Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.238,201.244,80-6,60 -0,5% 1.246,401.215,40517.78117:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 18-2-2026)
Totaal volume 4.235 (1.659 Calls, 2.576 Puts)
Totaal open interest bij opening 59.761 (24.913 Calls, 34.848 Puts)
Call / Put ratio 0,64
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88719,30-230,42 -32,0% ----489,06488,883 3-12
20-02-26 500,00662,75699,30-- -- ----662,75662,752 23-1
20-02-26 520,00--679,30+45,57 +6,7% --------0 --
20-02-26 560,00--639,31+45,57 +7,1% --------0 --
20-02-26 600,00564,55599,32-- -- ----564,55564,552 23-1
20-02-26 640,00544,77559,33-- -- ----544,77544,771 9-2
20-02-26 680,00479,86519,34-- -- ----479,86479,861 5-2
20-02-26 720,00502,43479,35-- -- ----502,43467,632 2-2
20-02-26 740,00467,45459,35+45,55 +9,9% ----467,45467,451 27-1
20-02-262760,00368,58439,36+45,54 +10,4% ----369,74368,583 5-2
20-02-26 780,00265,00419,38-- -- ----265,00265,001 7-1
20-02-26 800,00407,45399,41-- -- ----407,45407,451 10-2
20-02-26 820,00372,13379,46-- -- ----372,13372,131 16-2
20-02-262840,00357,53359,53+45,38 +12,6% ----357,53357,531 4-2
20-02-26 850,00338,50349,59-- -- ----338,50338,501 6-2
20-02-26 860,00380,52339,65-- -- ----380,52380,521 3-2
20-02-26 870,00314,00329,74-- -- ----314,00314,001 9-2
20-02-2611880,00354,70319,85+45,07 +14,1% ----354,70354,701 3-2
20-02-26 890,00323,55309,94+13,61 +4,4% ----323,55313,982 18-2
20-02-26 900,00273,50300,11-- -- ----273,50273,501 17-2
20-02-263910,00284,00290,27+44,65 +15,4% ----286,00284,003 16-2
20-02-26 920,00260,31280,42-- -- ----260,31260,318 17-2
20-02-26 930,00277,70270,63-- -- ----277,70277,701 12-2
20-02-2659940,00233,19260,85+44,08 +16,9% ----235,62232,6214 17-2
20-02-2630950,00228,41251,04+43,89 +17,5% ----228,41228,411 17-2
20-02-26 960,00251,51241,21+10,30 +4,3% ----251,51251,511 18-2
20-02-26 970,00220,98231,41-- -- ----220,98220,981 16-2
20-02-2647980,00239,65221,61+43,32 +19,5% ----239,65239,552 18-2
20-02-26 990,00181,61211,77-- -- ----181,61181,611 17-2
20-02-261841.000,00213,24201,88+43,05 +21,3% ----213,24211,882 18-2
20-02-26101.010,00222,50191,95+42,99 +22,4% ----222,50222,501 18-2
20-02-26521.020,00212,76181,98+42,96 +23,6% ----212,76212,761 18-2
20-02-26141.030,00164,62171,98+42,96 +25,0% ----164,62164,621 16-2
20-02-26 1.040,00196,30161,98+34,32 +21,2% ----196,30196,305 18-2
20-02-262151.050,00154,52151,98+42,96 +28,3% ----154,52154,522 12-2
20-02-263061.060,00160,20141,98+42,96 +30,3% ----160,20160,201 18-2
20-02-26171.070,00113,57131,99+42,95 +32,5% ----113,57113,571 17-2
20-02-26 1.080,00139,80122,38+17,42 +14,2% ----139,80139,803 18-2
20-02-26281.090,00123,71113,08+41,87 +37,0% ----123,71123,712 18-2
20-02-26 1.100,00134,74102,50+32,24 +31,5% ----134,74111,2022 18-2
20-02-26381.110,00102,1892,29+42,66 +46,2% ----102,18102,181 18-2
20-02-26 1.120,00117,5082,60+34,90 +42,3% ----117,5097,0012 18-2
20-02-26591.140,0080,8564,39+40,56 +63,0% ----80,8573,303 18-2
20-02-26 1.160,0080,2246,49+33,73 +72,6% ----80,2249,5422 18-2
20-02-26951.180,0054,2031,54+34,78 +110,3% ----57,0033,0035 18-2
20-02-261.0231.200,0046,5019,33+28,93 +149,7% ----46,5019,7598 18-2
20-02-262731.220,0030,4910,82+20,93 +193,4% ----31,0011,05126 18-2
20-02-26 1.240,0017,545,59+11,95 +213,8% ----17,545,40221 18-2
20-02-26 1.260,008,902,74+6,16 +224,8% ----9,302,72127 18-2
20-02-261731.280,004,111,30+2,95 +226,9% ----4,401,15151 18-2
20-02-26 1.300,001,710,69+1,02 +147,8% ----1,740,5590 18-2
20-02-263991.320,000,950,37+0,79 +213,5% ----0,950,3241 18-2
20-02-262751.340,000,400,23+0,44 +191,3% ----0,400,179 18-2
20-02-26 1.360,000,200,14+0,06 +42,9% ----0,200,143 18-2
20-02-261311.380,000,190,09+0,02 +22,2% ----0,350,19151 16-2
20-02-263681.400,000,200,05-0,01 -20,0% ----0,200,208 18-2
20-02-26131.420,000,460,02-0,01 -50,0% --1,950,460,256 11-2
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 --
20-02-261191.700,000,080,01-- -- 0,01--0,080,081 10-2
20-02-2641.800,000,400,07-- -- ----0,400,401 28-1
20-02-26101.900,000,190,02-- -- ----0,190,191 28-1
20-02-26142.000,000,010,01-- -- ----0,010,011 22-1
20-03-26 300,00865,50899,84+45,56 +5,1% ----875,45865,505 26-1
20-03-26 350,00795,25849,96-- -- ----795,25795,251 6-2
20-03-26 400,00765,21800,09-- -- ----766,24765,212 6-2
20-03-26 420,00851,61780,14-- -- ----855,02851,616 28-1
20-03-2621440,00830,91760,19+45,50 +6,0% ----830,91830,904 28-1
20-03-26 450,00638,75750,22-- -- ----638,75638,751 14-1
20-03-26 460,00197,79740,25-542,46 -73,3% ----197,79197,795 4-9
20-03-26 480,00692,11720,30-- -- ----692,11692,111 23-1
20-03-26 500,00678,50700,35-- -- ----707,50678,502 29-1
20-03-26 520,00--680,41-- -- --------0 --
20-03-26 550,00698,15650,50-- -- ----700,52694,3810 29-1
20-03-265560,00575,00640,53+45,40 +7,1% ----575,00575,001 19-1
20-03-26 600,00570,55600,65-- -- ----570,55570,551 5-2
20-03-26 650,00536,28550,83-- -- ----536,28536,281 3-2
20-03-26 680,00502,55520,96-- -- ----502,55502,552 3-2
20-03-26 700,00488,15501,04-- -- ----488,15474,506 17-2
20-03-26 720,00504,02481,38-- -- ----504,02469,332 2-2
20-03-2647740,00436,20461,56+44,86 +9,7% ----436,20436,201 17-2
20-03-26238750,00421,80451,65+44,83 +9,9% ----421,80421,801 17-2
20-03-2610760,00460,10441,75+44,80 +10,1% ----460,10460,1010 27-1
20-03-266780,00406,05421,98+44,73 +10,6% ----406,05406,052 9-2
20-03-26 800,00428,50402,23+26,27 +6,5% ----428,50414,504 18-2
20-03-26 820,00375,78383,22-- -- ----375,78375,781 16-2
20-03-26 840,00333,30362,90-- -- ----333,30333,301 17-2
20-03-26 850,00293,63353,07-- -- 10,30--293,63293,631 5-2
20-03-26 860,00323,20343,27-- -- ----323,20323,202 17-2
20-03-26 880,00281,21324,42-- -- ----281,21281,211 5-2
20-03-26 900,00280,00304,29-- -- 12,90--280,00277,502 17-2
20-03-26 920,00267,75284,99-- -- ----267,75267,751 2-2
20-03-26 940,00301,00265,80-- -- ----301,00301,001 29-1
20-03-26169950,00230,35256,25+44,06 +17,2% ----235,00230,3525 17-2
20-03-2621960,00207,05246,80+43,69 +17,7% ----209,70206,958 5-2
20-03-26 980,00167,73228,04-- -- ----186,81167,733 5-2
20-03-26 1.000,00224,47209,59+14,88 +7,1% ----230,20224,473 18-2
20-03-26171.020,00187,12191,54+41,69 +21,8% ----187,12187,121 16-2
20-03-26671.040,00192,12173,92+40,63 +23,4% ----192,12192,052 18-2
20-03-265171.050,00166,00165,34+40,06 +24,2% 10,00--167,50166,005 12-2
20-03-26 1.060,00159,00156,97-- -- ----159,00157,455 13-2
20-03-26121.070,00176,00148,69+38,66 +26,0% ----176,00159,305 18-2
20-03-26 1.080,00133,40140,59-- -- ----133,40133,401 11-2
20-03-2671.090,00128,15132,86+36,99 +27,8% ----128,15128,151 13-2
20-03-26 1.100,00160,40125,15+35,25 +28,2% ----160,40135,006 18-2
20-03-26261.110,00130,15117,58+35,85 +30,5% ----130,15130,154 18-2
20-03-26 1.120,00124,62110,18+14,44 +13,1% ----124,62124,552 18-2
20-03-26271.130,00114,49103,30+33,90 +32,8% ----114,49107,053 10-2
20-03-26541.140,0085,1196,47+32,69 +33,9% ----85,1178,4612 17-2
20-03-261071.150,00120,0089,94+31,37 +34,9% ----120,00105,003 18-2
20-03-261011.160,00113,2583,59+30,32 +36,3% ----113,2593,007 18-2
20-03-26271.170,0068,0077,60+29,21 +37,6% ----74,0061,506 17-2
20-03-26841.180,0083,0071,52+28,04 +39,2% ----83,0083,001 18-2
20-03-26391.190,0068,0566,15+26,75 +40,4% ----68,0568,052 18-2
20-03-26 1.200,0085,4061,00+24,40 +40,0% ----85,4061,7036 18-2
20-03-261181.220,0073,0051,48+22,92 +44,5% ----73,0054,1011 18-2
20-03-261121.240,0062,7043,16+20,29 +47,0% ----62,7043,5442 18-2
20-03-26 1.260,0053,1835,79+17,39 +48,6% ----53,1837,2023 18-2
20-03-261751.280,0041,0029,50+15,24 +51,7% ----41,0032,0019 18-2
20-03-26 1.300,0036,2424,05+12,19 +50,7% ----36,2424,1075 18-2
20-03-26 1.320,0023,3019,54+3,76 +19,2% ----23,3020,0011 18-2
20-03-26 1.340,0024,3015,79+8,51 +53,9% ----24,5516,3029 18-2
20-03-26 1.360,0018,4012,61+5,79 +45,9% ----18,4014,409 18-2
20-03-26 1.380,0015,8510,13+5,72 +56,5% ----16,2011,407 18-2
20-03-267661.400,0013,008,06+5,34 +66,3% 0,10--13,008,0522 18-2
20-03-26 1.450,007,204,55+2,65 +58,2% ----7,505,007 18-2
20-03-26 1.480,005,053,30+1,75 +53,0% ----5,055,052 18-2
20-03-26 1.500,004,052,69+1,36 +50,6% --8,804,053,146 18-2
20-03-2661.520,003,332,19+1,30 +59,4% ----3,333,331 18-2
20-03-26141.560,002,051,50+0,72 +48,0% ----2,052,051 18-2
20-03-26 1.600,001,360,92+0,44 +47,8% ----1,361,0015 18-2
20-03-26331.700,000,600,36+0,22 +61,1% ----0,600,601 16-2
20-03-26331.800,000,420,17+0,10 +58,8% 0,10--0,420,421 13-2
20-03-2681.900,000,180,09+0,07 +77,8% ----0,180,182 18-2
20-03-26 2.000,000,450,06-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,04-- -- ----0,560,561 22-1
17-04-261720,00500,75485,61+44,74 +9,2% ----500,75500,751 29-1
17-04-26 760,00--446,50+44,33 +9,9% --------0 --
17-04-262800,00429,32407,73+43,74 +10,7% ----429,32423,042 27-1
17-04-2619840,00382,70369,38+43,34 +11,7% ----382,70382,701 18-2
17-04-266880,00344,30331,65+42,68 +12,9% ----344,30344,301 18-2
17-04-264920,00271,02294,73+42,10 +14,3% ----271,02271,021 4-2
17-04-268960,00323,60258,97+40,64 +15,7% ----341,44323,602 28-1
17-04-2621.000,00288,60224,41+39,41 +17,6% ----288,60288,601 28-1
17-04-2671.020,00204,85208,29+38,23 +18,4% ----204,85204,854 10-2
17-04-2681.040,00153,95192,39+37,65 +19,6% ----153,95153,958 5-2
17-04-2621.060,00180,25177,05+36,25 +20,5% ----180,25180,251 10-2
17-04-2641.080,00177,40162,40+35,05 +21,6% ----177,40177,402 18-2
17-04-26381.100,00170,00148,35+33,69 +22,7% ----170,00163,004 18-2
17-04-26221.120,00146,60134,98+32,40 +24,0% ----146,60146,601 18-2
17-04-26161.160,00123,56110,59+29,18 +26,4% ----123,56114,003 18-2
17-04-26821.200,00114,4089,18+26,32 +29,5% ----114,4095,2012 18-2
17-04-263441.240,0075,1071,52+22,68 +31,7% ----75,1074,103 18-2
17-04-26581.280,0072,0856,55+19,18 +33,9% ----72,0870,007 18-2
17-04-264741.300,0064,7049,70+17,30 +34,8% ----65,0053,008 18-2
17-04-26221.320,0041,5044,03+15,95 +36,2% ----41,5041,505 13-2
17-04-26311.360,0039,0033,67+13,09 +38,9% ----39,0036,003 18-2
17-04-261191.400,0032,5025,95+10,28 +39,6% 33,00--32,5030,005 18-2
17-04-26 1.440,0018,3519,76-- -- ----18,3517,003 17-2
17-04-26111.480,0016,5014,73+6,58 +44,7% ----16,9016,502 18-2
17-04-262031.500,0014,7512,74+5,82 +45,7% ----14,7514,751 18-2
17-04-26471.520,0010,8511,09+4,73 +42,7% ----11,5010,705 16-2
17-04-264381.600,007,296,37+2,50 +39,2% ----7,297,291 18-2
17-04-26961.700,004,413,00+0,99 +33,0% ----4,414,413 18-2
17-04-26181.800,002,601,47+0,27 +18,4% ----2,602,1814 18-2
17-04-26191.900,001,150,730,00 0,0% ----1,151,151 18-2
17-04-26112.000,001,400,39-0,11 -28,2% ----1,401,405 30-1
17-04-26102.100,000,550,22-0,11 -50,0% ----0,550,551 16-2
19-06-26 300,00845,50900,52-- -- ----845,50830,823 21-1
19-06-26 350,00780,01850,87-- -- ----787,98780,013 5-2
19-06-2640400,00757,57801,52+45,23 +5,6% ----757,57757,573 4-2
19-06-26 420,00--781,89+45,10 +5,8% --------0 --
19-06-267440,00471,80762,30+44,97 +5,9% ----471,80471,802 22-12
19-06-26 450,00452,40752,56-300,16 -39,9% ----452,40452,402 23-12
19-06-26 460,00452,00742,82-290,82 -39,2% ----452,00452,001 29-12
19-06-26 480,00757,71723,29-- -- ----769,55757,712 29-1
19-06-2644500,00751,19703,71+44,85 +6,4% ----751,19751,191 29-1
19-06-26 520,00--684,20-- -- --------0 --
19-06-26 550,00642,06654,77-- -- ----642,06639,422 17-2
19-06-266560,00732,42646,61+42,98 +6,6% ----732,42722,338 28-1
19-06-26 600,00624,90606,15-- -- ----624,90624,902 30-1
19-06-26 650,00564,23557,63-- -- 205,00--564,23564,231 12-2
19-06-264680,00509,05528,75+44,03 +8,3% ----509,05509,052 3-2
19-06-26355700,00528,00511,09+42,39 +8,3% ----528,00528,001 18-2
19-06-269720,00378,00490,38+44,33 +9,0% ----378,00378,001 12-1
19-06-26 750,00468,00462,14-- -- ----468,00459,003 30-1
19-06-26386800,00426,00415,53+42,96 +10,3% ----426,00426,001 12-2
19-06-26 850,00360,00370,39-- -- ----360,45358,40100 16-2
19-06-26108880,00304,05344,03+41,09 +11,9% ----304,05304,051 5-2
19-06-26 900,00279,74326,80-- -- --430,00279,74279,742 4-2
19-06-2649920,00272,24310,07+39,77 +12,8% ----272,24272,241 5-2
19-06-269940,00277,45293,21+39,42 +13,4% ----277,45247,994 6-2
19-06-26 950,00288,82285,01-- -- ----288,82288,825 13-2
19-06-2618960,00257,25277,11+38,77 +14,0% ----257,25257,251 26-1
19-06-2614980,00296,85261,60+37,99 +14,5% ----296,85296,851 29-1
19-06-26 1.000,00263,81246,55+17,26 +7,0% ----263,81263,812 18-2
19-06-2691.020,00206,80231,38+36,37 +15,7% ----210,30204,6519 6-2
19-06-26 1.030,00250,00224,35+25,65 +11,4% ----250,00235,002 18-2
19-06-26 1.050,00237,85210,52+27,33 +13,0% ----237,85237,851 18-2
19-06-26361.080,00182,15189,94+33,49 +17,6% ----182,15182,157 9-2
19-06-26 1.100,00169,06177,46-- -- ----169,06167,422 17-2
19-06-26791.120,00152,70165,54+30,71 +18,6% ----152,70152,701 17-2
19-06-26201.140,00164,85153,38+30,22 +19,7% ----164,85164,851 18-2
19-06-26621.160,00170,00142,68+28,74 +20,1% ----170,00149,756 18-2
19-06-26 1.180,00117,50132,40-- -- ----117,50117,502 17-2
19-06-26 1.200,00145,90122,34+23,56 +19,3% ----145,90127,409 18-2
19-06-26 1.220,00118,51112,63+5,88 +5,2% ----118,51118,511 18-2
19-06-26461.240,00126,00104,02+24,17 +23,2% ----126,00105,705 18-2
19-06-26 1.260,00110,2095,90+14,30 +14,9% ----110,20105,003 18-2
19-06-263811.280,0078,3087,60+22,27 +25,4% ----78,3074,304 17-2
19-06-264581.300,0099,8580,60+20,73 +25,7% ----99,8587,855 18-2
19-06-26 1.350,0056,5064,61-- -- ----61,0556,507 17-2
19-06-26 1.400,0065,8052,34+13,46 +25,7% ----65,8065,801 18-2
19-06-26 1.450,0040,7541,33-- -- ----40,7540,751 16-2
19-06-26 1.500,0039,6032,81+6,79 +20,7% ----39,6039,601 18-2
19-06-26 1.550,0026,4026,22-- -- ----26,4026,004 16-2
19-06-26 1.600,0026,5020,78+5,72 +27,5% ----26,5021,003 18-2
19-06-26511.650,0021,1016,70+5,17 +31,0% ----21,1021,103 18-2
19-06-261061.700,0013,3013,20+4,67 +35,4% ----13,4513,306 16-2
19-06-26 1.800,0010,708,40+2,30 +27,4% ----10,7010,701 18-2
19-06-26 1.900,006,805,41+1,39 +25,7% ----6,806,801 18-2
19-06-26722.000,004,793,82+1,39 +36,4% ----4,794,466 18-2
19-06-26232.200,002,202,02+0,52 +25,7% ----2,352,2018 11-2
19-06-26 2.400,001,371,19+0,18 +15,1% ----1,371,253 18-2
18-09-26 350,00943,10852,15-- -- ----943,10931,6013 28-1
18-09-261400,00748,28803,61+44,78 +5,6% ----748,28748,281 21-1
18-09-26 450,00--755,17-- -- --------0 --
18-09-26 460,00--745,54+44,47 +6,0% --------0 --
18-09-26 480,00--726,27-- -- --------0 --
18-09-26 500,00412,35707,00-294,65 -41,7% ----412,35412,351 26-11
18-09-26 520,00--687,74+44,53 +6,5% --------0 --
18-09-26 550,00438,80659,64-220,84 -33,5% ----438,80438,801 4-12
18-09-26 560,00--650,11+43,74 +6,7% --------0 --
18-09-26 600,00609,55612,26-- -- ----609,55609,551 17-2
18-09-26 650,00572,08565,35-- -- ----572,08572,081 12-2
18-09-26 680,00521,69537,72-- -- ----521,69521,691 23-1
18-09-26 700,00504,00519,51-- -- ----504,00504,001 22-1
18-09-26 720,00485,50501,22-- -- ----485,50485,501 23-1
18-09-2638750,00546,37474,59+42,73 +9,0% ----546,37546,371 28-1
18-09-26 800,00445,00431,04-- -- ----445,00445,001 3-2
18-09-26 850,00365,00391,36-- -- ----365,00365,001 6-2
18-09-26 880,00187,20364,94-- -- ----187,20187,203 2-1
18-09-26 900,00333,00349,72-- -- ----333,00333,001 13-2
18-09-26 920,00335,55334,59-- -- ----335,55335,551 10-2
18-09-26 950,00277,08312,40-- -- ----277,08277,081 6-2
18-09-26901.000,00268,50276,93+35,16 +12,7% ----268,50268,501 17-2
18-09-26721.050,00258,15243,86+33,90 +13,9% ----258,15258,052 18-2
18-09-26 1.080,00212,19225,73-- -- ----212,19212,191 4-2
18-09-26641.100,00228,72214,18+31,00 +14,5% ----228,72228,722 18-2
18-09-26 1.120,00190,81202,73-- -- ----190,81190,812 13-2
18-09-26 1.140,00206,00191,68+14,32 +7,5% ----206,00201,003 18-2
18-09-26151.160,00184,72181,48+28,57 +15,7% ----184,72184,721 18-2
18-09-26 1.180,00174,32171,75+2,57 +1,5% ----174,32174,321 18-2
18-09-26 1.200,00175,00162,43+12,57 +7,7% ----175,00175,001 18-2
18-09-26 1.220,00151,45152,68-- -- ----151,45147,6013 16-2
18-09-26221.240,00154,60144,16+25,25 +17,5% ----154,60154,601 18-2
18-09-26 1.260,00133,00136,03-- -- ----134,65133,0013 16-2
18-09-26 1.280,00133,95128,25+5,70 +4,4% ----133,95133,952 18-2
18-09-26 1.300,00135,00120,44+14,56 +12,1% ----135,00132,804 18-2
18-09-26 1.320,00102,55113,17-- -- ----102,55102,551 17-2
18-09-26 1.340,00105,75106,62-- -- ----105,75105,7510 16-2
18-09-26511.350,0090,90103,47+19,12 +18,5% ----95,2590,902 17-2
18-09-26 1.360,0090,10100,40-- -- ----90,1090,101 17-2
18-09-26221.380,0092,0594,55+18,24 +19,3% ----93,0591,9011 10-2
18-09-263251.400,00100,0088,30+18,12 +20,5% 34,00--100,00100,001 18-2
18-09-26961.450,0073,2575,83+14,84 +19,6% ----73,2573,254 16-2
18-09-26 1.500,0062,2364,65-- -- ----62,2362,231 17-2
18-09-26201.550,0058,9555,08+12,00 +21,8% ----58,9558,951 18-2
18-09-261311.600,0056,8747,28+10,91 +23,1% ----56,8756,871 18-2
18-09-2691.650,0044,7539,97+9,97 +24,9% ----44,7541,502 18-2
18-09-26 1.700,0041,9534,35+7,60 +22,1% ----42,3039,4512 18-2
18-09-26 1.800,0022,5224,88-- -- ----22,5222,5210 17-2
18-09-26131.900,0016,4518,06+5,48 +30,3% ----16,9016,453 17-2
18-09-26 2.000,0016,7013,46+3,24 +24,1% ----16,7015,106 18-2
18-09-26382.200,009,757,24+1,82 +25,1% ----9,759,751 18-2
18-09-26322.400,004,684,14+0,49 +11,8% ----4,684,681 16-2
18-12-26116280,00942,91922,97+57,68 +6,2% ----942,91940,1912 18-2
18-12-26155300,00862,59903,87+47,92 +5,3% ----862,59862,591 16-1
18-12-2657350,00843,28855,46+45,71 +5,3% --900,00843,48843,246 27-1
18-12-2652400,00804,00807,50+45,85 +5,7% ----804,00804,001 28-1
18-12-2637450,00832,84759,82+44,71 +5,9% ----832,84832,848 28-1
18-12-26 460,00839,98750,37-- -- ----839,98819,9211 28-1
18-12-267480,00821,31731,47+45,10 +6,2% ----821,48800,886 28-1
18-12-2645500,00698,00712,19+44,85 +6,3% ----698,00698,001 11-2
18-12-26 520,00767,13694,09-- -- ----767,13767,134 28-1
18-12-2668550,00691,00665,52+44,57 +6,7% ----691,00691,001 18-2
18-12-26 560,00655,40656,77-- -- ----656,33655,402 30-1
18-12-26344600,00617,55619,71+44,10 +7,1% ----617,55611,652 17-2
18-12-261640,00550,17583,74+43,62 +7,5% ----550,17542,502 16-1
18-12-261680,00621,33548,52+42,88 +7,8% ----621,33621,331 28-1
18-12-261.237700,00500,46531,22+42,53 +8,0% ----501,48500,466 17-2
18-12-26 720,00--514,01+42,24 +8,2% --------0 --
18-12-2610760,00550,26480,28+41,56 +8,7% ----560,38550,262 28-1
18-12-261.198800,00438,00447,95+40,32 +9,0% ----438,00438,003 13-2
18-12-2614840,00399,90415,60+40,12 +9,7% ----399,90399,253 4-2
18-12-26 880,00340,69386,12-- -- ----340,69340,691 4-2
18-12-26878900,00407,00371,59+37,37 +10,1% ----407,00407,006 18-2
18-12-26 920,00308,21356,81-- -- ----308,21308,211 5-2
18-12-26 960,00304,90329,35-- -- ----304,90304,901 5-2
18-12-261.2041.000,00284,60303,40+34,08 +11,2% --400,00284,60284,609 17-2
18-12-26321.040,00256,00278,17+33,26 +12,0% ----256,00256,001 6-2
18-12-26161.080,00249,00255,19+31,86 +12,5% ----249,00249,001 16-2
18-12-26 1.100,00274,00244,27+29,73 +12,2% ----274,00265,007 18-2
18-12-26281.120,00228,60232,96+30,79 +13,2% ----228,60228,603 16-2
18-12-26 1.140,00218,20222,78-- -- ----218,20218,203 16-2
18-12-26181.160,00226,00212,95+28,51 +13,4% ----226,00226,001 18-2
18-12-26 1.180,00191,17203,50-- -- ----191,17190,934 17-2
18-12-26 1.200,00215,00194,35+20,65 +10,6% ----215,00199,8526 18-2
18-12-26 1.220,00169,00184,81-- -- ----169,00169,001 17-2
18-12-26531.240,00166,65176,38+25,87 +14,7% ----166,65166,652 11-2
18-12-26 1.260,00172,29168,30-- -- ----176,67172,292 12-2
18-12-26 1.280,00136,50160,55-- -- ----136,50136,501 4-2
18-12-26 1.300,00174,60153,03+21,57 +14,1% ----174,60159,7213 18-2
18-12-26 1.320,00142,05145,89-- -- ----143,95142,054 9-2
18-12-26 1.350,00154,95135,05+19,90 +14,7% ----154,95154,951 18-2
18-12-26 1.400,00127,25119,84+7,41 +6,2% ----127,25127,251 18-2
18-12-26 1.450,00112,05105,24+6,81 +6,5% ----112,05112,051 18-2
18-12-261231.500,0091,2993,26+16,36 +17,5% ----91,2990,993 16-2
18-12-26 1.550,0064,9582,61-- -- ----64,9564,9512 5-2
18-12-26 1.600,0074,0072,48-- -- ----74,0068,202 17-2
18-12-2661.650,0064,0064,18+12,05 +18,8% ----64,0064,001 3-2
18-12-263111.700,0050,6956,95+10,71 +18,8% ----50,7550,179 17-2
18-12-26 1.800,0050,7544,59+6,16 +13,8% ----50,7550,755 18-2
18-12-26 1.900,0030,0034,88-- -- ----32,6530,002 17-2
18-12-26 2.000,0027,1027,73-- -- ----27,1027,101 13-2
18-12-26872.200,0021,0017,44+0,81 +4,6% ----21,0021,002 18-2
18-12-26 2.400,0013,5011,16+2,34 +21,0% ----13,5013,501 18-2
18-06-27183300,00889,64905,52+46,61 +5,1% ----898,74880,715 17-2
18-06-27 400,00771,86812,60-- -- ----772,39771,862 16-1
18-06-273450,00646,67765,48+46,07 +6,0% ----646,81646,593 12-1
18-06-27 480,00--738,33+45,43 +6,2% --------0 --
18-06-27 500,00677,66719,90-- -- ----677,66672,824 15-1
18-06-2734600,00635,10633,36+43,45 +6,9% ----636,00635,102 10-2
18-06-27 640,00--599,70+42,81 +7,1% --------0 --
18-06-27 680,00--566,62-- -- --------0 --
18-06-27 700,00494,77550,57-- -- ----494,77494,771 15-1
18-06-27 720,00--534,81-- -- --------0 --
18-06-27 760,00494,86504,16-- -- ----494,86493,415 27-1
18-06-27 800,00474,30474,36-- -- ----474,30474,303 29-1
18-06-27 840,00--446,11-- -- --------0 --
18-06-271880,00402,76418,04+37,45 +9,0% ----402,76402,761 4-2
18-06-27 900,00421,33404,96+16,37 +4,0% ----421,33419,379 18-2
18-06-27 920,00--392,01+35,90 +9,2% --------0 --
18-06-27 960,00361,20367,06-- -- ----361,20361,203 16-2
18-06-27 1.000,00370,10342,58+27,52 +8,0% ----370,10370,101 18-2
18-06-27 1.040,00343,95320,02-- -- ----343,95343,951 29-1
18-06-27781.100,00314,00287,87+31,44 +10,9% ----314,00312,004 18-2
18-06-27 1.150,00--263,59-- -- --------0 --
18-06-27 1.200,00249,21241,32-- -- ----249,21249,211 12-2
18-06-2781.250,00210,31220,08+27,21 +12,4% ----210,31210,312 13-2
18-06-27141.300,00225,00201,35+25,18 +12,5% ----225,00210,505 18-2
18-06-27 1.350,00180,09184,21-- -- ----180,09178,993 16-2
18-06-27 1.400,00167,12167,67-- -- ----167,12167,121 9-2
18-06-27 1.450,00136,75153,47-- -- ----137,00136,753 6-2
18-06-271701.500,00138,31140,50+18,67 +13,3% ----138,31136,61155 16-2
18-06-2721.550,00131,75127,89+17,90 +14,0% ----131,75131,752 12-2
18-06-27 1.600,00125,00117,06+7,94 +6,8% ----125,00125,002 18-2
18-06-2751.700,0083,2097,56+14,40 +14,8% ----83,2083,152 20-1
18-06-27 1.800,0072,4081,96-- -- ----72,4072,401 5-2
18-06-27 2.000,0056,7557,67-- -- ----56,7556,751 13-2
18-06-27 2.200,00--40,86+6,83 +16,7% --------0 --
18-06-27392.400,0024,2229,27+5,52 +18,9% ----28,3023,7528 5-2
17-12-2771300,00890,78909,08+39,53 +4,3% ----906,53883,655 4-2
17-12-2724400,00805,90818,36+37,59 +4,6% ----807,36805,9016 27-1
17-12-27 450,00820,16774,04-- -- ----820,16820,161 29-1
17-12-272480,00737,71748,21+36,52 +4,9% ----737,71737,712 27-1
17-12-2724500,00723,65731,04+36,31 +5,0% ----723,65723,651 27-1
17-12-2748550,00613,05688,76+36,60 +5,3% ----614,00613,005 19-1
17-12-27138600,00606,54647,95+37,05 +5,7% ----606,54606,541 6-2
17-12-2710650,00620,64608,36+37,11 +6,1% ----620,64620,641 12-2
17-12-278680,00605,00585,46+38,04 +6,5% ----605,00605,001 18-2
17-12-27563700,00550,00570,50+38,34 +6,7% ----550,00550,0010 13-2
17-12-27 720,00--555,46+38,68 +7,0% --------0 --
17-12-2713760,00545,00526,80+38,61 +7,3% ----545,00545,001 18-2
17-12-27220800,00528,05499,19+39,07 +7,8% ----528,05528,051 18-2
17-12-27 840,00--472,08+38,80 +8,2% --------0 --
17-12-27 880,00454,00446,49-- -- ----454,00451,003 30-1
17-12-27 900,00413,65434,14-- -- ----433,25413,653 4-2
17-12-27 920,00410,00421,99-- -- ----410,00410,001 6-2
17-12-271960,00462,46397,83+36,04 +9,1% ----462,46462,461 28-1
17-12-273381.000,00407,00375,42+34,45 +9,2% ----408,60400,607 18-2
17-12-2711.040,00352,95354,07+33,24 +9,4% ----352,95352,951 10-2
17-12-27 1.100,00310,00323,36-- -- ----310,00310,003 13-2
17-12-27261.150,00289,91300,05+30,25 +10,1% ----296,53289,912 17-2
17-12-275441.200,00302,00278,55+28,69 +10,3% ----302,00299,106 18-2
17-12-27 1.220,00--270,55-- -- --------0 --
17-12-27 1.240,00--261,95-- -- --------0 --
17-12-2721.250,00319,00257,90+27,86 +10,8% ----319,00319,001 28-1
17-12-27 1.260,00--254,10-- -- --------0 --
17-12-27 1.280,00--246,70-- -- --------0 --
17-12-27291.300,00247,46239,49+25,71 +10,7% ----247,46247,461 12-2
17-12-27 1.320,00--232,67-- -- --------0 --
17-12-27 1.340,00--225,92-- -- --------0 --
17-12-2741.350,00275,00222,52+24,25 +10,9% ----275,00275,002 28-1
17-12-27 1.360,00215,00219,29-- -- ----215,00215,001 16-2
17-12-27 1.380,00220,00212,94-- -- ----220,00220,001 12-2
17-12-274681.400,00227,00206,37+25,56 +12,4% ----227,00225,704 18-2
17-12-27 1.420,00219,00200,12+18,88 +9,4% ----219,00219,001 18-2
17-12-27 1.440,00--194,34+22,53 +11,6% --------0 --
17-12-2721.460,00184,13188,76+21,33 +11,3% ----184,13184,132 22-1
17-12-27 1.480,00--183,36-- -- --------0 --
17-12-2771.500,00194,00178,01+20,30 +11,4% ----194,00194,001 18-2
17-12-27 1.550,00168,30165,76-- -- ----168,65168,302 10-2
17-12-27 1.600,00170,20153,42+16,78 +10,9% ----170,20170,201 18-2
17-12-27111.700,00136,15133,02+16,07 +12,1% ----136,15136,151 10-2
17-12-27 1.800,00114,00114,76-- -- ----114,00112,954 16-2
17-12-271892.000,0094,0087,03+11,07 +12,7% ----94,0094,001 18-2
17-12-2772.200,0072,8465,97+8,71 +13,2% ----72,8472,842 3-2
17-12-27472.400,0059,4050,32+6,88 +13,7% ----59,5059,402 29-1
17-12-27152.800,0034,0030,39+4,21 +13,9% ----34,0034,001 18-2
15-12-2844300,00773,27914,05+39,51 +4,3% ----773,89773,273 9-1
15-12-28 400,00714,66832,06-- -- ----714,66714,656 12-1
15-12-28 450,00392,57791,01-398,44 -50,4% ----392,57392,572 19-9
15-12-28 480,00--767,11+33,12 +4,3% --------0 --
15-12-28 500,00821,70751,46-- -- ----821,70821,703 28-1
15-12-2851550,00759,16713,05+32,87 +4,6% ----759,16750,003 29-1
15-12-2844600,00693,00676,31+32,26 +4,8% ----693,00693,001 30-1
15-12-28 640,00--647,96+32,79 +5,1% --------0 --
15-12-28 680,00--620,11-- -- --------0 --
15-12-2887700,00580,00606,71+32,79 +5,4% ----580,00580,001 17-2
15-12-28 720,00--593,58-- -- --------0 --
15-12-28 760,00--567,70-- -- --------0 --
15-12-2869800,00555,64542,69+34,50 +6,4% ----555,64555,641 12-2
15-12-28 840,00--518,83-- -- --------0 --
15-12-281880,00469,65495,58+37,01 +7,5% ----469,65469,651 17-2
15-12-28 900,00477,77484,33-- -- ----477,77477,771 9-2
15-12-28 920,00--473,14+37,21 +7,9% --------0 --
15-12-28 960,00--451,54-- -- --------0 --
15-12-282491.000,00429,00431,19+35,10 +8,1% ----430,00426,005 29-1
15-12-28 1.040,00354,00411,78-- -- ----354,00354,0011 20-1
15-12-28 1.100,00381,65383,55-- -- ----381,65381,651 17-2
15-12-28 1.150,00--362,22-- -- --------0 --
15-12-281.2501.200,00320,15342,04+30,39 +8,9% ----320,15320,151 17-2
15-12-28 1.250,00332,75323,17+9,58 +3,0% ----332,75332,751 18-2
15-12-28 1.300,00291,05304,65-- -- ----291,05289,002 17-2
15-12-2831.350,00279,45288,20+26,55 +9,2% ----279,45279,453 16-2
15-12-28 1.400,00267,00272,75-- -- ----267,00263,858 16-2
15-12-28 1.450,00250,00258,28-- -- ----250,00250,001 2-2
15-12-28 1.500,00249,00243,83-- -- ----249,00249,001 4-2
15-12-28 1.550,00--231,05+23,02 +10,0% --------0 --
15-12-28 1.600,00240,00219,07+20,93 +9,6% ----240,00230,0010 18-2
15-12-28 1.700,00210,10197,24+12,86 +6,5% ----210,10210,101 18-2
15-12-28 1.800,00182,50176,87-- -- ----182,50177,006 10-2
15-12-281222.000,00148,00142,01+18,40 +13,0% ----148,00148,002 18-2
15-12-2842.200,00120,00118,26+13,43 +11,4% ----120,00120,002 10-2
15-12-28372.400,0092,2597,16+11,50 +11,8% ----92,2592,251 6-2
15-12-28 2.800,00--67,33+8,37 +12,4% --------0 --
15-12-2833.200,0046,0047,69+6,56 +13,8% ----46,0046,001 6-2
21-12-2961300,00871,11924,02+45,30 +4,9% ----871,11871,111 15-1
21-12-29 400,00810,00844,66-- -- ----810,00810,001 17-2
21-12-29 450,00780,22806,68-- -- ----780,22780,222 26-1
21-12-29 500,00855,00770,04-- -- ----855,00855,001 28-1
21-12-29 550,00711,00735,01-- -- ----711,00711,004 26-1
21-12-29 600,00695,00701,43-- -- ----695,00695,002 16-2
21-12-29 700,00635,34637,95-- -- ----635,34635,341 30-1
21-12-29 800,00646,75579,51-- -- ----646,75646,751 28-1
21-12-29 900,00532,00526,07+5,93 +1,1% ----532,00532,001 18-2
21-12-29 1.000,00481,14477,56+3,58 +0,7% ----481,14481,142 18-2
21-12-29 1.100,00430,00433,20-- -- ----430,00430,001 4-2
21-12-291551.200,00400,34393,91+29,08 +7,4% ----400,34400,342 18-2
21-12-29 1.400,00315,00327,46-- -- ----315,00315,001 13-2
21-12-291171.600,00270,00274,44+22,10 +8,1% ----273,00270,0013 16-2
21-12-29131.800,00209,00232,29+19,97 +8,6% ----209,00209,002 5-2
21-12-29 2.000,00199,00196,91-- -- ----199,00199,001 30-1
21-12-2932.400,00154,08144,41+14,07 +9,7% ----154,08154,082 27-1
21-12-2942.800,00109,00108,16+10,94 +10,1% ----109,00109,002 11-2
21-12-2933.200,0095,0082,36+8,65 +10,5% ----95,0095,001 28-1
20-12-30 500,00743,99787,72-- -- ----774,50743,994 4-2
20-12-30 600,00712,45723,84-- -- ----714,06712,452 16-2
20-12-3015700,00736,01665,31+33,61 +5,1% ----736,01736,011 28-1
20-12-30 800,00599,06611,23-- -- ----599,06599,061 16-2
20-12-3011900,00593,87561,58+36,33 +6,5% ----593,87593,871 29-1
20-12-3071.000,00504,45516,56+39,08 +7,6% ----504,45504,451 16-2
20-12-30341.100,00433,33475,00+36,48 +7,7% ----433,33433,332 5-2
20-12-30 1.200,00434,45437,65-- -- ----435,75432,0022 16-2
20-12-30611.400,00353,50373,29+28,60 +7,7% ----353,50353,502 17-2
20-12-30201.600,00320,90321,72+24,56 +7,6% ----321,00317,5018 16-2
20-12-30 2.000,00261,00242,65+18,35 +7,6% 185,00264,80261,00261,001 18-2
20-12-30222.400,00189,23186,89+16,89 +9,0% ----189,23189,231 17-2
20-12-3072.800,00152,30147,39+12,72 +8,6% ----152,30151,803 9-2
20-12-30303.200,00119,25117,45+10,47 +8,9% ----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?