Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.167,001.168,60-1,60 -0,1% 1.190,001.160,80126.02311:27

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 19-3-2026)
Totaal volume 4.974 (2.812 Calls, 2.162 Puts)
Totaal open interest bij opening 25.171 (11.023 Calls, 14.148 Puts)
Call / Put ratio 1,30
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50891,04-- -- ----875,45865,505 26-1
20-03-26 350,00795,25841,05-- -- ----795,25795,251 6-2
20-03-26 400,00765,21791,05-- -- ----766,24765,212 6-2
20-03-26 420,00851,61771,06-- -- 745,95751,95855,02851,616 28-1
20-03-26 440,00830,91751,06-- -- 726,00732,00830,91830,904 28-1
20-03-26 450,00638,75741,06-- -- 716,00722,00638,75638,751 14-1
20-03-26 460,00197,79731,06-533,27 -72,9% ----197,79197,795 4-9
20-03-26 480,00692,11711,06-- -- 686,00692,00692,11692,111 23-1
20-03-26 500,00678,50691,07-- -- 666,00672,00707,50678,502 29-1
20-03-26 520,00--671,07-- -- --------0 --
20-03-2625550,00698,15641,07-22,43 -3,5% ----700,52694,3810 29-1
20-03-26 560,00575,00631,08-- -- ----575,00575,001 19-1
20-03-26 600,00590,00591,08-- -- 566,00572,00590,00590,002 17-3
20-03-26 650,00550,20541,09-- -- 516,05522,05550,20540,9214 12-3
20-03-26 680,00506,54511,09-- -- 486,05492,05506,59506,323 11-3
20-03-26 700,00473,00491,09-18,09 -3,7% ----473,00473,001 15:51
20-03-26 720,00461,90471,10-- -- ----461,90461,901 11-3
20-03-26 740,00459,69451,10-- -- ----459,69459,691 10-3
20-03-26 750,00415,00441,10-26,10 -5,9% 416,05422,05415,00415,001 19-3
20-03-26 760,00460,10431,10-- -- ----460,10460,1010 27-1
20-03-26 780,00382,92411,11-28,19 -6,9% ----382,92382,921 16:31
20-03-26 800,00368,50391,11-22,61 -5,8% 366,05372,05368,50355,002 17:19
20-03-26 820,00414,50371,11-- -- 346,10352,10414,50414,502 27-2
20-03-26 840,00345,30351,11-- -- 326,10332,10345,30345,301 17-3
20-03-26406850,00319,37341,12-21,75 -6,4% 316,10322,10320,21318,916 17:19
20-03-26 860,00252,00331,12-- -- 306,10312,10252,00246,182 9-3
20-03-26 880,00329,00311,12-- -- 286,10292,10329,00301,003 16-3
20-03-26 900,00265,00291,12-26,12 -9,0% 12,90--265,00265,003 19-3
20-03-26 920,00253,05271,13-18,08 -6,7% ----253,05253,057 15:56
20-03-26 940,00313,00251,13-- -- ----313,00313,001 20-2
20-03-26 950,00208,50241,14-32,64 -13,5% ----208,50208,501 19-3
20-03-26 960,00222,50231,14-- -- ----222,50222,502 16-3
20-03-26 970,00--221,14-- -- --------0 --
20-03-26 980,00180,99211,15-30,16 -14,3% 186,15192,15185,02178,774 19-3
20-03-26 990,00--201,16-- -- 176,15182,15----0 --
20-03-26 1.000,00158,97191,17-32,20 -16,8% ----167,08158,9742 19-3
20-03-26 1.010,00--181,18-- -- --------0 --
20-03-26 1.020,00196,81171,20-- -- ----196,81196,811 18-3
20-03-26 1.030,00--161,23-- -- --------0 --
20-03-26541.040,00112,00151,27-22,49 -14,9% ----112,00112,002 14:20
20-03-265021.050,00121,00141,33-20,33 -14,4% 116,30122,30121,00110,453 17:02
20-03-26 1.060,00100,50131,41-30,91 -23,5% ----100,50100,501 19-3
20-03-26 1.070,0068,66121,53-- -- 94,10104,7068,6668,661 9-3
20-03-26 1.080,0091,00111,71-20,71 -18,5% 86,7092,7091,0091,001 17:02
20-03-26 1.090,00107,50101,93-- -- 77,0083,00107,50105,002 13-3
20-03-26 1.100,0050,0792,31-42,24 -45,8% ----65,0050,0748 14:06
20-03-26 1.110,00102,3082,82-- -- ----102,30102,301 18-3
20-03-26 1.120,0054,6073,50-18,90 -25,7% 48,8054,8054,6036,504 17:03
20-03-26 1.130,0045,7064,47-18,77 -29,1% 40,0546,0545,7027,574 17:03
20-03-26 1.140,0033,7555,82-22,07 -39,5% ----36,0021,708 15:00
20-03-26 1.150,0027,2047,60-20,40 -42,9% 24,7029,6030,0016,7057 17:16
20-03-26 1.160,0020,8039,94-19,14 -47,9% ----27,0012,90101 17:20
20-03-26 1.170,0014,3032,66-18,36 -56,2% 13,2516,2519,858,75151 17:28
20-03-26 1.180,009,5026,24-16,74 -63,8% 8,7011,5513,757,1034 17:27
20-03-26 1.190,007,4020,82-13,42 -64,5% 5,907,9511,004,5055 17:08
20-03-26 1.200,003,9016,03-12,13 -75,7% --41,008,503,00379 17:25
20-03-262241.220,002,008,93-6,93 -77,6% 1,312,153,501,57119 17:28
20-03-26 1.240,001,004,60-3,60 -78,3% 0,65--1,900,60104 17:14
20-03-26 1.260,000,652,23-1,58 -70,9% ----1,100,4440 16:59
20-03-26 1.280,000,251,09-0,84 -77,1% --6,000,560,2512 17:16
20-03-26 1.300,000,250,48-0,23 -47,9% ----0,480,2040 17:11
20-03-26 1.320,000,240,20+0,04 +20,0% ----0,240,147 15:38
20-03-26 1.340,000,240,07+0,17 +242,9% ----0,350,115 17:23
20-03-263231.360,000,040,02+0,02 +100,0% ----0,060,043 19-3
20-03-263181.380,000,010,01-- -- ----0,220,015 18-3
20-03-266161.400,000,100,01+0,09 +900,0% ----0,300,109 18-3
20-03-26341.420,000,370,06+0,31 +516,7% ----0,370,371 19-3
20-03-26121.440,001,200,02-- -- ----1,231,004 5-3
20-03-262901.450,000,010,02-- -- ----0,010,0120 16-3
20-03-26101.460,001,330,01-- -- ----1,631,307 3-3
20-03-261711.480,000,350,02-- -- ----0,370,352 11-3
20-03-261411.500,000,020,01+0,01 +100,0% --7,900,020,021 12:59
20-03-26301.520,000,050,01+0,04 +400,0% ----0,050,055 19-3
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261401.600,000,050,02+0,03 +150,0% ----0,050,056 17-3
20-03-2631.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-26152.100,000,010,11-0,10 -90,9% ----0,010,0115 18-3
17-04-26 720,00478,16473,59-- -- ----478,16478,162 17-3
17-04-26 760,00389,00434,08-22,32 -5,1% ----389,00389,002 14:24
17-04-26 800,00367,92394,85-26,93 -6,8% ----367,92360,003 16:31
17-04-26 840,00370,10355,84-- -- 329,45339,85370,10370,102 17-3
17-04-26 880,00324,90317,75-- -- ----324,90324,902 17-3
17-04-26 900,00270,00298,65-28,65 -9,6% ----275,00265,003 19-3
17-04-26 920,00279,26279,65-- -- ----279,26279,261 11-3
17-04-26 940,00--261,02-- -- --------0 --
17-04-26 960,00210,00242,58-32,58 -13,4% 220,10226,10210,00210,003 13:06
17-04-26 980,00--224,44-- -- 202,60208,60----0 --
17-04-26 1.000,00189,00207,03-18,03 -8,7% 1,00205,00190,00173,0023 17:15
17-04-26 1.010,00216,11198,39-- -- ----216,11216,111 18-3
17-04-26 1.020,00180,35189,84-- -- ----180,35180,351 6-3
17-04-26 1.030,00--181,46-- -- 161,10167,10----0 --
17-04-26 1.040,00148,02173,45-25,43 -14,7% ----148,02148,021 19-3
17-04-2681.050,00173,05165,45-17,16 -10,4% ----173,05173,051 13-3
17-04-26 1.060,00156,65157,43-- -- ----156,65156,658 18-3
17-04-26 1.070,00126,50149,71-23,21 -15,5% 130,65136,65126,50126,501 19-3
17-04-26 1.080,00144,60142,34-- -- 123,90129,45144,60144,601 18-3
17-04-26 1.090,00131,00134,89-- -- ----131,00131,001 18-3
17-04-26491.100,00107,60127,62-20,02 -15,7% 110,25115,65107,60103,005 19-3
17-04-26 1.120,0099,78114,01-14,23 -12,5% 97,45102,6599,7899,781 19-3
17-04-26 1.140,0082,00100,81-18,81 -18,7% ----85,9078,004 14:41
17-04-26 1.160,0077,4088,95-11,55 -13,0% ----78,0070,009 16:20
17-04-26 1.180,0064,9077,50-12,60 -16,3% ----68,5560,0015 16:58
17-04-26 1.200,0056,5067,61-11,11 -16,4% ----60,0050,0012 17:13
17-04-26 1.220,0047,1557,66-10,51 -18,2% --54,0050,9045,6012 16:56
17-04-263031.240,0037,3749,51-12,14 -24,5% 38,6041,4540,9037,377 14:18
17-04-26 1.260,0033,0041,64-8,64 -20,7% ----35,0030,0020 16:24
17-04-26 1.280,0027,9535,21-7,26 -20,6% ----29,5026,8430 17:01
17-04-26 1.300,0021,7529,42-7,67 -26,1% 21,25--25,0020,0076 16:31
17-04-26 1.320,0018,9024,44-5,54 -22,7% 18,1020,1020,5018,4064 16:02
17-04-26 1.340,0015,5020,19-4,69 -23,2% --20,0016,5515,5012 17:01
17-04-26 1.360,0012,5016,46-3,96 -24,1% --22,0013,6012,40154 17:20
17-04-26 1.380,0010,5013,21-2,71 -20,5% 9,3011,3011,5010,3011 15:31
17-04-26 1.400,008,6010,85-2,25 -20,7% ----9,758,6011 16:22
17-04-26 1.440,005,907,08-1,18 -16,7% 4,836,455,905,901 19-3
17-04-26 1.480,003,504,58-1,08 -23,6% 3,134,233,953,503 16:30
17-04-26 1.500,003,203,84-0,64 -16,7% 2,533,593,203,052 15:07
17-04-26 1.520,004,253,09-- -- ----4,254,203 16-3
17-04-26 1.560,002,601,99-- -- ----2,602,282 17-3
17-04-26 1.600,001,451,46-0,01 -0,7% ----1,451,451 15:47
17-04-26 1.700,000,730,85-- -- ----0,730,731 18-3
17-04-26 1.800,000,650,17-- -- ----0,650,6531 11-3
17-04-26 1.900,000,270,06-- -- ----0,300,272 16-3
17-04-26 2.000,000,700,02-- -- ----0,700,705 27-2
17-04-26 2.100,000,950,01-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,02-- -- --------0 --
15-05-26 720,00--474,92-- -- --------0 --
15-05-26 760,00--435,98-- -- 413,25419,25----0 --
15-05-26 800,00--397,60-- -- --------0 --
15-05-26 840,00--359,82-- -- 334,80344,65----0 --
15-05-26 880,00324,69323,34-- -- ----324,69323,235 13-3
15-05-26 920,00327,81286,90-- -- ----327,81327,811 23-2
15-05-26 940,00--269,43-- -- --------0 --
15-05-26 960,00--252,10-- -- 230,90236,90----0 --
15-05-26 980,00--235,25-- -- 214,60220,60----0 --
15-05-26 1.000,00220,00218,23-- -- ----220,20220,0021 10-3
15-05-26 1.020,00--203,11-- -- --------0 --
15-05-26 1.040,00159,00187,79-16,37 -8,7% ----159,00159,002 19-3
15-05-26 1.060,00--173,10-- -- --------0 --
15-05-26 1.080,00132,85158,80-25,95 -16,3% 141,75147,00145,65132,853 19-3
15-05-26 1.100,00119,00145,86-26,86 -18,4% 112,00--130,00119,0015 19-3
15-05-267081.120,00119,60132,95-14,36 -10,8% ----122,00109,308 15:06
15-05-26 1.160,0096,25109,20-12,95 -11,9% ----96,2596,252 15:04
15-05-26 1.200,0080,5088,21-7,71 -8,7% 60,00--80,5070,0016 15:13
15-05-26 1.240,0059,2069,56-10,36 -14,9% 57,9560,9059,2056,753 19-3
15-05-262191.280,0045,1653,92-8,11 -15,0% ----46,5044,405 16:49
15-05-26 1.320,0034,0041,52-7,52 -18,1% ----35,7033,5018 14:14
15-05-26 1.360,0027,0031,28-4,28 -13,7% ----27,0027,003 19-3
15-05-26 1.400,0021,4022,71-1,31 -5,8% ----21,4019,90101 15:11
15-05-26 1.440,0014,4516,53-2,08 -12,6% ----14,9014,456 19-3
15-05-26 1.480,0010,2012,03-1,83 -15,2% ----11,2510,206 19-3
15-05-26 1.520,0010,858,75-- -- ----10,8510,851 13-3
15-05-26 1.560,008,556,29-- -- ----8,558,555 18-3
15-05-2651.600,005,604,60-0,26 -5,7% ----5,605,601 17-3
15-05-26 1.700,002,502,12+0,38 +17,9% ----2,502,508 16:18
15-05-26 1.800,001,431,13-- -- ----1,431,431 13-3
15-05-26 1.900,000,800,84-- -- ----0,800,705 18-3
15-05-26 2.000,00--0,82-- -- --------0 --
15-05-26 2.100,00--0,08-- -- --------0 --
15-05-2612.200,001,130,04+0,18 +450,0% ----1,131,131 25-2
19-06-26 300,00896,57892,39-- -- ----896,57881,637 17-3
19-06-26 350,00780,01842,72-- -- ----787,98780,013 5-2
19-06-26 400,00757,57793,11-- -- ----757,57757,573 4-2
19-06-26 420,00--773,30-- -- 748,15754,15----0 --
19-06-26 440,00471,80753,49-281,69 -37,4% ----471,80471,802 22-12
19-06-26 450,00722,45743,60-21,15 -2,8% ----722,45722,451 15:58
19-06-26 460,00732,75733,71-- -- ----732,75732,751 11-3
19-06-26 480,00753,91713,92-- -- 685,00697,70753,91750,913 23-2
19-06-26 500,00684,80694,14-- -- ----684,89684,805 17-3
19-06-26 520,00--674,38-- -- 649,75655,75----0 --
19-06-26 550,00651,10644,85-- -- ----651,10651,101 17-3
19-06-26 560,00625,90635,05-- -- ----628,92625,5822 17-3
19-06-26 600,00600,21596,10-- -- 569,30579,65600,21586,2812 17-3
19-06-26 650,00550,85547,58-- -- ----550,85550,851 5-3
19-06-26 680,00451,14518,58-- -- 491,15502,40451,14451,141 6-3
19-06-26 700,00492,35499,34-- -- ----492,35492,351 13-3
19-06-26 720,00488,34480,19-- -- ----492,24486,3827 4-3
19-06-26 750,00470,15451,71-- -- ----470,15470,151 10-3
19-06-26 760,00--442,26-- -- --------0 --
19-06-26 800,00418,00404,81-- -- 381,80387,80418,00418,001 10-3
19-06-26 850,00367,50359,19-- -- 335,10344,55373,05367,505 10-3
19-06-26 880,00341,50332,60-- -- ----341,50341,501 17-3
19-06-26 900,00295,50315,84-20,34 -6,4% --440,00295,50295,501 17:29
19-06-26 920,00311,24298,86-- -- 277,25283,25311,24301,8522 10-3
19-06-26 940,00275,34281,53-- -- 261,05267,05275,34275,342 17-3
19-06-26 950,00211,48273,64-- -- 253,65257,80213,31211,484 9-3
19-06-26 960,00248,27265,53-17,26 -6,5% ----248,27232,832 15:31
19-06-2619980,00250,00249,63-17,27 -6,9% 229,85235,85250,00250,001 5-3
19-06-26 1.000,00216,00234,13-18,13 -7,7% 214,95220,95216,00204,005 17:23
19-06-26 1.020,00170,00219,50-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05212,21-- -- ----227,05227,051 10-3
19-06-26 1.050,00147,01197,91-- -- ----148,80143,9050 9-3
19-06-26 1.080,00178,85178,07-- -- ----178,85178,851 13-3
19-06-26 1.100,00146,40165,17-18,77 -11,4% 148,30153,95146,40143,003 19-3
19-06-26 1.120,00132,00152,67-20,67 -13,5% ----132,00132,002 14:43
19-06-26 1.140,00154,30141,28-- -- ----154,30154,301 18-3
19-06-26701.160,00121,20130,05-13,20 -10,1% ----121,20113,002 15:12
19-06-26 1.180,00107,00119,31-12,31 -10,3% ----107,25107,004 16:21
19-06-26 1.200,0095,00109,54-14,54 -13,3% ----95,0095,001 12:35
19-06-26 1.220,0082,25100,14-17,89 -17,9% ----87,5082,1525 14:36
19-06-26 1.240,0078,0091,12-13,12 -14,4% 77,5082,4578,0075,207 14:43
19-06-26791.260,0067,8082,67-14,87 -18,0% 69,8574,7073,0067,8034 14:35
19-06-26 1.280,0067,0575,30-8,25 -11,0% 63,0567,2067,0562,0010 15:05
19-06-269521.300,0059,2367,67-8,44 -12,5% 56,6060,6061,5058,0017 15:59
19-06-26 1.350,0057,5052,43-- -- 43,3045,8060,9557,508 18-3
19-06-26 1.400,0034,0039,82-5,82 -14,6% --70,0034,0033,704 14:49
19-06-26 1.450,0025,7029,62-3,92 -13,2% ----26,4025,707 13:46
19-06-26 1.500,0018,8522,10-3,25 -14,7% ----19,5018,855 16:25
19-06-26 1.550,0014,5516,38-1,83 -11,2% ----14,5514,2012 19-3
19-06-26 1.600,0010,7011,92-1,22 -10,2% ----11,4010,555 17:01
19-06-26 1.650,006,758,84-- -- ----7,006,757 9-3
19-06-26 1.700,005,806,64-0,84 -12,7% ----5,805,801 19-3
19-06-26 1.800,005,103,75-- -- ----5,255,103 13-3
19-06-26 1.900,002,562,12-- -- ----2,562,566 18-3
19-06-26 2.000,001,471,39+0,08 +5,8% ----1,511,478 19-3
19-06-26 2.200,001,000,82-- -- ----1,000,954 11-3
19-06-26 2.400,000,580,17+0,41 +241,2% ----0,580,585 15:26
18-09-26 350,00943,10844,34-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28795,68-- -- ----748,28748,281 21-1
18-09-26 440,00--756,89-- -- --------0 --
18-09-26 450,00--747,19-- -- --------0 --
18-09-26 460,00--737,54-- -- --------0 --
18-09-26 480,00--718,24-- -- --------0 --
18-09-26 500,00708,00699,05-- -- ----708,00708,001 10-3
18-09-26 520,00--679,91-- -- 655,90661,90----0 --
18-09-26 550,00438,80651,26-212,46 -32,6% 627,45633,45438,80438,801 4-12
18-09-26 560,00--641,76-- -- 618,05624,05----0 --
18-09-26 600,00609,55603,96-- -- 576,90588,65609,55609,551 17-2
18-09-26 650,00572,08557,32-- -- ----572,08572,081 12-2
18-09-26 680,00521,69529,72-- -- 503,95514,35521,69521,691 23-1
18-09-263700,00504,00511,68-20,17 -3,9% ----504,00504,001 22-1
18-09-26 720,00462,58493,63-- -- ----462,58462,581 3-3
18-09-26 750,00504,32466,94-- -- ----504,32504,314 23-2
18-09-26 800,00388,00423,86-35,86 -8,5% ----388,00388,002 13:03
18-09-26 850,00470,62382,22-- -- ----470,62470,622 26-2
18-09-26 880,00354,00358,40-- -- ----354,00354,002 17-3
18-09-26 900,00338,79342,71-- -- ----338,79338,791 17-3
18-09-26 920,00311,60327,41-- -- ----311,60311,601 6-3
18-09-2690950,00298,34305,27-16,51 -5,4% ----298,34298,342 17-3
18-09-26 1.000,00241,75270,17-28,42 -10,5% ----241,75241,751 14:14
18-09-26791.050,00221,12237,75-15,25 -6,4% 220,10226,10221,12210,007 17:23
18-09-261691.080,00207,00219,27-14,70 -6,7% ----207,00194,007 17:05
18-09-26 1.100,00192,08207,45-15,37 -7,4% --300,00192,08192,081 19-3
18-09-26 1.120,00177,15196,37-19,22 -9,8% ----177,15177,151 19-3
18-09-26 1.140,00175,00185,65-10,65 -5,7% 169,30175,30175,00160,007 15:11
18-09-26 1.160,00176,10175,10-- -- ----176,10176,101 17-3
18-09-26 1.180,00166,00164,98-- -- ----166,00160,002 18-3
18-09-262991.200,00144,70155,23-12,39 -8,0% 140,25145,00144,70138,004 15:33
18-09-26 1.220,00141,64146,41-- -- ----141,64141,641 18-3
18-09-26 1.240,00122,00137,61-15,61 -11,3% ----122,00122,001 12:43
18-09-26 1.260,00125,00129,49-- -- 115,10119,55144,70125,008 18-3
18-09-26 1.280,00136,15120,94-- -- ----136,20136,158 18-3
18-09-26 1.300,00100,00113,74-13,74 -12,1% ----100,00100,001 19-3
18-09-26 1.320,0095,95106,45-10,50 -9,9% ----95,9595,952 17:21
18-09-26 1.340,00112,6099,42-- -- ----112,60112,605 18-3
18-09-26 1.350,0086,5096,07-9,57 -10,0% ----86,5086,502 17:21
18-09-26 1.360,0098,2192,78-- -- ----98,2198,211 11-3
18-09-26 1.380,0075,4586,48-11,03 -12,8% ----75,5075,4510 14:37
18-09-26 1.400,0089,8581,09-- -- ----89,8589,852 18-3
18-09-26 1.450,0075,6567,69-- -- ----75,6575,652 18-3
18-09-26 1.500,0063,3056,94-- -- ----63,3061,654 10-3
18-09-26 1.550,0034,7047,29-- -- ----34,7034,701 9-3
18-09-261071.600,0035,5039,48-4,81 -12,2% ----35,5035,501 19-3
18-09-26 1.650,0041,0032,60-- -- ----41,0037,503 2-3
18-09-26 1.700,0024,6027,21-2,61 -9,6% ----25,0024,604 15:15
18-09-26 1.800,0018,0018,79-- -- ----21,4018,006 18-3
18-09-26 1.900,0014,8012,85-- -- ----14,8014,801 10-3
18-09-26 2.000,008,208,91-0,71 -8,0% ----8,208,202 19-3
18-09-26 2.200,004,954,42-- -- --5,655,304,952 18-3
18-09-26 2.400,002,452,10+0,35 +16,7% ----2,452,455 17:23
18-12-26 280,00942,91914,94-- -- 890,40896,40942,91940,1912 18-2
18-12-26 300,00987,10895,62-- -- 871,10877,10987,10987,101 25-2
18-12-26 350,00856,05847,42-- -- 823,15829,15856,05848,906 12-3
18-12-26 400,00792,14799,58-- -- ----792,14792,141 13-3
18-12-26 440,00--761,64-- -- --------0 --
18-12-2637450,00852,06752,14-21,05 -2,8% ----852,06852,061 25-2
18-12-26 460,00839,98742,74-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31723,89-- -- ----821,48800,886 28-1
18-12-26 500,00675,00705,14-30,14 -4,3% ----675,00675,002 19-3
18-12-26 520,00767,13686,50-- -- 663,25669,25767,13767,134 28-1
18-12-26 550,00638,00658,85-20,85 -3,2% 635,75641,75638,16638,002 17:14
18-12-26 560,00629,30649,65-20,35 -3,1% ----630,15629,304 17:19
18-12-26 600,00606,00613,20-- -- ----612,00606,003 11-3
18-12-26 640,00550,17577,50-- -- ----550,17542,502 16-1
18-12-26 680,00617,88542,40-- -- 520,60526,60617,88617,881 24-2
18-12-26 700,00532,70525,16-- -- ----537,48532,703 17-3
18-12-26 720,00476,53508,21-- -- ----476,53476,531 3-3
18-12-26 760,00530,81474,97-- -- 454,20460,20530,81530,811 20-2
18-12-26 800,00409,76442,67-32,91 -7,4% 422,50428,50409,76409,2511 12:47
18-12-26 840,00399,90411,70-- -- ----399,90399,253 4-2
18-12-26 880,00391,37381,66-- -- ----391,37391,371 10-3
18-12-26 900,00337,46367,11-29,65 -8,1% ----337,46337,4610 12:47
18-12-26 920,00334,00353,30-19,30 -5,5% 334,55340,55334,00334,002 19-3
18-12-26 960,00335,00325,86-- -- 307,75313,75335,00335,001 27-2
18-12-261.2061.000,00311,50299,71-15,81 -5,3% ----311,60311,503 18-3
18-12-26 1.040,00283,92275,48-- -- 258,30264,30283,92283,921 16-3
18-12-26 1.080,00250,20252,01-- -- 235,70241,70250,20246,0513 4-3
18-12-26 1.100,00229,25240,96-11,71 -4,9% 170,00--231,80218,38183 16:10
18-12-26 1.120,00227,27230,42-- -- ----227,27227,272 4-3
18-12-26 1.140,00225,91220,27-- -- ----225,91215,892 17-3
18-12-26 1.160,00206,50210,25-- -- ----206,50206,501 16-3
18-12-26 1.180,00184,95200,55-15,60 -7,8% ----184,95184,951 19-3
18-12-26 1.200,00177,75191,20-13,45 -7,0% ----180,75173,00195 16:57
18-12-26 1.220,00193,71182,70-- -- ----193,71193,713 18-3
18-12-26 1.240,00171,50174,05-- -- ----185,95171,5012 18-3
18-12-26361.260,00150,70165,71-12,32 -7,4% 151,65157,65153,00150,705 14:46
18-12-26 1.280,00143,30158,25-14,95 -9,4% ----143,40142,1010 14:45
18-12-26 1.300,00138,00149,61-11,61 -7,8% ----141,00134,7516 17:22
18-12-26 1.320,00129,40142,31-12,91 -9,1% ----129,40127,8517 14:45
18-12-26 1.350,00119,07132,52-13,45 -10,1% 119,80125,80122,50--11 16:31
18-12-267611.400,00106,40116,05-9,98 -8,6% ----110,05105,359 17:13
18-12-26 1.450,0093,00102,21-9,21 -9,0% ----93,0093,001 16:24
18-12-261641.500,0099,9089,67-8,52 -9,5% 74,80--99,9099,901 18-3
18-12-26 1.550,0058,2578,32-- -- ----58,2558,251 9-3
18-12-26 1.600,0062,3068,48-6,18 -9,0% 59,8065,8062,3062,302 19-3
18-12-26 1.650,0062,7559,90-- -- ----63,5062,752 16-3
18-12-26 1.700,0047,0052,26-5,26 -10,1% ----48,0547,002 13:25
18-12-26 1.800,0035,7039,77-4,07 -10,2% ----37,1535,2556 17:22
18-12-26 1.900,0027,7530,75-3,00 -9,8% ----27,7527,753 15:21
18-12-26 2.000,0021,5023,30-1,80 -7,7% ----21,5021,501 19-3
18-12-26 2.200,0015,0014,05-- -- ----15,0013,305 12-3
18-12-26 2.400,009,408,52-- -- ----9,409,404 13-3
18-06-27 300,00889,64900,11-- -- ----898,74880,715 17-2
18-06-27 400,00775,34807,12-31,78 -3,9% ----776,04775,342 19-3
18-06-27 450,00870,49761,71-- -- ----871,13870,494 25-2
18-06-27 480,00733,00734,77-- -- 710,10720,10733,00733,001 4-3
18-06-27 500,00790,17716,94-- -- ----804,26790,174 24-2
18-06-27 520,00--699,37-- -- --------0 --
18-06-27 560,00--664,81-- -- --------0 --
18-06-27 600,00620,03630,76-- -- ----620,03620,031 10-3
18-06-27 640,00--597,57-- -- --------0 --
18-06-27 680,00--565,38-- -- --------0 --
18-06-27 700,00534,85549,60-- -- ----534,85534,851 11-3
18-06-27 720,00533,20533,82-- -- 511,80521,80533,20533,201 13-3
18-06-27 760,00494,86503,28-- -- ----494,86493,415 27-1
18-06-27 800,00450,00474,46-24,46 -5,2% 453,05463,05450,00450,001 19-3
18-06-27 840,00--445,76-- -- --------0 --
18-06-27 880,00402,76419,02-- -- ----402,76402,761 4-2
18-06-27 900,00404,98405,87-- -- ----405,34404,58130 11-3
18-06-27 920,00--393,02-- -- --------0 --
18-06-27 960,00358,25368,22-9,97 -2,7% ----358,25358,251 15:12
18-06-277571.000,00343,63345,07-14,56 -4,2% ----343,99343,23130 11-3
18-06-27 1.040,00307,05322,68-15,63 -4,8% ----307,05307,051 15:02
18-06-27 1.100,00275,75291,41-15,66 -5,4% ----275,75275,751 14:55
18-06-27 1.150,00267,40267,16-- -- ----267,40267,403 17-3
18-06-27251.200,00244,60244,99-12,72 -5,2% ----244,60244,601 11-3
18-06-27 1.250,00204,00224,46-20,46 -9,1% ----204,00204,001 14:12
18-06-27 1.300,00191,25205,11-13,86 -6,8% ----191,25191,251 16:47
18-06-27 1.350,00192,30187,59-- -- ----192,30192,301 17-3
18-06-27 1.400,00174,45171,80-- -- ----174,45174,451 17-3
18-06-27 1.450,00152,90156,65-- -- ----152,90152,902 10-3
18-06-27 1.500,00123,55142,88-- -- ----123,55123,551 9-3
18-06-27 1.550,00118,00130,18-- -- ----118,00118,005 3-3
18-06-27261.600,00124,00119,10-9,01 -7,6% ----124,00124,001 18-3
18-06-27 1.700,00106,0098,49-- -- ----106,00106,001 18-3
18-06-27 1.800,0082,0581,97-- -- ----82,0582,055 17-3
18-06-27 2.000,0057,8057,14-- -- ----57,8055,504 10-3
18-06-27 2.200,0043,0540,01-- -- ----43,0543,051 13-3
18-06-27 2.400,0029,0028,36-- -- ----29,1029,0028 13-3
17-12-27 300,00917,00906,39-- -- ----917,00912,005 4-3
17-12-27 400,00836,00816,98-- -- ----836,00836,001 18-3
17-12-27 450,00820,16773,19-- -- ----820,16820,161 29-1
17-12-27 480,00737,71747,47-- -- ----737,71737,712 27-1
17-12-27 500,00737,55730,76-- -- 700,00714,95737,55737,551 17-3
17-12-27 520,00--714,10-- -- --------0 --
17-12-27 550,00613,05689,16-- -- ----614,00613,005 19-1
17-12-27 600,00738,00648,68-- -- ----738,00738,005 26-2
17-12-27 650,00620,64609,91-- -- 582,10595,40620,64620,641 12-2
17-12-27 680,00605,00586,75-- -- ----605,00605,001 18-2
17-12-27 700,00660,00571,53-- -- ----660,00660,001 26-2
17-12-27 720,00565,35557,38-- -- 531,05544,35565,35565,351 17-3
17-12-27 760,00545,00529,20-- -- ----545,00545,001 18-2
17-12-27 800,00469,25501,16-31,91 -6,4% ----469,25469,251 19-3
17-12-27 840,00--474,77-- -- --------0 --
17-12-27 880,00454,00449,87-- -- ----454,00451,003 30-1
17-12-27 900,00415,00436,76-21,76 -5,0% 415,15426,80415,00410,002 16:48
17-12-27 920,00432,10424,81-- -- 403,45415,10432,10432,101 17-3
17-12-27 960,00462,46402,05-- -- ----462,46462,461 28-1
17-12-27 1.000,00350,00379,90-29,90 -7,9% ----350,00350,003 14:28
17-12-27 1.040,00352,95358,76-- -- ----352,95352,951 10-2
17-12-27 1.100,00350,00328,34-- -- 310,05320,60350,00350,00400 18-3
17-12-27 1.150,00271,00306,35-- -- ----271,00254,5016 9-3
17-12-27 1.200,00276,00284,53-8,53 -3,0% 266,80276,75277,70265,005 15:11
17-12-27 1.220,00--275,84-- -- --------0 --
17-12-27 1.240,00--267,22-- -- 250,40260,95----0 --
17-12-27 1.250,00265,00263,71-- -- ----265,00265,001 5-3
17-12-27 1.260,00--260,21-- -- 243,35252,85----0 --
17-12-27 1.280,00--253,20-- -- --------0 --
17-12-27 1.300,00233,00246,21-13,21 -5,4% ----233,00233,003 19-3
17-12-27 1.320,00--239,24-- -- 222,05231,50----0 --
17-12-27 1.340,00--232,27-- -- --------0 --
17-12-27 1.350,00230,00228,79-- -- ----230,00230,001 10-3
17-12-27 1.360,00210,00225,31-15,31 -6,8% ----210,00210,001 19-3
17-12-27 1.380,00220,00218,36-- -- ----220,00220,001 12-2
17-12-27 1.400,00199,00211,42-12,42 -5,9% ----199,00199,001 19-3
17-12-27 1.420,00219,00205,43-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50200,02-- -- 185,35193,65227,90208,0030 26-2
17-12-27 1.460,00184,13194,62-- -- 179,75188,10184,13184,132 22-1
17-12-27 1.480,00180,00188,54-8,54 -4,5% ----180,00174,006 14:54
17-12-27 1.500,00174,00183,04-9,04 -4,9% ----177,00167,9015 17:22
17-12-27 1.550,00211,89170,42-- -- ----211,89205,8712 25-2
17-12-27 1.600,00153,00157,38-- -- ----153,00153,001 13-3
17-12-27 1.700,00127,29137,39-- -- ----127,29127,292 3-3
17-12-27 1.800,00125,00118,17-- -- ----127,00124,005 18-3
17-12-27 2.000,0085,0089,10-4,10 -4,6% ----85,0085,001 19-3
17-12-27 2.200,0072,8467,67-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4051,73-- -- ----59,5059,402 29-1
17-12-27 2.800,0031,9030,81-- -- ----32,5031,906 16-3
15-12-28 300,00914,00909,82-- -- ----930,00914,006 5-3
15-12-2843400,00833,00827,34-19,31 -2,3% 796,75820,20833,00833,001 5-3
15-12-28 450,00392,57787,92-395,35 -50,2% ----392,57392,572 19-9
15-12-28 480,00--765,04-- -- --------0 --
15-12-28 500,00711,35749,69-38,34 -5,1% 719,90741,50711,35711,351 13:25
15-12-28 520,00--734,07-- -- --------0 --
15-12-28 550,00683,00712,51-29,51 -4,1% ----683,00683,0012 19-3
15-12-28 600,00693,00676,51-- -- 647,90669,20693,00693,001 30-1
15-12-28 640,00--648,92-- -- --------0 --
15-12-28 680,00--621,95-- -- --------0 --
15-12-28 700,00582,50606,20-23,70 -3,9% ----582,50582,501 15:57
15-12-28 720,00--595,90-- -- --------0 --
15-12-28 760,00--570,83-- -- 544,30564,75----0 --
15-12-28 800,00629,00546,95-- -- 520,60541,05629,00628,0030 26-2
15-12-28 840,00--523,65-- -- --------0 --
15-12-28 880,00538,95501,21-- -- ----538,95538,951 19-2
15-12-28 900,00461,60490,36-28,76 -5,9% 465,95484,95461,60461,601 13:25
15-12-28 920,00--480,00-- -- --------0 --
15-12-28 960,00--459,28-- -- --------0 --
15-12-28 1.000,00435,00439,31-- -- 416,05434,65435,00435,001 12-3
15-12-28 1.040,00354,00420,16-- -- ----354,00354,0011 20-1
15-12-281.2541.100,00383,95393,29-13,82 -3,5% ----383,95383,951 19-3
15-12-28 1.150,00331,35371,85-- -- ----331,35331,351 6-3
15-12-28 1.200,00355,00351,50-- -- 330,20348,00355,00355,001 18-3
15-12-28 1.250,00353,37332,28-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00314,83-- -- --312,50307,00307,001 6-3
15-12-28 1.350,00355,37297,94-- -- ----355,52355,372 26-2
15-12-28 1.400,00268,00282,09-14,09 -5,0% ----268,00268,002 14:44
15-12-28 1.450,00270,00267,14-- -- ----270,00270,001 10-3
15-12-28 1.500,00260,34253,59-- -- ----260,34260,341 23-2
15-12-28 1.550,00--240,12-- -- --------0 --
15-12-28 1.600,00238,45227,92-- -- ----242,00238,452 18-3
15-12-28251.700,00192,50205,22-7,92 -3,9% 190,30204,60197,50190,0010 19-3
15-12-28 1.800,00196,05185,50-- -- ----196,05196,051 18-3
15-12-28 2.000,00148,60148,63-0,03 0,0% ----148,60148,601 15:12
15-12-28 2.200,00120,00124,76-- -- ----120,00120,002 10-2
15-12-28 2.400,00102,00103,45-- -- ----102,00102,001 13-3
15-12-28 2.800,00--72,15-- -- --------0 --
15-12-28 3.200,0050,0051,07-- -- ----50,0050,001 5-3
21-12-29 300,00904,00918,38-- -- ----904,00904,001 16-3
21-12-29 400,00810,00840,46-- -- ----810,00810,001 17-2
21-12-29 450,00780,22805,54-- -- ----780,22780,222 26-1
21-12-29 500,00855,00770,06-- -- 735,45766,20855,00855,001 28-1
21-12-29 550,00711,00735,72-- -- 701,80732,50711,00711,004 26-1
21-12-29 600,00695,00702,98-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34641,12-- -- 609,05638,45635,34635,341 30-1
21-12-29 800,00646,75584,70-- -- 553,55582,35646,75646,751 28-1
21-12-29 900,00523,50533,37-- -- 504,00530,05523,50523,501 13-3
21-12-29 1.000,00463,61485,94-22,33 -4,6% ----463,61463,611 14:39
21-12-29 1.100,00430,00443,19-- -- ----430,00430,001 4-2
21-12-29 1.200,00380,25403,95-23,70 -5,9% 377,90402,20380,25378,004 19-3
21-12-29 1.400,00320,00337,47-17,47 -5,2% ----322,00314,0017 19-3
21-12-29 1.600,00282,00284,35-- -- 263,35286,90282,00271,003 16-3
21-12-29131.800,00209,00240,76-7,85 -3,3% ----209,00209,002 5-2
21-12-29132.000,00196,95205,12-7,00 -3,4% ----196,95196,951 3-3
21-12-29 2.400,00133,00151,81-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00114,56-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0087,90-- -- ----95,0095,001 28-1
20-12-30 500,00800,00787,73-- -- ----800,00800,001 18-3
20-12-30 600,00712,45725,86-- -- ----714,06712,452 16-2
20-12-30 700,00736,01669,37-- -- ----736,01736,011 28-1
20-12-30 800,00637,05616,67-- -- 580,50619,00637,05637,051 19-2
20-12-30 900,00583,60568,91-- -- ----583,60583,601 23-2
20-12-30 1.000,00515,00524,72-9,72 -1,9% 491,45527,35515,00498,0016 15:11
20-12-30 1.100,00501,00484,58-- -- ----501,00501,001 18-3
20-12-30 1.200,00441,15447,49-- -- 415,75451,70441,15441,151 18-3
20-12-30 1.400,00359,48383,83-- -- ----359,48359,481 6-3
20-12-30 1.600,00333,80331,66-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,45288,89-8,44 -2,9% ----280,45280,451 19-3
20-12-30 2.000,00248,10252,77-4,67 -1,8% --272,00248,10248,101 15:40
20-12-30 2.400,00184,60196,28-- -- ----184,85184,602 12-3
20-12-30 2.800,00159,30155,09-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40125,28-- -- ----127,40127,401 27-2
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?