03-26246750,00487,35444,49+23,48 +5,3% ----490,00487,355 29-1
20-03-2610760,00460,10434,70+23,40 +5,4% 449,35452,35460,10460,1010 27-1
20-03-261780,00144,69415,07+23,28 +5,6% ----144,69144,691 24-12
20-03-26539800,00414,00395,52+23,17 +5,9% ----430,00390,0020 30-1
20-03-262820,00477,10376,07+23,03 +6,1% ----477,10477,103 28-1
20-03-2627840,00395,00356,62+22,89 +6,4% ----409,00395,007 29-1
20-03-26434850,00354,25346,97+22,75 +6,6% 10,30--355,18354,252 30-1
20-03-267860,00336,40337,37+22,60 +6,7% ----336,56331,893 30-1
20-03-26268880,00331,13318,22+22,44 +7,1% ----331,13331,131 30-1
20-03-26360900,00312,73299,20+22,17 +7,4% 12,90--312,73312,731 30-1
20-03-26287920,00318,87280,45+21,97 +7,8% ----327,73318,872 29-1
20-03-2630940,00301,00261,85+21,52 +8,2% ----301,00301,001 29-1
20-03-26183950,00279,00252,72+21,20 +8,4% ----279,00279,001 30-1
20-03-2616960,00247,78243,64+20,91 +8,6% 256,40259,40247,78247,781 30-1
20-03-2652980,00234,03225,84+20,32 +9,0% ----319,26220,9323 28-1
20-03-264711.000,00234,50208,31+19,63 +9,4% ----234,50206,805 30-1
20-03-26171.020,00267,40191,33+19,05 +10,0% ----267,40267,401 28-1
20-03-26751.040,00197,95174,34+18,71 +10,7% ----215,70197,9518 29-1
20-03-265131.050,00176,00166,36+18,25 +11,0% 10,00--176,00176,002 30-1
20-03-26241.060,00234,51158,68+18,09 +11,4% ----236,28234,512 28-1
20-03-26151.070,00163,83150,98+17,47 +11,6% ----163,83158,794 30-1
20-03-261181.080,00140,00143,40+17,00 +11,9% ----190,15140,006 29-1
20-03-2661.090,00142,90136,25+16,28 +11,9% ----142,90136,306 27-1
20-03-267041.100,00139,45129,18+15,81 +12,2% ----139,45134,503 30-1
20-03-2681.110,00160,00122,36+15,31 +12,5% ----160,00160,001 29-1
20-03-262151.120,00124,65115,53+14,84 +12,8% ----124,65115,603 30-1
20-03-26241.130,00116,70109,11+14,19 +13,0% ----116,70114,202 30-1
20-03-26561.140,00108,90102,86+13,64 +13,3% ----108,90100,005 30-1
20-03-26861.150,00104,0096,93+13,08 +13,5% 95,00160,00120,0096,209 30-1
20-03-26641.160,0095,7590,92+12,60 +13,9% ----95,7590,304 30-1
20-03-26211.170,0083,3085,45+11,84 +13,9% ----83,3080,954 30-1
20-03-26471.180,0091,3580,22+11,16 +13,9% ----91,9591,352 30-1
20-03-26331.190,0087,0075,22+10,62 +14,1% ----94,0071,7011 30-1
20-03-265821.200,0077,8070,17+10,07 +14,4% ----80,5066,9051 30-1
20-03-26331.220,0070,0061,42+8,80 +14,3% ----76,0065,8025 30-1
20-03-26731.240,0060,0053,35+7,73 +14,5% ----66,0056,5528 30-1
20-03-26221.260,0055,7246,42+6,33 +13,6% ----55,7244,947 30-1
20-03-261161.280,0045,0040,02+5,65 +14,1% ----47,0038,953 30-1
20-03-265751.300,0040,2134,59+4,53 +13,1% ----43,0032,8777 30-1
20-03-26771.320,0032,5029,82+3,85 +12,9% ----32,5029,002 30-1
20-03-26141.340,0033,0025,39+3,15 +12,4% ----33,0023,605 30-1
20-03-261451.360,0024,9021,79+2,71 +12,4% ----27,4520,8013 30-1
20-03-26291.380,0021,4018,37+2,25 +12,2% ----21,0021,005 30-1
20-03-268031.400,0016,5015,77+2,01 +12,7% 16,20--20,4514,6042 30-1
20-03-26431.450,0011,3510,51+1,25 +11,9% ----13,309,7010 30-1
20-03-261231.480,008,308,16+0,95 +11,6% ----10,207,3039 30-1
20-03-261171.500,007,816,91+0,83 +12,0% --22,908,077,812 30-1
20-03-2621.520,009,305,96+0,71 +11,9% ----9,309,301 29-1
20-03-2651.560,004,394,31+0,62 +14,4% ----4,874,359 30-1
20-03-261221.600,003,803,18+0,43 +13,5% ----3,803,801 30-1
20-03-2651.700,001,401,57+0,21 +13,4% ----1,401,401 30-1
20-03-26301.800,001,471,18-0,19 -16,1% 0,10--1,471,471 29-1
20-03-2691.900,000,700,55+0,05 +9,1% ----0,700,701 30-1
20-03-26342.000,000,450,25+0,11 +44,0% ----0,450,451 20-1
20-03-2612.100,000,560,13+0,03 +23,1% ----0,560,561 22-1
17-04-261720,00500,75477,44+24,16 +5,1% ----500,75500,751 29-1
17-04-26 760,00--438,73+23,86 +5,4% --------0 --
17-04-262800,00429,32400,37+23,60 +5,9% ----429,32423,042 27-1
17-04-2621840,00365,65362,62+23,18 +6,4% ----457,06363,1521 28-1
17-04-262880,00337,68325,48+21,55 +6,6% ----337,68337,681 30-1
17-04-262920,00341,12289,48+20,74 +7,2% ----341,12341,121 29-1
17-04-268960,00323,60254,81+19,73 +7,7% ----341,44323,602 28-1
17-04-2621.000,00288,60221,87+18,59 +8,4% ----288,60288,601 28-1
17-04-2631.020,00225,25205,99+18,13 +8,8% ----225,25225,251 29-1
17-04-2611.040,00179,80190,57+17,68 +9,3% ----179,80179,801 26-1
17-04-26 1.060,00--176,17+16,78 +9,5% --------0 --
17-04-2611.080,00159,15162,37+16,02 +9,9% ----159,15159,151 28-1
17-04-26291.100,00160,00148,77+15,37 +10,3% --175,00175,00146,953 30-1
17-04-2671.120,00176,16136,34+14,51 +10,6% ----176,16173,952 29-1
17-04-2691.160,00114,50113,09+12,49 +11,0% ----115,50110,904 30-1
17-04-26301.200,00100,0692,82+10,66 +11,5% ----100,0693,003 30-1
17-04-261671.240,0086,4075,79+8,63 +11,4% ----86,4081,252 30-1
17-04-26241.280,0066,1061,17+7,19 +11,8% ----66,1060,452 30-1
17-04-264261.300,0061,5054,97+6,12 +11,1% ----64,0055,0012 30-1
17-04-26101.320,0055,0048,92+5,67 +11,6% ----58,0055,004 30-1
17-04-2691.360,0040,0539,34+4,17 +10,6% ----40,0540,051 30-1
17-04-261001.400,0032,2531,38+3,12 +9,9% ----36,0029,7511 30-1
17-04-26201.440,0024,0024,74+2,18 +8,8% ----24,0024,001 30-1
17-04-2611.480,0019,1519,61+1,65 +8,4% ----19,1519,151 29-1
17-04-261711.500,0015,5017,23+1,48 +8,6% ----26,0015,507 29-1
17-04-2611.520,0016,1515,30+1,42 +9,3% ----16,1516,151 29-1
17-04-264141.600,0010,559,49+0,99 +10,4% ----10,709,9023 30-1
17-04-26101.700,006,005,32+0,52 +9,8% ----6,906,0090 30-1
17-04-2651.800,003,512,99+0,44 +14,7% ----3,512,952 30-1
17-04-26 1.900,00--1,83+0,28 +15,3% --------0 --
17-04-2672.000,001,401,12+0,27 +24,1% ----1,401,405 30-1
17-04-2632.100,001,630,83+0,19 +22,9% ----1,661,633 22-1
19-06-26199300,00845,50892,60+23,93 +2,7% ----845,50830,823 21-1
19-06-2685350,00887,77843,06+23,97 +2,8% ----902,61887,5714 29-1
19-06-2634400,00822,42793,61+23,92 +3,0% ----822,42821,224 27-1
19-06-26 420,00--773,83+23,90 +3,1% --------0 --
19-06-267440,00471,80754,04+23,97 +3,2% ----471,80471,802 22-12
19-06-265450,00452,40744,15+24,00 +3,2% ----452,40452,402 23-12
19-06-265460,00452,00734,27+24,02 +3,3% ----452,00452,001 29-12
19-06-2611480,00757,71714,65+23,83 +3,3% ----769,55757,712 29-1
19-06-2644500,00751,19695,26+23,51 +3,4% ----751,19751,191 29-1
19-06-26 520,00--675,59+23,58 +3,5% --------0 --
19-06-2641550,00311,30646,07+23,65 +3,7% 661,25664,25311,30307,535 24-11
19-06-266560,00732,42636,32+23,65 +3,7% ----732,42722,338 28-1
19-06-26104600,00624,90597,47+23,50 +3,9% ----624,90624,902 30-1
19-06-26110650,00533,52549,15+23,28 +4,2% 205,00--533,52533,521 23-1
19-06-262680,00515,00520,45+23,13 +4,4% ----515,00515,001 22-1
19-06-26365700,00527,09501,40+23,03 +4,6% ----527,09504,145 30-1
19-06-269720,00378,00482,47+22,90 +4,7% ----378,00378,001 12-1
19-06-26314750,00468,00454,31+22,58 +5,0% ----468,00459,003 30-1
19-06-26380800,00429,08408,32+22,07 +5,4% ----433,90417,636 30-1
19-06-26176850,00379,49363,77+21,22 +5,8% ----379,49366,144 30-1
19-06-26109880,00323,00337,90+20,76 +6,1% ----323,00323,001 29-1
19-06-26544900,00355,78321,05+20,12 +6,3% --430,00365,51355,783 29-1
19-06-2648920,00340,23304,60+19,64 +6,4% ----340,23335,002 29-1
19-06-265940,00287,42288,47+19,25 +6,7% ----287,42287,421 22-1
19-06-26261950,00281,45280,61+18,94 +6,7% 5,00--371,00281,455 28-1
19-06-2615960,00257,25272,86+18,39 +6,7% ----257,25257,251 26-1
19-06-2614980,00296,85257,61+18,04 +7,0% ----296,85296,851 29-1
19-06-265621.000,00270,00242,71+17,61 +7,3% ----270,00265,007 30-1
19-06-26181.020,00302,85228,36+16,85 +7,4% ----302,85302,853 28-1
19-06-2671.030,00235,50221,41+16,47 +7,4% ----247,00229,503 30-1
19-06-265781.050,00215,25207,81+15,94 +7,7% ----231,40215,253 29-1
19-06-26301.080,00215,25188,88+14,64 +7,8% ----215,25215,256 29-1
19-06-265661.100,00180,60175,94+14,31 +8,1% ----180,60180,601 29-1
19-06-26791.120,00174,09164,14+13,74 +8,4% ----174,09170,114 30-1
19-06-26211.140,00160,00152,85+13,23 +8,7% ----181,65160,003 29-1
19-06-26351.160,00161,00142,79+11,49 +8,0% ----161,00161,001 30-1
19-06-26121.180,00196,01132,28+11,45 +8,7% ----196,01196,011 28-1
19-06-266331.200,00141,00122,51+11,12 +9,1% ----141,00138,504 30-1
19-06-2661.220,00114,85113,56+10,19 +9,0% ----114,85114,851 30-1
19-06-26241.240,00120,00105,21+9,47 +9,0% ----135,00120,002 29-1
19-06-26321.260,0095,5097,34+9,04 +9,3% --200,00120,8095,5019 29-1
19-06-263621.280,00103,2089,92+8,66 +9,6% ----103,2097,052 30-1
19-06-264141.300,0095,7283,19+7,54 +9,1% 20,00--95,7286,257 30-1
19-06-26111.350,0072,0068,17+6,33 +9,3% ----72,0067,504 30-1
19-06-266891.400,0057,9055,61+5,02 +9,0% ----61,5057,307 30-1
19-06-26131.450,0046,5545,16+3,77 +8,3% ----46,5546,551 29-1
19-06-261.1371.500,0038,3036,69+3,27 +8,9% ----40,1536,009 30-1
19-06-2651.550,0031,2129,68+2,47 +8,3% ----31,2130,303 30-1
19-06-263471.600,0025,2523,95+2,35 +9,8% ----26,1023,0022 30-1
19-06-26 1.650,0020,5019,21+1,82 +9,5% ----22,1020,008 30-1
19-06-26541.700,0017,0016,22+1,06 +6,5% ----18,0515,1514 30-1
19-06-26341.800,0012,1010,43+0,97 +9,3% ----12,1012,102 30-1
19-06-2651.900,0013,507,04+0,55 +7,8% ----13,5013,501 28-1
19-06-26332.000,004,884,73+0,48 +10,1% --5,504,884,714 30-1
19-06-26152.200,002,502,31+0,33 +14,3% ----2,502,501 30-1
19-06-26112.400,002,001,39+0,15 +10,8% ----2,002,001 27-1
18-09-2617350,00943,10844,05+23,64 +2,8% ----943,10931,6013 28-1
18-09-261400,00748,28795,33+23,63 +3,0% ----748,28748,281 21-1
18-09-26 450,00--746,71+24,18 +3,2% --------0 --
18-09-26 460,00--737,08+24,11 +3,3% --------0 --
18-09-26 480,00--718,62+23,22 +3,2% 733,60736,60----0 --
18-09-261500,00412,35699,12+23,42 +3,3% ----412,35412,351 26-11
18-09-26 520,00--679,92+23,36 +3,4% --------0 --
18-09-26 550,00438,80651,25+23,21 +3,6% ----438,80438,801 4-12
18-09-26 560,00--641,75+23,16 +3,6% --------0 --
18-09-265600,00571,74603,95+23,00 +3,8% ----571,87571,743 16-1
18-09-261650,00444,58557,37+22,61 +4,1% ----444,58444,581 9-1
18-09-261680,00521,69529,82+22,41 +4,2% ----521,69521,691 23-1
18-09-263700,00504,00510,85+23,08 +4,5% ----504,00504,001 22-1
18-09-267720,00485,50492,75+23,03 +4,7% ----485,50485,501 23-1
18-09-2638750,00546,37467,18+21,62 +4,6% ----546,37546,371 28-1
18-09-26124800,00510,79423,31+21,91 +5,2% ----515,78510,792 28-1
18-09-2629850,00415,00382,16+20,89 +5,5% ----415,00415,001 30-1
18-09-2644880,00187,20358,92+19,88 +5,5% ----187,20187,203 2-1
18-09-2646900,00332,51342,83+19,85 +5,8% ----332,51332,511 29-1
18-09-26112920,00304,00327,91+19,32 +5,9% ----304,00304,002 26-1
18-09-2690950,00337,78305,77+19,10 +6,2% ----337,78337,781 29-1
18-09-26851.000,00269,75271,73+17,27 +6,4% ----269,75269,753 30-1
18-09-26701.050,00250,00239,31+16,55 +6,9% ----250,00239,953 30-1
18-09-261731.080,00230,37221,41+15,27 +6,9% ----230,37230,371 30-1
18-09-26581.100,00200,00209,96+14,94 +7,1% ----211,80200,002 29-1
18-09-261221.120,00214,00198,33+15,10 +7,6% ----228,11214,003 29-1
18-09-2631.140,00185,05188,23+13,74 +7,3% ----185,05185,051 30-1
18-09-26121.160,00185,80178,13+13,13 +7,4% ----185,80185,802 30-1
18-09-2651.180,00195,59168,48+12,62 +7,5% ----195,59195,591 29-1
18-09-261361.200,00173,28159,23+12,17 +7,6% ----173,28161,455 30-1
18-09-261671.220,00158,16150,28+11,85 +7,9% ----211,03158,168 28-1
18-09-2631.240,00140,83141,93+10,84 +7,6% ----140,83140,831 28-1
18-09-26101.260,00142,20133,98+10,39 +7,8% ----146,00142,202 30-1
18-09-26121.280,00155,57126,46+9,99 +7,9% ----155,57151,6512 29-1
18-09-261621.300,00124,50119,14+9,91 +8,3% ----124,50124,501 30-1
18-09-26171.320,00138,95112,54+9,01 +8,0% ----138,95138,951 29-1
18-09-2621.340,00125,90106,04+8,52 +8,0% ----125,90125,901 29-1
18-09-2631.350,00103,75102,99+8,35 +8,1% ----103,75103,752 28-1
18-09-26 1.360,00101,00100,12+7,97 +8,0% ----101,00100,002 30-1
18-09-26111.380,0096,2594,44+7,70 +8,2% ----96,2596,0511 28-1
18-09-263291.400,0088,4688,83+7,58 +8,5% 35,00--108,0087,7246 29-1
18-09-26941.450,0082,3076,55+6,33 +8,3% ----82,3078,904 30-1
18-09-26901.500,0080,0066,01+5,74 +8,7% ----80,0080,001 29-1
18-09-2641.550,0069,8056,81+4,75 +8,4% ----69,8063,656 27-1
18-09-261311.600,0048,8149,01+4,30 +8,8% ----62,5248,2751 29-1
18-09-2631.650,0052,8542,02+3,74 +8,9% ----52,8552,853 29-1
18-09-26171.700,0045,6536,62+3,06 +8,4% ----48,0045,654 29-1
18-09-26791.800,0028,5027,57+2,01 +7,3% ----28,5026,4516 30-1
18-09-26121.900,0019,6020,39+1,86 +9,1% ----19,6019,5010 30-1
18-09-26552.000,0015,2515,34+1,26 +8,2% ----16,0015,003 30-1
18-09-26162.200,0015,558,85+0,79 +8,9% ----15,5515,553 28-1
18-09-26232.400,006,405,21+0,58 +11,1% ----10,706,4023 28-1
18-12-26104280,00545,34913,75+24,07 +2,6% ----545,34545,272 29-9
18-12-26155300,00862,59894,67+23,94 +2,7% ----862,59862,591 16-1
18-12-2657350,00843,28846,95+23,65 +2,8% ----843,48843,246 27-1
18-12-2652400,00804,00799,23+23,45 +2,9% ----804,00804,001 28-1
18-12-2637450,00832,84751,40+23,58 +3,1% ----832,84832,848 28-1
18-12-2611460,00839,98742,15+23,33 +3,1% ----839,98819,9211 28-1
18-12-267480,00821,31723,27+23,21 +3,2% ----821,48800,886 28-1
18-12-2648500,00785,54704,01+23,56 +3,3% ----802,10781,9218 28-1
18-12-264520,00767,13685,26+23,51 +3,4% ----767,13767,134 28-1
18-12-2669550,00711,36657,50+23,22 +3,5% ----713,73707,6310 29-1
18-12-2677560,00655,40648,31+23,05 +3,6% ----656,33655,402 30-1
18-12-26355600,00626,29611,43+23,02 +3,8% ----626,29626,291 30-1
18-12-261640,00550,17575,43+22,77 +4,0% ----550,17542,502 16-1
18-12-261680,00621,33540,08+22,35 +4,1% ----621,33621,331 28-1
18-12-261.239700,00543,00522,78+22,19 +4,2% ----543,00543,001 30-1
18-12-26 720,00--505,68+21,99 +4,3% --------0 --
18-12-2610760,00550,26472,22+21,37 +4,5% ----560,38550,262 28-1
18-12-261.200800,00470,00439,87+20,84 +4,7% ----470,00470,001 30-1
18-12-2612840,00447,00408,59+20,22 +4,9% ----447,00447,001 28-1
18-12-2610880,00455,46378,64+19,50 +5,2% ----455,46455,461 28-1
18-12-26883900,00381,58364,19+19,22 +5,3% ----381,58367,002 30-1
18-12-268920,00398,90349,95+18,93 +5,4% ----431,43398,903 28-1
18-12-269960,00355,50322,64+18,03 +5,6% ----355,50355,501 29-1
18-12-261.1881.000,00308,70296,89+17,30 +5,8% ----310,10308,703 30-1
18-12-26301.040,00263,06272,38+16,22 +6,0% ----263,06252,6112 26-1
18-12-26131.080,00303,52249,53+15,51 +6,2% ----304,06303,527 28-1
18-12-268241.100,00246,50238,73+15,06 +6,3% ----249,00239,256 30-1
18-12-26261.120,00234,30228,15+14,82 +6,5% ----266,00234,303 29-1
18-12-26161.140,00232,45218,04+13,73 +6,3% ----232,45232,458 30-1
18-12-2691.160,00268,00208,29+13,33 +6,4% ----268,00268,002 28-1
18-12-2611.180,00198,72198,94+12,90 +6,5% ----198,72198,721 27-1
18-12-261.7131.200,00199,95189,99+12,50 +6,6% ----210,00195,006 30-1
18-12-26381.220,00196,00181,25+12,44 +6,9% ----200,00185,3212 30-1
18-12-26521.240,00177,41173,05+11,26 +6,5% ----180,76177,4110 30-1
18-12-2691.260,00169,52165,15+10,90 +6,6% ----169,52169,1320 30-1
18-12-26261.280,00174,90157,60+10,58 +6,7% ----174,90174,901 29-1
18-12-262681.300,00158,80150,33+10,27 +6,8% ----165,00148,0014 30-1
18-12-26141.320,00146,66143,49+9,89 +6,9% ----146,66146,666 30-1
18-12-26681.350,00136,72133,53+8,98 +6,7% ----136,80136,6320 30-1
18-12-267161.400,00128,50118,53+8,48 +7,2% ----128,50128,501 30-1
18-12-26581.450,00106,00105,10+7,98 +7,6% ----106,00106,003 30-1
18-12-261191.500,0098,0093,35+6,81 +7,3% ----98,0098,001 30-1
18-12-26481.550,0085,5082,96+6,25 +7,5% ----85,5085,503 30-1
18-12-262701.600,0078,0073,42+5,83 +7,9% ----83,0074,3014 30-1
18-12-2651.650,0080,7765,40+4,93 +7,5% ----80,7780,775 29-1
18-12-263091.700,0062,3758,27+4,71 +8,1% ----72,3262,3728 29-1
18-12-262151.800,0047,5046,51+3,30 +7,1% ----59,0047,503 29-1
18-12-26431.900,0036,7536,56+3,33 +9,1% ----43,0036,753 29-1
18-12-26602.000,0029,6529,14+2,55 +8,8% ----30,7529,652 22-1
18-12-26652.200,0020,0018,08+2,39 +13,2% ----31,5020,0027 28-1
18-12-261272.400,0014,0011,20+2,07 +18,5% ----14,0012,007 30-1
18-06-27178300,00985,15897,68+23,53 +2,6% ----985,15985,155 28-1
18-06-2717400,00771,86803,98+23,50 +2,9% ----772,39771,862 16-1
18-06-273450,00646,67758,13+23,26 +3,1% ----646,81646,593 12-1
18-06-27 480,00--730,94+23,34 +3,2% --------0 --
18-06-276500,00677,66713,04+23,12 +3,2% ----677,66672,824 15-1
18-06-2736600,00593,95625,71+22,48 +3,6% ----593,95592,233 15-1
18-06-27 640,00--592,16+22,06 +3,7% --------0 --
18-06-27 680,00--559,25+21,92 +3,9% --------0 --
18-06-27168700,00494,77543,24+21,69 +4,0% ----494,77494,771 15-1
18-06-27 720,00--527,54+21,34 +4,0% --------0 --
18-06-275760,00494,86496,57+21,06 +4,2% ----494,86493,415 27-1
18-06-2742800,00474,30467,09+20,59 +4,4% ----474,30474,303 29-1
18-06-27 840,00--438,71+19,95 +4,5% --------0 --
18-06-27 880,00--411,06+19,63 +4,8% --------0 --
18-06-27964900,00440,00397,93+19,47 +4,9% ----440,00440,001 29-1
18-06-27 920,00--385,03+19,12 +5,0% --------0 --
18-06-275960,00308,67360,22+18,26 +5,1% ----308,67308,671 20-1
18-06-277651.000,00359,95336,19+18,09 +5,4% ----380,75359,953 29-1
18-06-2711.040,00343,95313,78+17,23 +5,5% ----343,95343,951 29-1
18-06-27791.100,00310,35282,01+15,93 +5,6% ----319,00310,352 29-1
18-06-27 1.150,00--258,15+14,92 +5,8% --------0 --
18-06-27201.200,00282,00236,32+13,33 +5,6% ----282,00282,006 28-1
18-06-27101.250,00230,10215,85+12,78 +5,9% ----230,10230,102 27-1
18-06-2761.300,00255,00197,75+10,96 +5,5% ----255,50255,003 28-1
18-06-2741.350,00167,50181,20+9,78 +5,4% ----167,50166,502 23-1
18-06-27201.400,00220,20165,49+9,44 +5,7% ----220,20220,201 28-1
18-06-27 1.450,00--151,74+8,44 +5,6% --------0 --
18-06-27111.500,00159,97139,19+7,61 +5,5% ----159,97159,971 29-1
18-06-27 1.550,00--127,09+7,60 +6,0% --------0 --
18-06-27181.600,00105,00116,59+6,75 +5,8% ----105,00105,001 16-1
18-06-2751.700,0083,2097,73+5,56 +5,7% ----83,2083,152 20-1
18-06-27361.800,00112,0082,45+4,47 +5,4% ----116,65112,002 28-1
18-06-27512.000,0059,1058,68+3,38 +5,8% ----59,1059,101 30-1
18-06-27 2.200,00--42,24+2,77 +6,6% --------0 --
18-06-27132.400,0043,7030,95+1,45 +4,7% ----43,7043,558 28-1
17-12-2771300,00791,02897,89+25,46 +2,8% ----791,02790,822 12-1
17-12-2724400,00805,90806,65+25,41 +3,2% ----807,36805,9016 27-1
17-12-2715450,00820,16762,13+25,27 +3,3% ----820,16820,161 29-1
17-12-272480,00737,71741,16+23,04 +3,1% ----737,71737,712 27-1
17-12-2724500,00723,65723,96+22,97 +3,2% ----723,65723,651 27-1
17-12-2748550,00613,05681,88+22,63 +3,3% ----614,00613,005 19-1
17-12-27137600,00599,39641,00+22,60 +3,5% ----599,39594,969 21-1
17-12-2711650,00669,93601,69+21,79 +3,6% ----669,93669,937 28-1
17-12-2710680,00524,00578,72+21,69 +3,7% ----524,00524,006 21-1
17-12-27563700,00630,43563,84+21,46 +3,8% ----630,43630,437 28-1
17-12-27 720,00--548,81+21,48 +3,9% --------0 --
17-12-2710760,00515,33520,05+21,08 +4,1% ----515,33515,135 27-1
17-12-27217800,00511,00492,18+20,52 +4,2% ----511,00511,001 30-1
17-12-27 840,00--465,46+20,32 +4,4% --------0 --
17-12-27 880,00454,00440,16+19,67 +4,5% ----454,00451,003 30-1
17-12-27337900,00510,00427,80+19,53 +4,6% ----510,00510,001 28-1
17-12-27 920,00--415,88+19,17 +4,6% --------0 --
17-12-271960,00462,46392,16+19,11 +4,9% ----462,46462,461 28-1
17-12-273351.000,00400,00369,95+17,80 +4,8% ----400,00400,002 30-1
17-12-27 1.040,00--348,85+17,17 +4,9% --------0 --
17-12-273531.100,00350,00318,63+16,70 +5,2% --398,00350,00350,001 29-1
17-12-2761.150,00306,45295,72+15,62 +5,3% ----306,45306,453 30-1
17-12-275371.200,00293,62274,77+15,09 +5,5% ----293,62274,004 30-1
17-12-27 1.220,00--266,52+14,56 +5,5% --------0 --
17-12-27 1.240,00--258,38+14,38 +5,6% --------0 --
17-12-2721.250,00319,00254,68+14,07 +5,5% ----319,00319,001 28-1
17-12-27 1.260,00--251,03+13,50 +5,4% --------0 --
17-12-27 1.280,00--244,00+12,78 +5,2% --------0 --
17-12-27261.300,00238,00237,43+12,22 +5,1% ----238,00238,001 30-1
17-12-27 1.320,00--230,75+11,58 +5,0% --------0 --
17-12-27 1.340,00--224,50+10,85 +4,8% --------0 --
17-12-2741.350,00275,00221,46+10,49 +4,7% ----275,00275,002 28-1
17-12-2711.360,00254,00218,46+10,47 +4,8% ----254,00254,001 28-1
17-12-27 1.380,00--212,58+9,65 +4,5% --------0 --
17-12-274321.400,00206,00206,32+9,98 +4,8% ----261,00206,0023 28-1
17-12-27491.420,00223,00200,77+8,87 +4,4% ----230,00223,009 29-1
17-12-27 1.440,00--195,47+8,01 +4,1% --------0 --
17-12-2721.460,00184,13190,15+8,00 +4,2% ----184,13184,132 22-1
17-12-27 1.480,00--185,00+7,63 +4,1% --------0 --
17-12-2741.500,00180,00179,90+7,13 +4,0% ----180,00180,001 30-1
17-12-27 1.550,00--167,77+6,71 +4,0% --------0 --
17-12-272131.600,00158,00155,69+7,02 +4,5% ----158,00152,008 30-1
17-12-27101.700,0071,65134,99+6,35 +4,7% ----74,0071,6510 8-1
17-12-27451.800,00110,91116,62+6,65 +5,7% ----111,41110,9127 26-1
17-12-271982.000,0092,7588,44+5,57 +6,3% ----92,7586,006 30-1
17-12-2762.200,0088,0067,46+4,52 +6,7% ----88,0088,001 28-1
17-12-27472.400,0059,4052,05+3,40 +6,5% ----59,5059,402 29-1
17-12-27112.800,0034,2032,63+1,27 +3,9% ----34,2034,201 30-1
15-12-2844300,00773,27909,75+20,29 +2,2% ----773,89773,273 9-1
15-12-2844400,00714,66825,50+22,89 +2,8% ----714,66714,656 12-1
15-12-282450,00392,57784,71+22,50 +2,9% ----392,57392,572 19-9
15-12-28 480,00--760,93+22,40 +2,9% --------0 --
15-12-28205500,00821,70744,83+22,71 +3,0% ----821,70821,703 28-1
15-12-2851550,00759,16706,95+22,14 +3,1% ----759,16750,003 29-1
15-12-2844600,00693,00670,29+21,58 +3,2% ----693,00693,001 30-1
15-12-28 640,00--641,77+21,63 +3,4% --------0 --
15-12-28 680,00--614,48+21,07 +3,4% --------0 --
15-12-2886700,00637,87601,08+20,90 +3,5% ----637,87637,871 29-1
15-12-28 720,00--588,03+20,62 +3,5% --------0 --
15-12-28 760,00--562,54+19,99 +3,6% --------0 --
15-12-2868800,00545,00537,66+20,08 +3,7% ----545,00545,001 27-1
15-12-28 840,00--514,00+19,04 +3,7% --------0 --
15-12-28 880,00--491,43+18,82 +3,8% --------0 --
15-12-28139900,00525,00480,33+18,57 +3,9% ----525,00525,001 29-1
15-12-28 920,00--469,11+18,21 +3,9% --------0 --
15-12-28 960,00--448,22+18,26 +4,1% --------0 --
15-12-282491.000,00429,00427,94+17,80 +4,2% ----430,00426,005 29-1
15-12-28111.040,00354,00408,69+17,03 +4,2% ----354,00354,0011 20-1
15-12-281.2541.100,00448,12380,84+16,18 +4,2% ----453,21448,122 28-1
15-12-28 1.150,00--359,53+15,68 +4,4% --------0 --
15-12-281.2911.200,00350,00339,61+15,12 +4,5% ----350,00350,001 30-1
15-12-28461.250,00303,00321,01+14,08 +4,4% ----303,00303,001 26-1
15-12-2861.300,00321,00303,25+13,56 +4,5% ----321,00321,001 27-1
15-12-28 1.350,00--287,20+12,63 +4,4% --------0 --
15-12-28671.400,00271,08272,20+11,79 +4,3% ----285,05271,082 29-1
15-12-2881.450,00248,55258,10+10,96 +4,2% ----248,55248,558 23-1
15-12-2811.500,00276,95244,24+11,44 +4,7% ----276,95276,952 28-1
15-12-28 1.550,00--231,86+10,69 +4,6% --------0 --
15-12-283671.600,00240,00220,21+9,99 +4,5% ----240,00240,001 29-1
15-12-28131.700,00200,50198,79+8,71 +4,4% ----200,50200,501 27-1
15-12-28101.800,00176,53178,53+8,94 +5,0% ----176,53176,531 29-1
15-12-281182.000,00180,00146,30+7,14 +4,9% ----180,00178,402 28-1
15-12-2822.200,00143,00121,60+5,69 +4,7% ----143,00143,002 28-1
15-12-28372.400,00127,50100,80+5,10 +5,1% ----127,50127,503 28-1
15-12-28 2.800,00--70,79+3,55 +5,0% --------0 --
15-12-2833.200,0058,0051,00+2,07 +4,1% ----58,0058,001 29-1
21-12-2961300,00871,11911,16+22,16 +2,4% ----871,11871,111 15-1
21-12-29122400,00680,05832,02+21,21 +2,5% ----680,05680,051 5-1
21-12-2946450,00780,22795,51+20,03 +2,5% ----780,22780,222 26-1
21-12-2983500,00855,00759,80+19,54 +2,6% ----855,00855,001 28-1
21-12-2924550,00711,00726,95+18,39 +2,5% ----711,00711,004 26-1
21-12-29201600,00688,79694,19+18,15 +2,6% ----688,79677,655 26-1
21-12-2945700,00635,34635,00+17,06 +2,7% ----635,34635,341 30-1
21-12-2921800,00646,75576,70+20,65 +3,6% ----646,75646,751 28-1
21-12-29196900,00520,50524,60+19,18 +3,7% ----520,50520,501 29-1
21-12-291991.000,00488,25476,86+17,91 +3,8% 404,00--489,35488,2512 30-1
21-12-29331.100,00507,65432,95+17,34 +4,0% ----507,65507,6516 28-1
21-12-291551.200,00390,34393,91+15,97 +4,1% ----390,34390,341 30-1
21-12-29311.400,00334,25327,96+13,56 +4,1% ----334,25334,255 30-1
21-12-291201.600,00324,20275,73+11,40 +4,1% ----324,20324,202 28-1
21-12-29131.800,00214,50234,61+8,70 +3,7% ----214,50214,501 20-1
21-12-29132.000,00199,00200,04+8,61 +4,3% ----199,00199,001 30-1
21-12-2932.400,00154,08148,65+6,43 +4,3% ----154,08154,082 27-1
21-12-2922.800,00130,00112,79+5,01 +4,4% ----130,00130,002 28-1
21-12-2933.200,0095,0085,61+4,35 +5,1% ----95,0095,001 28-1
20-12-3018500,00761,49781,47+22,06 +2,8% ----762,90761,4716 26-1
20-12-3016600,00699,45721,82+21,27 +2,9% ----702,15699,2710 26-1
20-12-3015700,00736,01663,92+19,38 +2,9% ----736,01736,011 28-1
20-12-3014800,00681,70610,95+18,36 +3,0% ----681,70681,703 28-1
20-12-3011900,00593,87561,79+17,70 +3,2% ----593,87593,871 29-1
20-12-3071.000,00545,00517,32+16,47 +3,2% ----545,00545,001 29-1
20-12-30291.100,00492,10476,23+15,46 +3,2% ----492,10492,107 30-1
20-12-30571.200,00507,83439,19+14,75 +3,4% ----515,05500,007 28-1
20-12-30211.400,00384,35374,72+13,26 +3,5% ----384,35384,077 30-1
20-12-30121.600,00340,00323,48+11,62 +3,6% ----340,00340,001 30-1
20-12-30452.000,00278,00246,48+9,30 +3,8% 231,00--290,00278,009 28-1
20-12-30202.400,00190,00192,47+6,73 +3,5% ----226,50190,009 28-1
20-12-3042.800,00150,30153,17+5,04 +3,3% ----150,40150,302 27-1
20-12-30243.200,00123,75123,19+4,43 +3,6% ----150,00123,758 28-1
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?