Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.186,001.199,80-13,80 -1,2% 1.220,001.183,00778.08117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-3-2026)
Totaal volume 2.200 (1.204 Calls, 996 Puts)
Totaal open interest bij opening 11.271 (6.130 Calls, 5.141 Puts)
Call / Put ratio 1,21
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50900,12-13,81 -1,5% ----875,45865,505 26-1
20-03-26 350,00795,25850,18-- -- ----795,25795,251 6-2
20-03-26 400,00765,21800,23-- -- ----766,24765,212 6-2
20-03-26 420,00851,61780,25-- -- ----855,02851,616 28-1
20-03-26 440,00830,91760,27-- -- ----830,91830,904 28-1
20-03-26 450,00638,75750,29-- -- ----638,75638,751 14-1
20-03-26 460,00197,79740,30-542,51 -73,3% ----197,79197,795 4-9
20-03-26 480,00692,11720,32-- -- ----692,11692,111 23-1
20-03-26 500,00678,50700,35-- -- ----707,50678,502 29-1
20-03-26 520,00--680,37-- -- --------0 --
20-03-26 550,00698,15650,41-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00640,43-- -- ----575,00575,001 19-1
20-03-26 600,00600,76600,48-- -- ----600,76592,0034 4-3
20-03-26 650,00543,85550,57-6,72 -1,2% ----543,85543,851 17:11
20-03-26 680,00559,60520,64-- -- ----559,60552,0011 23-2
20-03-26532700,00507,00500,69-13,56 -2,7% ----507,00507,001 4-3
20-03-26 720,00504,02480,74-- -- ----504,02469,332 2-2
20-03-26 740,00494,56460,82-- -- ----494,56494,561 26-2
20-03-26 750,00442,00450,85-- -- ----442,00442,001 4-3
20-03-26 760,00460,10440,89-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03420,97-- -- ----451,03451,031 27-2
20-03-26 800,00403,50401,09+2,41 +0,6% ----412,50403,502 16:59
20-03-26 820,00414,50381,22-- -- ----414,50414,502 27-2
20-03-26 840,00428,91361,36-- -- ----428,91428,911 24-2
20-03-26 850,00345,32351,89-6,57 -1,9% 10,30--346,17345,326 13:53
20-03-26 860,00414,00341,58-- -- ----414,00414,001 24-2
20-03-26 880,00332,45321,79+10,66 +3,3% ----332,45332,451 11:25
20-03-26 900,00309,31302,39-- -- 12,90--309,31283,4131 4-3
20-03-26286920,00285,00282,63-12,15 -4,3% ----285,00285,001 4-3
20-03-26 940,00313,00263,02-- -- ----313,00313,001 20-2
20-03-26 950,00240,00253,55-13,55 -5,3% ----240,00240,001 15:18
20-03-26 960,00207,05243,90-- -- ----209,70206,958 5-2
20-03-26 980,00244,97224,40-- -- ----257,78244,973 19-2
20-03-26 1.000,00196,46205,43-8,97 -4,4% ----200,00196,463 14:13
20-03-26 1.020,00201,08186,61-- -- ----201,08201,082 27-2
20-03-26 1.040,00170,35168,28+2,07 +1,2% ----170,35170,352 09:56
20-03-26 1.050,00137,74159,29-- -- 10,00--137,74137,741 3-3
20-03-26 1.060,00114,89150,31-- -- ----114,89114,891 3-3
20-03-26 1.070,00125,00142,16-- -- ----125,00110,003 3-3
20-03-26 1.080,00136,60133,04-- -- ----136,60136,601 4-3
20-03-26 1.090,00104,91125,11-- -- ----108,00104,9127 3-3
20-03-26 1.100,00106,00116,26-10,26 -8,8% ----125,15106,006 14:34
20-03-26 1.110,0088,50108,83-- -- ----88,5088,501 3-3
20-03-26 1.120,00107,25100,92+6,33 +6,3% ----108,20100,506 11:40
20-03-26 1.130,0097,7093,44+4,26 +4,6% ----102,9097,704 12:01
20-03-26 1.140,0093,1085,97+7,13 +8,3% ----93,1092,852 11:22
20-03-26 1.150,0080,0078,81+1,19 +1,5% 69,00--81,6572,604 17:00
20-03-26 1.160,0070,9572,13-1,18 -1,6% 41,00--79,0070,953 17:07
20-03-26 1.170,0068,0065,81+2,19 +3,3% ----68,0064,002 10:02
20-03-26 1.180,0055,0059,25-4,25 -7,2% ----55,0050,002 15:31
20-03-26 1.190,0056,0053,50+2,50 +4,7% ----56,2055,2010 15:53
20-03-26 1.200,0042,1047,90-5,80 -12,1% ----54,0040,2059 17:25
20-03-261561.220,0032,9037,81-4,82 -12,7% --70,0043,0031,3520 17:28
20-03-26 1.240,0026,3029,27-2,97 -10,1% ----33,5024,7035 17:21
20-03-26 1.260,0019,0022,10-3,10 -14,0% --28,0528,0018,1530 17:28
20-03-261841.280,0014,4016,32-2,10 -12,9% --21,0021,0013,00106 17:28
20-03-268561.300,0010,6012,39-1,79 -14,4% --13,9015,009,6059 17:27
20-03-26 1.320,007,608,58-0,98 -11,4% ----9,756,7520 17:23
20-03-26 1.340,007,006,09+0,91 +14,9% ----7,005,379 15:53
20-03-26 1.360,004,514,27+0,24 +5,6% ----5,503,6012 16:46
20-03-26 1.380,003,203,11+0,09 +2,9% 2,00--3,702,9020 16:28
20-03-26 1.400,002,002,19-0,19 -8,7% 0,10--2,451,9526 17:03
20-03-26 1.420,001,501,60-- -- ----1,501,5021 4-3
20-03-26 1.440,001,201,14+0,06 +5,3% ----1,231,004 13:45
20-03-26 1.450,001,090,88+0,21 +23,9% ----1,100,8525 16:19
20-03-26 1.460,001,330,73-- -- ----1,631,307 3-3
20-03-26 1.480,000,680,70-0,02 -2,9% ----0,680,504 13:53
20-03-261441.500,000,570,39+0,04 +10,3% --2,100,610,573 14:00
20-03-26 1.520,000,410,27+0,14 +51,9% ----0,410,2511 14:25
20-03-26 1.560,000,230,16-- -- ----0,230,231 4-3
20-03-26 1.600,000,250,10-- -- ----0,250,251 4-3
20-03-26 1.640,000,160,06+0,10 +166,7% ----0,160,161 13:40
20-03-26 1.680,00--0,04-- -- --------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
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-26 720,00500,75484,24-- -- ----500,75500,751 29-1
17-04-26 760,00--445,33-- -- --------0 --
17-04-26 800,00506,39406,55-- -- ----506,39506,391 26-2
17-04-26 840,00401,80367,89-- -- ----401,80399,602 19-2
17-04-26 880,00329,85330,23-- -- ----329,85329,851 4-3
17-04-26 920,00292,50293,15-- -- ----292,50292,402 4-3
17-04-26 960,00256,54256,99-- -- ----257,06256,415 2-3
17-04-26 980,00--239,76-- -- --------0 --
17-04-26 1.000,00213,50222,21-8,71 -3,9% ----213,50213,501 14:57
17-04-26 1.020,00204,85205,79-- -- ----204,85204,854 10-2
17-04-26 1.040,00172,60189,74-- -- ----172,60172,601 4-3
17-04-2631.060,00173,60173,48-8,42 -4,9% ----173,95173,602 4-3
17-04-26 1.080,00150,49158,95-8,46 -5,3% ----157,50150,492 14:05
17-04-26 1.090,00--151,43-- -- --------0 --
17-04-26 1.100,00142,62144,34-- -- 113,00--142,62133,152 4-3
17-04-26 1.120,00133,05130,72+2,33 +1,8% ----133,05133,051 09:19
17-04-26 1.140,00119,00117,74+1,26 +1,1% ----122,55118,007 16:42
17-04-26 1.160,0093,63105,31-- -- ----93,6393,632 4-3
17-04-26211.180,00100,0093,29-5,58 -6,0% ----100,0085,004 15:58
17-04-26 1.200,0078,4582,69-4,24 -5,1% ----85,0078,455 17:19
17-04-26 1.220,0072,4072,67-- -- --100,0075,8572,406 4-3
17-04-26 1.240,0068,7563,69+5,06 +7,9% ----68,7558,2011 16:00
17-04-26 1.260,0055,5555,25+0,30 +0,5% ----55,5555,552 16:35
17-04-26 1.280,0049,9547,88+2,07 +4,3% ----51,5049,953 15:52
17-04-26 1.300,0038,0041,00-3,00 -7,3% ----44,0038,004 17:23
17-04-26 1.320,0032,4035,23-2,83 -8,0% ----32,4032,401 17:23
17-04-26 1.340,0033,2029,88+3,32 +11,1% ----33,2030,854 16:01
17-04-26 1.360,0026,6525,38+1,27 +5,0% ----26,6526,651 12:19
17-04-26161.380,0016,3821,15-1,20 -5,7% ----19,9516,3815 3-3
17-04-26 1.400,0017,0018,10-1,10 -6,1% ----20,5016,5013 17:20
17-04-26 1.440,0011,5012,64-1,14 -9,0% ----13,2511,504 17:28
17-04-26 1.480,008,508,91-- -- ----8,508,501 4-3
17-04-26 1.500,008,157,41+0,74 +10,0% ----8,506,6515 16:12
17-04-26 1.520,005,416,24-0,83 -13,3% ----6,555,416 14:25
17-04-26 1.560,004,844,42+0,42 +9,5% ----4,844,842 10:12
17-04-26 1.600,003,423,22+0,20 +6,2% ----3,422,782 15:55
17-04-26 1.700,002,361,65-- -- ----2,362,362 2-3
17-04-26 1.800,002,650,72-- -- ----3,002,6512 26-2
17-04-26 1.900,000,600,33-- -- ----0,600,602 4-3
17-04-26 2.000,000,700,14-- -- ----0,700,705 27-2
17-04-26112.100,000,950,06+0,04 +66,7% ----0,950,862 25-2
17-04-26 2.200,00--0,02-- -- --------0 --
15-05-26 760,00--448,27-- -- --------0 --
15-05-26 800,00--409,76-- -- --------0 --
15-05-26 840,00--372,58-- -- --------0 --
15-05-26 880,00419,28335,76-- -- ----419,28419,282 26-2
15-05-26 920,00327,81300,13-- -- ----327,81327,811 23-2
15-05-26 960,00--265,15-- -- --------0 --
15-05-26 1.000,00261,35232,15-- -- ----276,75261,353 26-2
15-05-26 1.020,00--217,52-- -- --------0 --
15-05-26 1.040,00--202,17-- -- --------0 --
15-05-26 1.060,00--186,67-- -- --------0 --
15-05-26 1.080,00149,88172,30-- -- ----150,36142,4219 3-3
15-05-26 1.100,00151,81159,36-7,55 -4,7% ----151,81151,811 14:05
15-05-26 1.120,00136,92146,39-- -- ----136,92136,922 4-3
15-05-26 1.160,00116,00122,11-6,11 -5,0% ----116,00116,001 14:51
15-05-26 1.200,00101,40100,41+0,99 +1,0% --130,00101,4095,893 15:47
15-05-26 1.240,0077,3981,46-4,07 -5,0% ----81,3577,394 13:59
15-05-261.0101.280,0060,4065,22-3,67 -5,6% ----60,4060,401 17:28
15-05-26 1.320,0054,5051,57+2,93 +5,7% ----54,5054,501 10:22
15-05-26 1.360,0039,7040,42-0,72 -1,8% ----39,7539,708 12:50
15-05-26 1.400,0029,0031,47-2,47 -7,8% ----35,0029,002 17:25
15-05-26 1.440,0025,9723,66-- -- ----25,9725,852 4-3
15-05-26 1.480,0025,0018,19-- -- ----25,0025,006 27-2
15-05-26 1.520,0015,0013,77-- -- ----15,0015,002 4-3
15-05-26 1.560,0011,2510,45+0,80 +7,7% ----11,2511,252 10:14
15-05-26 1.600,008,407,92+0,48 +6,1% ----8,408,402 10:14
15-05-26 1.700,003,754,04-0,29 -7,2% ----4,643,754 13:04
15-05-26 1.800,002,402,16+0,24 +11,1% ----2,402,225 10:25
15-05-26 1.900,001,401,21+0,19 +15,7% ----1,401,401 09:27
15-05-26 2.000,00--0,73-- -- --------0 --
15-05-26 2.100,00--0,48-- -- --------0 --
15-05-26 2.200,001,130,31-- -- ----1,131,131 25-2
19-06-26 300,00845,50901,12-- -- ----845,50830,823 21-1
19-06-26 350,00780,01851,55-- -- ----787,98780,013 5-2
19-06-26 400,00757,57801,79-- -- ----757,57757,573 4-2
19-06-26 420,00--781,97-- -- --------0 --
19-06-26 440,00471,80762,62-290,82 -38,1% ----471,80471,802 22-12
19-06-26 450,00771,60752,22-- -- ----771,60771,601 26-2
19-06-26 460,00452,00742,34-290,34 -39,1% ----452,00452,001 29-12
19-06-26 480,00753,91723,08-- -- ----753,91750,913 23-2
19-06-26 500,00751,19703,00-- -- ----751,19751,191 29-1
19-06-26 520,00--683,54-- -- --------0 --
19-06-26 550,00642,06654,30-- -- ----642,06639,422 17-2
19-06-26 560,00608,25644,35-- -- ----608,25608,251 3-3
19-06-26 600,00624,90605,78-- -- ----624,90624,902 30-1
19-06-26 650,00550,85557,12-6,27 -1,1% ----550,85550,851 17:11
19-06-26 680,00509,05528,36-- -- ----509,05509,052 3-2
19-06-26 700,00509,36509,21-- -- ----509,36505,786 4-3
19-06-26 720,00488,34490,58-- -- ----492,24486,3827 4-3
19-06-26 750,00449,18462,28-- -- ----449,18449,181 4-3
19-06-26 760,00--452,93-- -- --------0 --
19-06-26 800,00408,87415,57-6,70 -1,6% ----409,72408,876 13:53
19-06-26 850,00432,99370,70-- -- ----432,99432,991 24-2
19-06-26 880,00308,52344,16-- -- ----308,52308,521 3-3
19-06-26 900,00327,25326,96-- -- --440,00327,25327,251 4-3
19-06-26 920,00272,75310,04-- -- ----272,75272,751 3-3
19-06-26 940,00277,45293,41-- -- ----277,45247,994 6-2
19-06-26 950,00265,00285,24-- -- ----265,00265,001 3-3
19-06-26 960,00301,17277,22-- -- ----301,17297,642 2-3
19-06-26 980,00250,00261,92-11,92 -4,6% ----250,00250,001 15:23
19-06-26 1.000,00235,10246,23-- -- ----235,10235,109 4-3
19-06-26 1.020,00300,00231,11-- -- ----300,00300,001 25-2
19-06-26 1.030,00213,60223,89-- -- ----213,60213,601 4-3
19-06-26 1.050,00225,19210,04-- -- ----225,19216,104 2-3
19-06-26 1.080,00195,20189,63-- -- ----195,45175,156 4-3
19-06-265261.100,00181,06176,81-7,61 -4,3% ----181,06181,061 11:47
19-06-26 1.120,00170,25164,26+5,99 +3,6% ----170,25170,251 15:57
19-06-26 1.140,00161,95152,35+9,60 +6,3% ----161,95161,953 10:07
19-06-26 1.160,00139,60141,15-1,55 -1,1% ----141,55139,602 13:30
19-06-26 1.180,00126,50130,00-3,50 -2,7% ----127,85126,455 13:51
19-06-26 1.200,00122,00119,83+2,17 +1,8% ----126,00112,0012 16:27
19-06-26 1.220,00106,65110,01-3,36 -3,1% ----109,80106,6527 13:56
19-06-26 1.240,0098,95101,06-2,11 -2,1% ----100,6098,358 13:45
19-06-26 1.260,0093,0092,61+0,39 +0,4% --150,0093,5093,0011 16:35
19-06-26 1.280,0079,0084,52-5,52 -6,5% ----84,6079,0013 17:29
19-06-26 1.300,0074,5077,22-2,72 -3,5% --140,0074,5074,505 13:57
19-06-261131.350,0065,0060,89-3,12 -5,1% ----65,0060,003 16:10
19-06-26 1.400,0046,4547,76-1,31 -2,7% ----53,0046,454 17:16
19-06-26 1.450,0030,2537,06-- -- ----34,2530,255 3-3
19-06-26 1.500,0029,2528,53+0,72 +2,5% ----29,2526,0016 16:42
19-06-26 1.550,0022,5022,05+0,45 +2,0% ----22,5022,501 09:03
19-06-26 1.600,0015,8516,93-1,08 -6,4% ----17,5015,8513 17:20
19-06-26 1.650,0014,4012,99-- -- ----14,4014,402 4-3
19-06-26 1.700,0010,0510,03-- -- ----10,0510,051 4-3
19-06-26 1.800,006,305,95+0,35 +5,9% ----6,306,302 10:25
19-06-26 1.900,003,813,61+0,20 +5,5% ----3,813,811 09:01
19-06-26 2.000,002,652,28-- -- 0,95--2,652,651 3-3
19-06-26 2.200,001,551,08-- -- --1,601,551,551 3-3
19-06-26 2.400,000,770,53-- -- ----0,870,7721 3-3
18-09-26 350,00943,10853,13-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28804,38-- -- ----748,28748,281 21-1
18-09-26 450,00--755,96-- -- --------0 --
18-09-26 460,00--746,31-- -- --------0 --
18-09-26 480,00--727,14-- -- --------0 --
18-09-26 500,00799,91707,88-- -- ----799,91799,911 25-2
18-09-26 520,00--688,73-- -- --------0 --
18-09-26 550,00438,80660,18-221,38 -33,5% ----438,80438,801 4-12
18-09-26 560,00--650,72-- -- --------0 --
18-09-26 600,00609,55612,97-- -- ----609,55609,551 17-2
18-09-26 650,00572,08566,47-- -- ----572,08572,081 12-2
18-09-261680,00521,69538,97-12,75 -2,4% ----521,69521,691 23-1
18-09-26 700,00504,00520,73-- -- ----504,00504,001 22-1
18-09-267720,00462,58502,85-11,79 -2,3% ----462,58462,581 3-3
18-09-26 750,00504,32476,56-- -- ----504,32504,314 23-2
18-09-26 800,00400,00433,44-- -- ----400,00400,002 3-3
18-09-2629850,00470,62391,39-9,86 -2,5% ----470,62470,622 26-2
18-09-26 880,00391,85367,20-- -- ----391,85391,851 23-2
18-09-26 900,00345,00351,55-- -- ----345,00345,002 2-3
18-09-26 920,00344,50336,25+8,25 +2,5% ----344,50344,501 11:25
18-09-26 950,00290,00313,94-- -- ----291,00290,002 3-3
18-09-26 1.000,00303,74278,68-- -- ----304,75303,742 26-2
18-09-26 1.050,00225,63245,82-- -- ----225,63225,631 3-3
18-09-26 1.080,00197,85227,60-- -- ----197,85197,853 3-3
18-09-26661.100,00209,95215,87-6,68 -3,1% --300,00222,00209,955 17:19
18-09-26601.120,00196,30204,56-6,57 -3,2% ----196,30196,303 14:31
18-09-26 1.140,00190,29193,45-3,16 -1,6% ----197,33190,2914 17:10
18-09-26 1.160,00183,35182,95+0,40 +0,2% ----183,35183,351 16:34
18-09-26 1.180,00173,55172,62-- -- ----173,55173,551 4-3
18-09-262981.200,00156,30162,97-6,55 -4,0% ----156,30156,302 17:25
18-09-26 1.220,00157,77153,43-- -- ----157,77157,771 4-3
18-09-26 1.240,00142,34144,51-2,17 -1,5% ----148,08142,3414 17:10
18-09-26 1.260,00192,91136,13-- -- ----192,91192,911 26-2
18-09-26 1.280,00137,90128,01-- -- ----137,90137,902 26-2
18-09-26 1.300,00118,61120,43-- -- ----124,49118,618 4-3
18-09-26 1.320,00114,05112,79-- -- ----114,05114,051 2-3
18-09-26 1.340,00123,90106,01-- -- ----123,90123,901 20-2
18-09-26511.350,00105,80102,61-3,90 -3,8% ----105,80105,801 4-3
18-09-26201.360,00130,0099,39-3,75 -3,8% ----141,45130,004 26-2
18-09-26 1.380,0082,0593,29-- -- ----82,0582,051 3-3
18-09-26 1.400,0087,3587,18+0,17 +0,2% ----87,3587,002 12:36
18-09-26 1.450,00113,8074,01-- -- ----114,55113,7026 25-2
18-09-26 1.500,0063,2062,50+0,70 +1,1% 6,4060,0063,2063,201 12:33
18-09-26 1.550,0055,4553,22-- -- ----55,4555,452 4-3
18-09-26 1.600,0045,0044,57+0,43 +1,0% ----45,0045,001 12:33
18-09-26 1.650,0041,0037,36-- -- ----41,0037,503 2-3
18-09-26351.700,0033,8031,48-0,67 -2,1% ----33,8033,801 4-3
18-09-26 1.800,0022,2022,43-- -- ----22,2022,201 4-3
18-09-26 1.900,0016,4515,66+0,79 +5,0% ----16,4516,451 15:48
18-09-26 2.000,0012,0011,15-- -- ----12,0010,954 4-3
18-09-26 2.200,006,006,38-- -- ----6,006,002 3-3
18-09-26 2.400,003,843,00-- -- ----3,843,842 4-3
18-12-26 280,00942,91923,71-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10904,34-- -- ----987,10987,101 25-2
18-12-26 350,00900,00856,08-- -- ----900,00900,001 20-2
18-12-26 400,00804,00808,16-- -- ----804,00804,001 28-1
18-12-26 450,00852,06760,73-- -- ----852,06852,061 25-2
18-12-26 460,00839,98751,31-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31732,83-- -- ----821,48800,886 28-1
18-12-26 500,00812,00713,80-- -- ----812,00812,001 26-2
18-12-26 520,00767,13695,11-- -- ----767,13767,134 28-1
18-12-26 550,00761,00667,40-- -- ----761,00761,001 26-2
18-12-26 560,00655,40658,23-- -- ----656,33655,402 30-1
18-12-26 600,00628,40621,75+6,65 +1,1% ----628,40628,402 11:05
18-12-26 640,00550,17585,76-- -- ----550,17542,502 16-1
18-12-26 680,00617,88550,71-- -- ----617,88617,881 24-2
18-12-26 700,00501,05533,43-- -- ----501,05490,009 3-3
18-12-26 720,00476,53516,23-- -- ----476,53476,531 3-3
18-12-2610760,00530,81482,83-11,84 -2,5% ----530,81530,811 20-2
18-12-26 800,00456,00450,50-- -- ----456,00456,008 4-3
18-12-26 840,00399,90419,24-- -- ----399,90399,253 4-2
18-12-26 880,00411,70389,39-- -- ----411,70411,701 23-2
18-12-26 900,00347,30374,64-- -- ----347,30347,301 3-3
18-12-26 920,00308,21360,43-- -- ----308,21308,211 5-2
18-12-26 960,00335,00333,35-- -- ----335,00335,001 27-2
18-12-26 1.000,00303,23307,45-4,22 -1,4% ----303,23303,231 15:35
18-12-26 1.040,00303,94282,67-- -- ----303,94289,003 27-2
18-12-26 1.080,00250,20259,29-- -- ----250,20246,0513 4-3
18-12-26 1.100,00244,53248,39-3,86 -1,6% ----247,85244,533 15:35
18-12-26 1.120,00227,27237,45-- -- ----227,27227,272 4-3
18-12-26 1.140,00220,59227,10-6,51 -2,9% ----220,59220,591 14:01
18-12-26 1.160,00220,00216,90-- -- ----220,00204,054 4-3
18-12-26 1.180,00212,00207,30-- -- ----212,00196,0010 4-3
18-12-26 1.200,00195,62198,02-2,40 -1,2% ----200,00191,844 17:14
18-12-26 1.220,00193,25188,63+4,62 +2,4% ----195,00193,252 16:17
18-12-26 1.240,00184,75180,15-- -- ----184,75183,8517 4-3
18-12-26 1.260,00149,05171,78-- -- ----149,05149,051 3-3
18-12-26 1.280,00162,00163,70-1,70 -1,0% ----162,00162,001 09:10
18-12-26 1.300,00154,71156,00-1,29 -0,8% 1,60170,00159,96148,5078 16:32
18-12-26251.320,00144,70148,52-7,50 -5,0% ----144,70144,701 4-3
18-12-26 1.350,00139,76137,83+1,93 +1,4% ----140,50131,00126 16:51
18-12-26 1.400,00123,46121,75+1,71 +1,4% ----124,01116,0082 16:51
18-12-26 1.450,00106,00107,16-1,16 -1,1% ----106,00104,502 13:28
18-12-261641.500,0092,3094,69-5,36 -5,7% ----92,3092,301 4-3
18-12-26 1.550,0082,5083,51-1,01 -1,2% ----82,5082,501 12:39
18-12-26 1.600,0071,0473,55-2,51 -3,4% ----78,0071,044 13:50
18-12-26 1.650,0063,5564,93-1,38 -2,1% ----64,5063,553 12:41
18-12-263141.700,0054,0057,38-4,28 -7,5% ----54,0054,005 4-3
18-12-26 1.800,0043,3044,91-1,61 -3,6% ----43,3043,302 12:37
18-12-26 1.900,0032,1034,92-- -- ----32,2531,753 3-3
18-12-26 2.000,0026,2027,52-1,32 -4,8% ----26,2026,205 10:43
18-12-26902.200,0016,0017,05-1,69 -9,9% ----16,0016,003 13:50
18-12-26 2.400,0010,1510,83-0,68 -6,3% ----11,0010,153 12:53
18-06-27183300,00889,64907,78-13,50 -1,5% ----898,74880,715 17-2
18-06-27 400,00821,76814,35-- -- ----821,76813,605 2-3
18-06-27 450,00870,49768,55-- -- ----871,13870,494 25-2
18-06-27 480,00733,00741,45-- -- ----733,00733,001 4-3
18-06-27 500,00790,17723,55-- -- ----804,26790,174 24-2
18-06-2733600,00701,95636,59-12,49 -2,0% ----708,69701,952 24-2
18-06-27 640,00--603,08-- -- --------0 --
18-06-27 680,00--570,57-- -- --------0 --
18-06-27 700,00494,77555,09-- -- ----494,77494,771 15-1
18-06-27 720,00--539,09-- -- --------0 --
18-06-27 760,00494,86509,00-- -- ----494,86493,415 27-1
18-06-2742800,00499,83478,95-11,07 -2,3% ----499,83499,831 23-2
18-06-27 840,00--451,24-- -- --------0 --
18-06-271880,00402,76423,72-10,50 -2,5% ----402,76402,761 4-2
18-06-27 900,00415,44410,87-- -- ----415,44408,605 2-3
18-06-27 920,00--397,95-- -- --------0 --
18-06-27 960,00380,45373,59+6,86 +1,8% ----380,45380,451 11:25
18-06-27 1.000,00324,80349,37-- -- ----324,85320,004 3-3
18-06-27 1.040,00405,25326,97-- -- ----405,25380,807 25-2
18-06-27 1.100,00299,00295,41+3,59 +1,2% --370,00299,00299,001 12:02
18-06-27 1.150,00277,00271,23+5,77 +2,1% ----277,00277,004 11:23
18-06-27 1.200,00245,00248,65-- -- ----245,00243,652 4-3
18-06-27 1.250,00225,30227,32-- -- ----226,00216,005 4-3
18-06-27 1.300,00206,40207,66-- -- ----206,40197,256 4-3
18-06-27 1.350,00238,41190,16-- -- ----238,41238,411 25-2
18-06-27 1.400,00175,50173,89+1,61 +0,9% ----175,50175,501 15:49
18-06-27 1.450,00152,00159,09-- -- ----152,00152,003 4-3
18-06-27 1.500,00145,67145,76-- -- ----145,67145,672 4-3
18-06-27 1.550,00118,00133,10-- -- ----118,00118,005 3-3
18-06-27 1.600,00111,00121,54-- -- ----111,00111,003 3-3
18-06-27 1.700,00136,00102,23-- -- ----136,55136,004 26-2
18-06-27 1.800,0090,2585,78-- -- ----90,2590,251 4-3
18-06-27 2.000,0080,5060,93-- -- ----80,5080,501 25-2
18-06-27 2.200,0058,4343,55-- -- ----58,4358,432 25-2
18-06-27 2.400,0042,0031,37-- -- ----44,6042,006 26-2
17-12-27 300,00917,00909,76-- -- ----917,00912,005 4-3
17-12-2724400,00805,90821,65-13,34 -1,6% ----807,36805,9016 27-1
17-12-27 450,00820,16777,22-- -- ----820,16820,161 29-1
17-12-27 480,00737,71751,35-- -- ----737,71737,712 27-1
17-12-27 500,00764,00733,92-- -- ----764,00764,001 27-2
17-12-27 550,00613,05692,49-- -- ----614,00613,005 19-1
17-12-27 600,00738,00651,68-- -- ----738,00738,005 26-2
17-12-27 650,00620,64612,48-- -- ----620,64620,641 12-2
17-12-27 680,00605,00589,70-- -- ----605,00605,001 18-2
17-12-27 700,00660,00574,67-- -- ----660,00660,001 26-2
17-12-27 720,00--560,07-- -- --------0 --
17-12-27 760,00545,00531,66-- -- ----545,00545,001 18-2
17-12-27220800,00505,00503,91-11,73 -2,3% ----505,00505,001 10:39
17-12-27 840,00--477,30-- -- --------0 --
17-12-273880,00454,00451,97-10,91 -2,4% ----454,00451,003 30-1
17-12-27 900,00405,00439,92-- -- ----407,00398,0024 3-3
17-12-27 920,00391,00427,69-- -- ----391,00391,001 3-3
17-12-27 960,00462,46404,16-- -- ----462,46462,461 28-1
17-12-27 1.000,00360,00381,98-- -- --400,00360,00360,001 3-3
17-12-27 1.040,00352,95360,85-- -- ----352,95352,951 10-2
17-12-27 1.100,00312,15330,45-- -- ----315,00312,153 3-3
17-12-27 1.150,00370,00307,47-- -- ----370,00370,002 26-2
17-12-27 1.200,00269,00285,69-- -- ----269,00269,002 3-3
17-12-27 1.220,00--277,29-- -- --------0 --
17-12-27 1.240,00--269,61-- -- --------0 --
17-12-27 1.250,00265,00265,26-0,26 -0,1% ----265,00265,001 09:58
17-12-27 1.260,00--261,48-- -- --------0 --
17-12-27 1.280,00--253,78-- -- --------0 --
17-12-27 1.300,00228,00246,65-- -- ----228,00228,001 3-3
17-12-27 1.320,00--239,43-- -- --------0 --
17-12-27 1.340,00--232,55-- -- --------0 --
17-12-27 1.350,00231,00229,43+1,57 +0,7% ----231,00231,001 16:23
17-12-27 1.360,00204,00226,18-- -- ----204,00204,001 3-3
17-12-27 1.380,00220,00219,25-- -- ----220,00220,001 12-2
17-12-27 1.400,00220,00213,05-- -- ----220,00220,001 2-3
17-12-27 1.420,00219,00206,98-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50200,68-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13194,90-- -- ----184,13184,132 22-1
17-12-27 1.480,00175,00189,60-- -- ----176,00171,006 3-3
17-12-27 1.500,00223,25184,15-- -- ----223,25223,253 26-2
17-12-27 1.550,00211,89171,30-- -- ----211,89205,8712 25-2
17-12-27 1.600,00155,00159,68-- -- ----155,00155,005 4-3
17-12-27 1.700,00127,29138,78-- -- ----127,29127,292 3-3
17-12-27 1.800,00146,74120,66-- -- ----147,25146,036 26-2
17-12-27 2.000,0088,5091,31-2,81 -3,1% ----93,5088,503 17:18
17-12-27 2.200,0072,8469,80-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4053,64-- -- ----59,5059,402 29-1
17-12-27 2.800,0033,2032,42+0,78 +2,4% ----33,2033,201 09:01
15-12-28 300,00914,00917,55-3,55 -0,4% ----930,00914,006 13:38
15-12-28 400,00833,00833,55-0,55 -0,1% ----833,00833,001 09:47
15-12-28 450,00392,57793,12-400,55 -50,5% ----392,57392,572 19-9
15-12-28 480,00--769,32-- -- --------0 --
15-12-28 500,00821,70754,09-- -- ----821,70821,703 28-1
15-12-28 550,00759,16715,94-- -- ----759,16750,003 29-1
15-12-28 600,00693,00679,68-- -- --800,00693,00693,001 30-1
15-12-28 640,00--651,58-- -- --------0 --
15-12-28 680,00--624,50-- -- --------0 --
15-12-2887700,00580,00611,30-11,62 -1,9% --612,00580,00580,001 17-2
15-12-28 720,00--598,32-- -- --------0 --
15-12-28 760,00--572,88-- -- --------0 --
15-12-28 800,00629,00548,43-- -- ----629,00628,0030 26-2
15-12-28 840,00--524,88-- -- --------0 --
15-12-28 880,00538,95502,32-- -- ----538,95538,951 19-2
15-12-28 900,00530,00491,10-- -- --514,00530,00530,001 24-2
15-12-28 920,00--480,55-- -- --------0 --
15-12-28 960,00--459,17-- -- --------0 --
15-12-28 1.000,00416,00439,04-- -- --460,00416,00416,002 3-3
15-12-28 1.040,00354,00419,82-- -- ----354,00354,0011 20-1
15-12-28 1.100,00375,90392,44-- -- ----375,90375,901 4-3
15-12-28 1.150,00407,17371,24-- -- ----407,17407,171 24-2
15-12-28 1.200,00350,00351,14-1,14 -0,3% ----350,00350,002 09:30
15-12-28 1.250,00353,37332,29-- -- ----353,37353,372 26-2
15-12-28 1.300,00295,00314,16-- -- ----295,00295,009 3-3
15-12-28 1.350,00355,37297,41-- -- ----355,52355,372 26-2
15-12-28 1.400,00269,44281,60-- -- ----269,44269,441 4-3
15-12-28 1.450,00250,00266,83-- -- ----250,00250,001 2-2
15-12-28 1.500,00260,34252,62-- -- ----260,34260,341 23-2
15-12-28 1.550,00--239,56-- -- --------0 --
15-12-28 1.600,00234,00227,39-- -- ----234,00228,502 2-3
15-12-28 1.700,00210,10205,14-- -- ----210,10210,101 18-2
15-12-28231.800,00180,51185,17-5,63 -3,0% ----188,49180,5125 14:27
15-12-281962.000,00147,61150,63-3,82 -2,5% ----154,49147,5825 14:27
15-12-28 2.200,00120,00125,67-- -- ----120,00120,002 10-2
15-12-28 2.400,0093,50103,99-- -- ----93,5692,788 3-3
15-12-28 2.800,00--72,46-- -- --------0 --
15-12-28 3.200,0050,0051,00-1,00 -2,0% ----50,0050,001 14:12
21-12-29 300,00871,11925,45-- -- ----871,11871,111 15-1
21-12-29122400,00810,00846,97-12,82 -1,5% ----810,00810,001 17-2
21-12-29 450,00780,22809,65-- -- ----780,22780,222 26-1
21-12-29 500,00855,00773,36-- -- ----855,00855,001 28-1
21-12-29 550,00711,00738,85-- -- ----711,00711,004 26-1
21-12-29 600,00695,00705,42-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34642,44-- -- ----635,34635,341 30-1
21-12-29 800,00646,75584,30-- -- ----646,75646,751 28-1
21-12-29 900,00590,80531,46-- -- ----590,80590,801 25-2
21-12-29 1.000,00497,71483,20-- -- ----497,71497,711 2-3
21-12-29 1.100,00430,00439,29-- -- ----430,00430,001 4-2
21-12-29 1.200,00404,80400,66+4,14 +1,0% ----406,75404,803 11:17
21-12-29 1.400,00350,00333,46-- -- ----350,00350,001 27-2
21-12-29 1.600,00280,35281,27-0,92 -0,3% ----280,35280,351 09:29
21-12-29 1.800,00209,00238,84-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95203,07-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00151,21-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00113,98-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0087,29-- -- ----95,0095,001 28-1
20-12-30 500,00743,99787,16-- -- ----774,50743,994 4-2
20-12-30 600,00712,45728,03-- -- ----714,06712,452 16-2
20-12-30 700,00736,01670,08-- -- ----736,01736,011 28-1
20-12-30 800,00637,05616,95-- -- ----637,05637,051 19-2
20-12-30 900,00583,60568,62-- -- ----583,60583,601 23-2
20-12-30 1.000,00504,45523,86-- -- ----504,45504,451 16-2
20-12-30 1.100,00459,05483,09-- -- ----459,05459,052 3-3
20-12-30 1.200,00518,00445,90-- -- ----518,00518,001 26-2
20-12-30 1.400,00393,71381,43-- -- ----393,71393,711 2-3
20-12-30 1.600,00333,80330,06-- -- ----346,70333,803 27-2
20-12-30 1.800,00290,00286,86-- -- ----290,00290,001 27-2
20-12-30 2.000,00251,50250,27-- -- --305,00251,50251,502 2-3
20-12-30 2.400,00231,15194,03-- -- ----231,15231,151 26-2
20-12-30 2.800,00159,30153,83-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40123,61-- -- ----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?