Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.255,601.238,20+17,40 +1,4% 1.262,001.228,60565.50417:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 3.189 (1.770 Calls, 1.419 Puts)
Totaal open interest bij opening 116.382 (55.830 Calls, 60.552 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88758,23+17,37 +2,3% 771,00774,20489,06488,883 3-12
20-02-266500,00752,00738,23+17,37 +2,4% 751,00754,20752,00752,002 20-2
20-02-26 520,00--718,23+17,37 +2,4% 731,00734,20----0 --
20-02-26 560,00--678,24+17,36 +2,6% 691,00694,25----0 --
20-02-26 600,00564,55638,24+17,36 +2,7% 651,00654,25564,55564,552 23-1
20-02-261640,00598,45598,24+17,36 +2,9% 611,00614,25598,45598,451 19-2
20-02-26 680,00479,86558,25+17,35 +3,1% 571,00574,25479,86479,861 5-2
20-02-26 720,00502,43518,25+17,35 +3,3% 531,05534,25502,43467,632 2-2
20-02-26 740,00467,45498,25+17,35 +3,5% 511,05514,25467,45467,451 27-1
20-02-262760,00368,58478,25+17,35 +3,6% 491,05494,25369,74368,583 5-2
20-02-261780,00265,00458,25+17,35 +3,8% 471,05474,25265,00265,001 7-1
20-02-261800,00451,25438,25+17,35 +4,0% 451,05454,30451,25451,251 20-2
20-02-261820,00372,13418,26+17,34 +4,1% 431,05434,30372,13372,131 16-2
20-02-262840,00357,53398,26+17,34 +4,4% 411,05414,30357,53357,531 4-2
20-02-26 850,00338,50388,26+17,34 +4,5% 401,05404,30338,50338,501 6-2
20-02-261860,00380,52378,26+17,34 +4,6% 391,05394,30380,52380,521 3-2
20-02-263870,00314,00368,26+17,34 +4,7% 381,05384,30314,00314,001 9-2
20-02-2611880,00354,70358,26+17,34 +4,8% 371,05374,30354,70354,701 3-2
20-02-263890,00323,55348,26+17,34 +5,0% 361,05364,30323,55313,982 18-2
20-02-2620900,00356,03338,26+17,34 +5,1% 351,05354,30356,03356,031 20-2
20-02-263910,00284,00328,26+17,34 +5,3% 341,05344,30286,00284,003 16-2
20-02-2614920,00304,15318,26+17,34 +5,4% 331,05334,30304,15304,153 19-2
20-02-2613930,00277,70308,26+17,34 +5,6% 321,15324,30277,70277,701 12-2
20-02-2659940,00233,19298,26+17,34 +5,8% 311,10314,30235,62232,6214 17-2
20-02-2630950,00306,18288,26+17,34 +6,0% 301,10304,30306,18306,181 20-2
20-02-2679960,00297,48278,26+17,34 +6,2% 291,10294,30297,48276,707 20-2
20-02-267970,00247,37268,27+17,33 +6,5% 281,10284,30261,14247,372 19-2
20-02-2647980,00260,00258,27+17,33 +6,7% 271,10274,30260,00260,001 20-2
20-02-267990,00239,63248,27+17,33 +7,0% 261,10264,30239,63239,631 19-2
20-02-261831.000,00253,00238,27+17,33 +7,3% 251,10254,30253,00230,719 20-2
20-02-26101.010,00222,50228,27+17,33 +7,6% 241,10244,30222,50222,501 18-2
20-02-26491.020,00232,38218,27+17,33 +7,9% 231,10234,30232,38232,381 20-2
20-02-26121.030,00204,79208,27+17,33 +8,3% 221,10224,35204,79197,004 19-2
20-02-26311.040,00196,30198,27+17,33 +8,7% 211,10214,35196,30196,305 18-2
20-02-262151.050,00185,00188,28+17,32 +9,2% 201,10204,35185,00185,001 20-2
20-02-263061.060,00160,20178,28+17,32 +9,7% 191,10194,35160,20160,201 18-2
20-02-26171.070,00113,57168,29+17,31 +10,3% 181,10184,35113,57113,571 17-2
20-02-262381.080,00161,05158,29+17,31 +10,9% 171,10174,35161,05156,404 20-2
20-02-26271.090,00141,18148,30+17,30 +11,7% 161,10164,35146,75141,183 19-2
20-02-261531.100,00155,01138,31+17,29 +12,5% 151,10154,35155,01131,0010 20-2
20-02-26371.110,00123,96128,33+17,27 +13,5% 141,10144,35123,96123,954 20-2
20-02-261121.120,00135,00118,35+17,25 +14,6% 131,10134,35135,00115,608 20-2
20-02-26591.140,00117,0098,41+17,19 +17,5% 111,10114,35117,0090,956 20-2
20-02-261551.160,0073,0578,54+17,06 +21,7% 91,1094,3577,8073,056 20-2
20-02-26961.180,0074,2058,92+16,68 +28,3% 71,1574,3578,0052,2012 20-2
20-02-261.0061.200,0052,0040,03+15,57 +38,9% 51,1554,3559,0031,75109 20-2
20-02-262671.220,0035,0023,18+12,42 +53,6% 31,1534,3539,4014,8092 20-2
20-02-262351.240,0013,5010,90+4,70 +43,1% 8,8517,2521,503,20329 20-2
20-02-263241.260,000,803,97-3,17 -79,8% 0,301,846,000,40153 20-2
20-02-261651.280,000,211,20-0,99 -82,5% 0,020,101,050,1148 20-2
20-02-264721.300,000,200,39-0,19 -48,7% --0,020,300,1011 20-2
20-02-263571.320,000,010,13-0,12 -92,3% 0,010,390,150,0111 20-2
20-02-262741.340,000,030,04-0,01 -25,0% --0,380,030,031 20-2
20-02-261291.360,000,020,01+0,01 +100,0% --0,020,020,012 20-2
20-02-261201.380,000,010,11-0,10 -90,9% ----0,150,01111 19-2
20-02-263701.400,000,040,040,00 0,0% --0,050,040,0410 20-2
20-02-26121.420,000,100,01+0,09 +900,0% ----0,100,101 19-2
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
20-02-262101.500,000,010,04-0,03 -75,0% --0,200,010,015 20-2
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 --
20-02-261191.700,000,010,010,00 0,0% ----0,010,011 19-2
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
20-03-26 300,00865,50938,78+17,38 +1,9% ----875,45865,505 26-1
20-03-26 350,00795,25888,88+17,38 +2,0% ----795,25795,251 6-2
20-03-262400,00765,21838,98+17,37 +2,1% ----766,24765,212 6-2
20-03-26 420,00851,61819,02+17,37 +2,1% ----855,02851,616 28-1
20-03-2621440,00830,91799,06+17,37 +2,2% ----830,91830,904 28-1
20-03-2623450,00638,75789,08+17,37 +2,2% ----638,75638,751 14-1
20-03-267460,00197,79779,10+17,37 +2,2% ----197,79197,795 4-9
20-03-2610480,00692,11759,14+17,37 +2,3% ----692,11692,111 23-1
20-03-2672500,00678,50739,18+17,38 +2,4% ----707,50678,502 29-1
20-03-26 520,00--719,23+17,38 +2,4% --------0 --
20-03-2625550,00698,15689,31+17,39 +2,5% ----700,52694,3810 29-1
20-03-265560,00575,00679,34+17,40 +2,6% ----575,00575,001 19-1
20-03-26248600,00639,45639,47+17,42 +2,7% ----639,45639,451 19-2
20-03-26399650,00536,28589,72+17,42 +3,0% ----536,28536,281 3-2
20-03-2625680,00502,55559,91+17,40 +3,1% ----502,55502,552 3-2
20-03-26541700,00530,90540,05+17,38 +3,2% ----530,90530,901 19-2
20-03-2624720,00504,02520,24+17,35 +3,3% ----504,02469,332 2-2
20-03-2647740,00436,20500,41+17,32 +3,5% ----436,20436,201 17-2
20-03-26230750,00481,42490,50+17,30 +3,5% ----481,42481,428 19-2
20-03-2610760,00460,10480,59+17,27 +3,6% ----460,10460,1010 27-1
20-03-266780,00406,05460,86+17,17 +3,7% ----406,05406,052 9-2
20-03-26529800,00456,50441,10+17,13 +3,9% ----459,50432,507 20-2
20-03-263820,00375,78421,34+17,08 +4,1% ----375,78375,781 16-2
20-03-2624840,00333,30401,68+16,92 +4,2% ----333,30333,301 17-2
20-03-26433850,00293,63391,86+16,83 +4,3% 10,30--293,63293,631 5-2
20-03-266860,00323,20381,39+17,42 +4,6% ----323,20323,202 17-2
20-03-26263880,00281,21361,74+17,38 +4,8% ----281,21281,211 5-2
20-03-26357900,00359,83342,14+17,29 +5,1% 12,90--359,83359,831 20-2
20-03-26287920,00267,75322,65+17,10 +5,3% ----267,75267,751 2-2
20-03-2630940,00313,00303,20+16,98 +5,6% ----313,00313,001 20-2
20-03-26161950,00311,08293,55+16,91 +5,8% ----311,08311,081 20-2
20-03-2621960,00207,05283,90+16,72 +5,9% ----209,70206,958 5-2
20-03-2654980,00244,97264,76+16,59 +6,3% ----257,78244,973 19-2
20-03-264691.000,00259,23245,76+16,40 +6,7% ----259,23258,882 20-2
20-03-26171.020,00187,12227,03+16,16 +7,1% ----187,12187,121 16-2
20-03-26571.040,00205,41208,58+15,81 +7,6% ----205,41205,411 20-2
20-03-265131.050,00193,31199,48+15,66 +7,9% 10,00--193,52190,7119 19-2
20-03-26301.060,00159,00190,68+15,28 +8,0% ----159,00157,455 13-2
20-03-26121.070,00176,00181,60+15,36 +8,5% ----176,00159,305 18-2
20-03-261241.080,00175,55172,88+15,14 +8,8% ----175,55170,903 20-2
20-03-2671.090,00159,73164,23+14,89 +9,1% ----159,73159,731 20-2
20-03-266891.100,00167,62155,95+14,24 +9,1% ----172,00157,0020 20-2
20-03-26261.110,00130,15147,43+14,14 +9,6% ----130,15130,154 18-2
20-03-262081.120,00150,00139,45+13,56 +9,7% ----150,00138,406 20-2
20-03-26281.130,00133,07131,70+12,98 +9,9% ----133,07130,752 20-2
20-03-26541.140,00130,00124,06+12,52 +10,1% ----132,00130,004 20-2
20-03-261061.150,00114,66116,54+12,12 +10,4% --140,00114,66113,322 20-2
20-03-261011.160,00125,00109,44+11,37 +10,4% ----125,00122,002 20-2
20-03-26271.170,00101,15102,29+11,02 +10,8% ----101,15101,151 20-2
20-03-26831.180,00100,2395,53+10,68 +11,2% ----100,2399,003 20-2
20-03-26381.190,0090,0088,90+10,34 +11,6% ----90,0090,001 19-2
20-03-269651.200,0091,5182,80+9,46 +11,4% ----96,4077,0079 20-2
20-03-261171.220,0078,0071,05+8,44 +11,9% ----79,0067,006 20-2
20-03-261151.240,0065,5060,50+7,29 +12,0% ----71,1055,5059 20-2
20-03-26521.260,0055,5051,12+5,73 +11,2% ----58,7548,8521 20-2
20-03-261741.280,0046,5042,76+4,94 +11,6% ----51,0039,4522 20-2
20-03-267861.300,0038,0035,61+4,01 +11,3% ----42,0032,1067 20-2
20-03-261441.320,0033,6529,36+3,29 +11,2% ----34,6027,0018 20-2
20-03-261521.340,0027,5023,96+2,77 +11,6% --35,0028,0022,0039 20-2
20-03-261551.360,0020,5019,50+2,02 +10,4% ----22,5718,4022 20-2
20-03-26771.380,0017,0015,70+1,59 +10,1% ----18,6017,005 20-2
20-03-267711.400,0013,2812,61+1,31 +10,4% 0,10--15,3011,0089 20-2
20-03-261271.450,007,707,18+0,70 +9,7% ----9,006,5018 20-2
20-03-261771.480,006,105,24+0,26 +5,0% ----6,104,9012 20-2
20-03-261311.500,004,904,19+0,40 +9,5% --8,805,003,848 20-2
20-03-2661.520,003,333,41+0,14 +4,1% ----3,333,331 18-2
20-03-26141.560,002,212,24-0,02 -0,9% ----2,212,045 20-2
20-03-261291.600,001,461,46+0,16 +11,0% ----1,491,463 20-2
20-03-26331.700,000,580,46+0,23 +50,0% ----0,590,434 20-2
20-03-26331.800,000,350,18+0,21 +116,7% 0,10--0,350,306 20-2
20-03-2681.900,000,180,080,00 0,0% ----0,180,182 18-2
20-03-26342.000,000,450,04-0,02 -50,0% ----0,450,451 20-1
20-03-2612.100,000,560,02-0,01 -50,0% ----0,560,561 22-1
17-04-261720,00500,75522,52+18,23 +3,5% ----500,75500,751 29-1
17-04-26 760,00--483,37+18,23 +3,8% --------0 --
17-04-262800,00459,00444,47+18,15 +4,1% ----459,00459,002 20-2
17-04-2619840,00401,80405,85+18,09 +4,5% ----401,80399,602 19-2
17-04-266880,00344,30367,64+17,99 +4,9% ----344,30344,301 18-2
17-04-264920,00271,02330,24+17,61 +5,3% ----271,02271,021 4-2
17-04-269960,00291,90293,63+17,44 +5,9% ----291,90291,901 19-2
17-04-2621.000,00288,60258,25+16,42 +6,4% ----288,60288,601 28-1
17-04-2671.020,00204,85241,27+15,77 +6,5% ----204,85204,854 10-2
17-04-2691.040,00223,22224,52+15,47 +6,9% ----223,22223,221 19-2
17-04-2621.060,00180,25208,43+14,74 +7,1% ----180,25180,251 10-2
17-04-2641.080,00177,40192,71+14,26 +7,4% ----177,40177,402 18-2
17-04-26381.100,00189,62177,49+13,83 +7,8% 150,00--189,62189,623 20-2
17-04-26221.120,00159,53163,26+12,89 +7,9% ----159,53159,531 20-2
17-04-26151.160,00129,69136,55+11,43 +8,4% ----135,80129,694 19-2
17-04-26851.200,00116,98112,40+9,96 +8,9% --135,00116,98111,004 20-2
17-04-262371.240,00101,4091,67+8,13 +8,9% ----101,4086,9011 20-2
17-04-26571.280,0079,0073,60+6,54 +8,9% ----79,0075,202 20-2
17-04-264791.300,0072,1065,42+6,15 +9,4% ----73,0063,0023 20-2
17-04-26221.320,0063,7558,44+5,15 +8,8% ----65,1060,004 20-2
17-04-262621.360,0042,5045,78+4,21 +9,2% ----43,5042,50237 19-2
17-04-261141.400,0038,6235,74+3,05 +8,5% ----38,6233,5020 20-2
17-04-26211.440,0026,9027,68+2,25 +8,1% ----26,9026,901 20-2
17-04-26111.480,0016,5021,19+1,65 +7,8% ----16,9016,502 18-2
17-04-26541.500,0019,5018,64+1,38 +7,4% ----19,5017,752 20-2
17-04-26511.520,0018,0016,18+1,34 +8,3% ----18,0017,355 20-2
17-04-266701.600,009,109,56+0,62 +6,5% ----9,109,054 20-2
17-04-26961.700,004,415,13+0,21 +4,1% ----4,414,413 18-2
17-04-26181.800,002,752,86+0,12 +4,2% ----2,752,751 20-2
17-04-26191.900,001,151,73+0,02 +1,2% ----1,151,151 18-2
17-04-26112.000,001,401,06+0,07 +6,6% ----1,401,405 30-1
17-04-26102.100,000,500,54+0,15 +27,8% ----0,500,501 20-2
19-06-26199300,00845,50939,52+17,31 +1,8% ----845,50830,823 21-1
19-06-26103350,00780,01889,88+17,18 +1,9% ----787,98780,013 5-2
19-06-2640400,00757,57840,40+16,99 +2,0% ----757,57757,573 4-2
19-06-26 420,00--820,69+16,89 +2,1% --------0 --
19-06-267440,00471,80800,98+16,82 +2,1% ----471,80471,802 22-12
19-06-265450,00452,40791,11+16,81 +2,1% ----452,40452,402 23-12
19-06-265460,00452,00781,25+16,82 +2,2% ----452,00452,001 29-12
19-06-2611480,00757,71761,63+16,64 +2,2% ----769,55757,712 29-1
19-06-2644500,00751,19741,98+16,93 +2,3% ----751,19751,191 29-1
19-06-26 520,00--722,33+16,92 +2,3% --------0 --
19-06-2641550,00642,06692,88+16,55 +2,4% ----642,06639,422 17-2
19-06-266560,00732,42683,43+16,22 +2,4% ----732,42722,338 28-1
19-06-26104600,00624,90644,13+17,20 +2,7% ----624,90624,902 30-1
19-06-26109650,00564,23595,58+16,82 +2,8% ----564,23564,231 12-2
19-06-264680,00509,05566,63+16,43 +2,9% ----509,05509,052 3-2
19-06-26355700,00528,00547,43+16,38 +3,0% ----528,00528,001 18-2
19-06-269720,00378,00528,28+16,38 +3,1% ----378,00378,001 12-1
19-06-26314750,00468,00499,78+16,27 +3,3% ----468,00459,003 30-1
19-06-26385800,00450,94452,83+16,38 +3,6% ----450,94450,941 19-2
19-06-26168850,00360,00406,87+16,27 +4,0% ----360,45358,40100 16-2
19-06-26108880,00304,05379,92+15,52 +4,1% ----304,05304,051 5-2
19-06-26539900,00366,10362,27+15,62 +4,3% --430,00366,10366,101 20-2
19-06-2648920,00336,38344,92+15,44 +4,5% ----336,38336,381 19-2
19-06-269940,00277,45327,87+15,29 +4,7% ----277,45247,994 6-2
19-06-26252950,00316,81319,47+15,06 +4,7% ----316,86316,816 19-2
19-06-2618960,00257,25311,20+14,88 +4,8% ----257,25257,251 26-1
19-06-2614980,00296,85294,79+14,64 +5,0% ----296,85296,851 29-1
19-06-265641.000,00287,39278,79+14,22 +5,1% ----287,39275,804 20-2
19-06-2691.020,00206,80263,22+13,94 +5,3% ----210,30204,6519 6-2
19-06-26141.030,00262,00255,67+13,94 +5,5% ----262,00262,001 20-2
19-06-265791.050,00236,40241,01+13,27 +5,5% ----238,60236,402 20-2
19-06-26371.080,00215,05219,63+12,52 +5,7% ----215,05215,051 19-2
19-06-265321.100,00200,08206,06+12,04 +5,8% ----200,08200,081 20-2
19-06-26791.120,00188,30193,03+11,47 +5,9% ----188,30188,301 19-2
19-06-26201.140,00164,85180,40+10,93 +6,1% ----164,85164,851 18-2
19-06-26621.160,00170,00168,13+10,65 +6,3% ----170,00165,004 20-2
19-06-26301.180,00147,65156,52+10,19 +6,5% ----147,65147,654 19-2
19-06-268621.200,00153,00145,62+9,47 +6,5% ----157,00143,0015 20-2
19-06-26171.220,00130,55134,99+9,20 +6,8% ----130,55129,203 19-2
19-06-26551.240,00124,90125,19+8,55 +6,8% ----124,90119,0016 19-2
19-06-26431.260,00114,40115,84+8,17 +7,1% ----114,40112,8021 19-2
19-06-263621.280,00104,15106,99+7,44 +7,0% ----104,15103,6040 19-2
19-06-264351.300,00107,0098,84+7,06 +7,1% ----107,0095,3043 20-2
19-06-261051.350,0078,4580,51+5,66 +7,0% ----79,0078,006 20-2
19-06-267061.400,0071,4065,00+4,92 +7,6% ----71,4064,958 20-2
19-06-26951.450,0051,1552,40+3,90 +7,4% ----51,1551,155 20-2
19-06-261.4651.500,0044,2842,09+2,94 +7,0% ----46,0041,0033 20-2
19-06-261561.550,0032,7033,69+2,49 +7,4% ----32,7032,705 19-2
19-06-263421.600,0029,7526,89+1,93 +7,2% ----29,7526,0011 20-2
19-06-26521.650,0021,2521,36+1,74 +8,1% ----21,2521,251 20-2
19-06-261061.700,0013,3017,21+1,19 +6,9% ----13,4513,306 16-2
19-06-26291.800,0011,8010,83+1,06 +9,8% ----11,8010,405 20-2
19-06-26281.900,007,007,08+0,76 +10,7% ----7,006,5019 19-2
19-06-26722.000,004,754,76+0,46 +9,7% ----4,754,751 20-2
19-06-26242.200,002,252,34+0,10 +4,3% ----2,352,252 19-2
19-06-26142.400,001,441,37+0,14 +10,2% ----1,441,423 20-2
18-09-2617350,00943,10891,49+17,54 +2,0% ----943,10931,6013 28-1
18-09-261400,00748,28842,66+17,41 +2,1% ----748,28748,281 21-1
18-09-26 450,00--794,19+17,35 +2,2% --------0 --
18-09-26 460,00--784,49+17,35 +2,2% --------0 --
18-09-26 480,00--765,19+17,30 +2,3% --------0 --
18-09-264500,00743,84745,89+17,30 +2,3% ----743,84743,234 19-2
18-09-26 520,00--726,69+17,25 +2,4% --------0 --
18-09-26 550,00438,80697,94+17,26 +2,5% ----438,80438,801 4-12
18-09-26 560,00--688,39+17,26 +2,5% --------0 --
18-09-263600,00609,55650,44+17,16 +2,6% ----609,55609,551 17-2
18-09-262650,00572,08603,49+17,07 +2,8% ----572,08572,081 12-2
18-09-261680,00521,69575,64+17,02 +3,0% ----521,69521,691 23-1
18-09-263700,00504,00557,24+16,92 +3,0% ----504,00504,001 22-1
18-09-267720,00485,50538,99+16,87 +3,1% ----485,50485,501 23-1
18-09-2646750,00502,42511,92+16,03 +3,1% ----502,42502,428 19-2
18-09-26125800,00445,00467,74+16,38 +3,5% ----445,00445,001 3-2
18-09-2629850,00365,00424,97+15,35 +3,6% ----365,00365,001 6-2
18-09-2644880,00187,20400,10+15,14 +3,8% ----187,20187,203 2-1
18-09-2648900,00333,00383,92+14,97 +3,9% ----333,00333,001 13-2
18-09-26111920,00335,55368,03+14,84 +4,0% ----335,55335,551 10-2
18-09-2688950,00342,00344,73+14,84 +4,3% ----342,00342,001 19-2
18-09-26901.000,00268,50308,16+13,98 +4,5% ----268,50268,501 17-2
18-09-26721.050,00287,48273,86+13,14 +4,8% ----287,48287,484 20-2
18-09-261741.080,00212,19254,49+12,51 +4,9% ----212,19212,191 4-2
18-09-26641.100,00257,80242,09+12,12 +5,0% ----257,80257,801 20-2
18-09-26591.120,00190,81230,09+11,65 +5,1% ----190,81190,812 13-2
18-09-26121.140,00206,00218,57+11,27 +5,2% ----206,00201,003 18-2
18-09-26151.160,00205,00207,39+10,82 +5,2% ----205,00205,001 20-2
18-09-26271.180,00174,32196,68+10,35 +5,3% ----174,32174,321 18-2
18-09-261521.200,00196,00186,35+9,88 +5,3% 192,90--199,00188,005 20-2
18-09-261781.220,00151,45176,23+9,63 +5,5% ----151,45147,6013 16-2
18-09-26231.240,00163,00166,78+9,20 +5,5% ----163,00162,502 19-2
18-09-26271.260,00133,00157,71+8,45 +5,4% ----134,65133,0013 16-2
18-09-26311.280,00148,75148,84+8,29 +5,6% ----148,75148,753 20-2
18-09-261781.300,00138,45140,86+7,62 +5,4% ----138,45138,452 20-2
18-09-26501.320,00141,20132,71+7,54 +5,7% ----141,20141,202 20-2
18-09-26351.340,00123,90125,24+7,29 +5,8% ----123,90123,901 20-2
18-09-26511.350,0090,90121,65+7,10 +5,8% ----95,2590,902 17-2
18-09-26201.360,0090,10118,10+7,05 +6,0% ----90,1090,101 17-2
18-09-26221.380,0092,05111,35+6,72 +6,0% ----93,0591,9011 10-2
18-09-263261.400,00101,50105,17+6,18 +5,9% 34,00--103,00101,502 19-2
18-09-26961.450,0088,4590,63+5,24 +5,8% ----88,4588,451 20-2
18-09-26891.500,0081,0078,13+4,66 +6,0% ----81,0076,002 20-2
18-09-26201.550,0067,4567,21+3,96 +5,9% ----67,4567,451 20-2
18-09-261321.600,0060,0057,69+3,57 +6,2% ----61,0057,555 20-2
18-09-26101.650,0051,0049,52+3,04 +6,1% ----51,0048,552 20-2
18-09-26301.700,0042,5542,62+2,55 +6,0% ----42,5542,552 20-2
18-09-261101.800,0032,0031,50+1,82 +5,8% ----32,0031,007 20-2
18-09-26131.900,0016,4523,21+1,16 +5,0% ----16,9016,453 17-2
18-09-26652.000,0018,3517,26+0,84 +4,9% ----18,3518,351 20-2
18-09-26382.200,009,759,44+0,78 +8,3% ----9,759,751 18-2
18-09-26322.400,005,605,57+0,33 +5,9% ----5,605,601 20-2
18-12-26116280,00942,91961,90+16,90 +1,8% ----942,91940,1912 18-2
18-12-26155300,00862,59942,45+16,90 +1,8% ----862,59862,591 16-1
18-12-2657350,00900,00894,05+16,86 +1,9% ----900,00900,001 20-2
18-12-2652400,00804,00846,00+16,82 +2,0% ----804,00804,001 28-1
18-12-2637450,00832,84798,31+16,78 +2,1% ----832,84832,848 28-1
18-12-2611460,00839,98788,81+16,78 +2,1% ----839,98819,9211 28-1
18-12-267480,00821,31769,91+16,73 +2,2% ----821,48800,886 28-1
18-12-2645500,00698,00751,11+16,68 +2,2% ----698,00698,001 11-2
18-12-264520,00767,13732,36+16,63 +2,3% ----767,13767,134 28-1
18-12-2668550,00691,00704,37+16,57 +2,4% ----691,00691,001 18-2
18-12-2675560,00655,40695,12+16,56 +2,4% ----656,33655,402 30-1
18-12-26344600,00662,00658,33+16,50 +2,5% ----662,00662,001 20-2
18-12-261640,00550,17622,03+16,36 +2,6% ----550,17542,502 16-1
18-12-261680,00600,56586,32+16,27 +2,8% ----600,56600,561 20-2
18-12-261.237700,00500,46568,70+16,17 +2,8% ----501,48500,466 17-2
18-12-26 720,00--551,28+16,07 +2,9% --------0 --
18-12-2611760,00530,81517,01+15,84 +3,1% ----530,81530,811 20-2
18-12-261.198800,00438,00483,61+14,97 +3,1% ----438,00438,003 13-2
18-12-2614840,00399,90451,14+14,70 +3,3% ----399,90399,253 4-2
18-12-2611880,00417,23419,88+14,79 +3,5% ----417,23417,231 19-2
18-12-26878900,00405,00404,63+14,74 +3,6% ----405,00405,005 19-2
18-12-267920,00308,21389,76+14,61 +3,7% ----308,21308,211 5-2
18-12-2622960,00361,31361,64+13,56 +3,7% ----361,31361,312 20-2
18-12-261.2041.000,00342,00333,66+14,06 +4,2% --400,00342,00342,003 20-2
18-12-26321.040,00256,00307,81+13,43 +4,4% ----256,00256,001 6-2
18-12-26161.080,00249,00283,38+12,88 +4,5% ----249,00249,001 16-2
18-12-268201.100,00282,00271,65+12,54 +4,6% ----282,00282,001 20-2
18-12-26281.120,00228,60260,38+12,06 +4,6% ----228,60228,603 16-2
18-12-26151.140,00218,20249,48+11,06 +4,4% ----218,20218,203 16-2
18-12-26181.160,00249,61238,98+10,58 +4,4% ----249,61249,611 20-2
18-12-26231.180,00191,17228,80+10,55 +4,6% ----191,17190,934 17-2
18-12-261.7041.200,00232,00218,90+10,25 +4,7% ----232,00220,0034 20-2
18-12-26681.220,00169,00209,40+9,88 +4,7% ----169,00169,001 17-2
18-12-26531.240,00166,65200,23+9,42 +4,7% ----166,65166,652 11-2
18-12-26291.260,00199,86191,41+8,84 +4,6% ----199,86199,861 20-2
18-12-26301.280,00189,40182,91+8,64 +4,7% ----189,40189,401 20-2
18-12-263901.300,00182,19174,71+8,30 +4,8% ----182,19182,191 20-2
18-12-26191.320,00162,45166,29+8,47 +5,1% ----167,00162,452 19-2
18-12-261061.350,00154,95155,16+8,27 +5,3% ----154,95154,951 18-2
18-12-267271.400,00145,00138,09+7,15 +5,2% ----145,00145,005 20-2
18-12-26631.450,00126,05123,04+6,00 +4,9% ----126,05126,051 20-2
18-12-261711.500,00109,80109,30+5,19 +4,7% ----109,80104,4048 19-2
18-12-26491.550,0064,9596,95+4,79 +4,9% ----64,9564,9512 5-2
18-12-263131.600,0082,9585,95+4,32 +5,0% ----82,9582,9513 19-2
18-12-2691.650,0073,7576,32+3,75 +4,9% ----73,7573,753 19-2
18-12-263111.700,0050,6967,74+3,29 +4,9% ----50,7550,179 17-2
18-12-262161.800,0050,7553,46+2,58 +4,8% ----50,7550,755 18-2
18-12-26451.900,0030,0042,73+2,51 +5,9% ----32,6530,002 17-2
18-12-26592.000,0032,2433,89+1,98 +5,8% ----32,2432,241 19-2
18-12-26872.200,0022,0021,43+1,35 +6,3% ----22,0022,001 20-2
18-12-261352.400,0015,0014,01+0,80 +5,7% ----15,0014,005 20-2
18-06-27183300,00889,64944,78+15,96 +1,7% ----898,74880,715 17-2
18-06-2717400,00771,86850,53+16,10 +1,9% ----772,39771,862 16-1
18-06-273450,00825,57804,28+16,33 +2,0% ----825,57798,846 20-2
18-06-27 480,00--776,80+17,37 +2,2% --------0 --
18-06-276500,00677,66758,70+16,55 +2,2% ----677,66672,824 15-1
18-06-2734600,00635,10670,28+17,30 +2,6% ----636,00635,102 10-2
18-06-27 640,00--636,22+16,64 +2,6% --------0 --
18-06-27 680,00--602,81+16,62 +2,8% --------0 --
18-06-27168700,00494,77586,51+16,58 +2,8% ----494,77494,771 15-1
18-06-27 720,00--570,41+16,48 +2,9% --------0 --
18-06-275760,00494,86539,00+16,14 +3,0% ----494,86493,415 27-1
18-06-2742800,00474,30508,36+16,03 +3,2% ----474,30474,303 29-1
18-06-27 840,00--478,98+15,92 +3,3% --------0 --
18-06-271880,00402,76450,78+15,52 +3,4% ----402,76402,761 4-2
18-06-27955900,00421,33436,86+15,49 +3,5% ----421,33419,379 18-2
18-06-27 920,00--423,43+15,45 +3,6% --------0 --
18-06-275960,00361,20397,57+14,76 +3,7% ----361,20361,203 16-2
18-06-277651.000,00385,00372,95+14,04 +3,8% ----388,00378,009 20-2
18-06-2711.040,00343,95349,19+13,78 +3,9% ----343,95343,951 29-1
18-06-27781.100,00314,00316,26+12,46 +3,9% ----314,00312,004 18-2
18-06-27 1.150,00--290,44+11,11 +3,8% --------0 --
18-06-27201.200,00280,07266,71+10,50 +3,9% ----280,07265,495 20-2
18-06-27121.250,00240,86245,16+9,70 +4,0% ----240,91240,866 19-2
18-06-27181.300,00230,50224,65+9,54 +4,2% ----230,50223,754 20-2
18-06-2771.350,00180,09206,07+8,32 +4,0% ----180,09178,993 16-2
18-06-27211.400,00197,45188,42+7,92 +4,2% ----197,45187,273 20-2
18-06-2721.450,00136,75172,38+8,02 +4,7% ----137,00136,753 6-2
18-06-271711.500,00152,56158,18+7,39 +4,7% ----152,56152,561 19-2
18-06-2721.550,00131,75145,13+6,69 +4,6% ----131,75131,752 12-2
18-06-27141.600,00134,95132,84+6,56 +4,9% ----134,95132,252 20-2
18-06-2751.700,0083,20111,92+5,48 +4,9% ----83,2083,152 20-1
18-06-27351.800,0072,4094,01+5,03 +5,4% ----72,4072,401 5-2
18-06-27522.000,0056,7566,83+3,95 +5,9% ----56,7556,751 13-2
18-06-27 2.200,00--48,10+2,76 +5,7% --------0 --
18-06-27392.400,0037,4535,37+1,48 +4,2% ----37,4535,702 20-2
17-12-2771300,00890,78945,88+17,99 +1,9% ----906,53883,655 4-2
17-12-2724400,00805,90856,88+16,18 +1,9% ----807,36805,9016 27-1
17-12-2715450,00820,16812,45+16,19 +2,0% ----820,16820,161 29-1
17-12-272480,00737,71786,35+15,89 +2,0% ----737,71737,712 27-1
17-12-2724500,00723,65769,04+15,83 +2,1% ----723,65723,651 27-1
17-12-2748550,00613,05726,54+15,65 +2,2% ----614,00613,005 19-1
17-12-27138600,00606,54685,04+15,43 +2,3% ----606,54606,541 6-2
17-12-2710650,00620,64644,96+15,16 +2,4% ----620,64620,641 12-2
17-12-278680,00605,00621,66+14,91 +2,4% ----605,00605,001 18-2
17-12-27563700,00600,10606,41+14,79 +2,4% ----600,10600,101 19-2
17-12-27 720,00--591,38+14,62 +2,5% --------0 --
17-12-2713760,00545,00562,00+14,40 +2,6% ----545,00545,001 18-2
17-12-27220800,00540,05533,59+14,06 +2,6% ----540,05540,051 20-2
17-12-27 840,00--506,17+13,71 +2,7% --------0 --
17-12-273880,00454,00479,65+13,58 +2,8% ----454,00451,003 30-1
17-12-27315900,00464,00466,85+13,33 +2,9% ----464,00456,0022 19-2
17-12-271920,00410,00454,23+13,20 +2,9% ----410,00410,001 6-2
17-12-271960,00462,46429,78+12,83 +3,0% ----462,46462,461 28-1
17-12-273381.000,00421,80406,26+12,53 +3,1% ----421,80421,801 20-2
17-12-2711.040,00352,95383,81+12,31 +3,2% ----352,95352,951 10-2
17-12-273531.100,00310,00352,13+11,72 +3,3% --380,00310,00310,003 13-2
17-12-27261.150,00289,91327,51+11,77 +3,6% ----296,53289,912 17-2
17-12-275451.200,00312,50304,48+11,28 +3,7% ----312,50303,507 20-2
17-12-27 1.220,00--295,73+11,05 +3,7% --------0 --
17-12-27 1.240,00--287,21+10,75 +3,7% --------0 --
17-12-2721.250,00319,00283,03+10,73 +3,8% ----319,00319,001 28-1
17-12-27 1.260,00--278,91+10,52 +3,8% --------0 --
17-12-27 1.280,00--270,89+10,32 +3,8% --------0 --
17-12-27301.300,00255,00263,06+10,30 +3,9% 265,00--255,00255,001 19-2
17-12-27 1.320,00--255,51+9,92 +3,9% --------0 --
17-12-27 1.340,00--248,16+9,77 +3,9% --------0 --
17-12-2741.350,00275,00244,61+9,55 +3,9% ----275,00275,002 28-1
17-12-2731.360,00215,00241,06+9,45 +3,9% ----215,00215,001 16-2
17-12-2711.380,00220,00234,11+9,27 +4,0% ----220,00220,001 12-2
17-12-274691.400,00220,00227,43+9,05 +4,0% ----220,00220,001 19-2
17-12-27501.420,00219,00220,91+8,87 +4,0% ----219,00219,001 18-2
17-12-27 1.440,00--214,56+8,72 +4,1% --------0 --
17-12-2721.460,00184,13208,41+8,70 +4,2% ----184,13184,132 22-1
17-12-27 1.480,00208,86202,46+8,55 +4,2% ----208,86208,861 20-2
17-12-2771.500,00203,01196,68+8,41 +4,3% ----203,01203,011 20-2
17-12-2721.550,00168,30182,98+7,94 +4,3% ----168,65168,302 10-2
17-12-272051.600,00169,29170,38+7,44 +4,4% ----169,29169,291 20-2
17-12-2791.700,00146,84147,63+6,96 +4,7% ----146,84146,841 20-2
17-12-27471.800,00114,00128,31+5,88 +4,6% ----114,00112,954 16-2
17-12-271892.000,00100,0097,31+4,85 +5,0% ----102,00100,002 20-2
17-12-2772.200,0072,8474,34+3,99 +5,4% ----72,8472,842 3-2
17-12-27472.400,0059,4057,20+3,11 +5,4% ----59,5059,402 29-1
17-12-27152.800,0034,0034,73+2,02 +5,8% ----34,0034,001 18-2
15-12-2844300,00773,27952,14+15,03 +1,6% ----773,89773,273 9-1
15-12-2844400,00714,66868,30+15,21 +1,8% ----714,66714,656 12-1
15-12-282450,00392,57827,81+14,96 +1,8% ----392,57392,572 19-9
15-12-28 480,00--804,72+15,41 +1,9% --------0 --
15-12-28205500,00821,70788,44+15,64 +2,0% ----821,70821,703 28-1
15-12-2851550,00759,16749,65+15,52 +2,1% ----759,16750,003 29-1
15-12-2844600,00693,00712,45+15,00 +2,1% ----693,00693,001 30-1
15-12-28 640,00--683,64+14,81 +2,2% --------0 --
15-12-28 680,00--655,23+14,94 +2,3% --------0 --
15-12-2887700,00580,00641,93+14,31 +2,2% ----580,00580,001 17-2
15-12-28 720,00--628,50+14,24 +2,3% --------0 --
15-12-28 760,00--602,35+13,97 +2,3% --------0 --
15-12-2869800,00555,64576,77+13,73 +2,4% ----555,64555,641 12-2
15-12-28 840,00--552,32+13,45 +2,4% --------0 --
15-12-282880,00538,95528,44+13,33 +2,5% ----538,95538,951 19-2
15-12-28139900,00477,77517,04+12,96 +2,5% ----477,77477,771 9-2
15-12-28 920,00--505,81+12,81 +2,5% --------0 --
15-12-28 960,00--483,71+12,54 +2,6% --------0 --
15-12-282491.000,00429,00462,45+12,50 +2,7% ----430,00426,005 29-1
15-12-28111.040,00354,00442,22+12,06 +2,7% ----354,00354,0011 20-1
15-12-281.2541.100,00381,65413,07+11,81 +2,9% ----381,65381,651 17-2
15-12-28 1.150,00--390,89+11,26 +2,9% --------0 --
15-12-281.2501.200,00375,00369,53+13,10 +3,5% 377,00--375,00375,001 20-2
15-12-28441.250,00332,75349,46+10,52 +3,0% ----332,75332,751 18-2
15-12-2881.300,00326,00330,58+10,08 +3,0% ----326,00325,003 19-2
15-12-2831.350,00279,45312,63+10,22 +3,3% ----279,45279,453 16-2
15-12-284001.400,00267,00296,56+9,37 +3,2% ----267,00263,858 16-2
15-12-2891.450,00250,00281,06+8,94 +3,2% --300,00250,00250,001 2-2
15-12-2851.500,00263,00266,48+8,77 +3,3% ----264,00263,004 19-2
15-12-28 1.550,00--252,39+8,62 +3,4% --------0 --
15-12-283771.600,00236,00239,44+8,17 +3,4% ----236,00236,002 19-2
15-12-28181.700,00210,10215,66+7,47 +3,5% ----210,10210,101 18-2
15-12-28481.800,00189,00194,50+7,34 +3,8% ----189,00187,502 19-2
15-12-281232.000,00165,00155,72+8,99 +5,8% ----165,00157,502 20-2
15-12-2842.200,00120,00131,10+4,76 +3,6% ----120,00120,002 10-2
15-12-28372.400,0092,25108,53+3,83 +3,5% ----92,2592,251 6-2
15-12-28 2.800,00--76,00+2,91 +3,8% --------0 --
15-12-2833.200,0046,0054,54+1,78 +3,3% ----46,0046,001 6-2
21-12-2961300,00871,11962,14+16,45 +1,7% ----871,11871,111 15-1
21-12-29122400,00810,00882,37+15,89 +1,8% ----810,00810,001 17-2
21-12-2946450,00780,22844,14+15,50 +1,8% ----780,22780,222 26-1
21-12-2983500,00855,00806,44+15,53 +1,9% ----855,00855,001 28-1
21-12-2924550,00711,00770,78+15,95 +2,1% ----711,00711,004 26-1
21-12-29197600,00695,00736,30+15,93 +2,2% ----695,00695,002 16-2
21-12-2944700,00635,34671,19+15,98 +2,4% ----635,34635,341 30-1
21-12-2921800,00646,75611,33+15,36 +2,5% ----646,75646,751 28-1
21-12-29196900,00532,00556,22+15,25 +2,7% ----532,00532,001 18-2
21-12-291871.000,00503,50506,52+14,09 +2,8% ----503,50503,501 19-2
21-12-29331.100,00430,00461,02+13,17 +2,9% ----430,00430,001 4-2
21-12-291541.200,00417,00419,19+13,30 +3,2% ----417,00417,004 20-2
21-12-29391.400,00315,00349,22+11,51 +3,3% ----315,00315,001 13-2
21-12-291171.600,00270,00294,51+9,45 +3,2% ----273,00270,0013 16-2
21-12-29131.800,00209,00249,76+8,03 +3,2% ----209,00209,002 5-2
21-12-29142.000,00199,00212,81+6,79 +3,2% ----199,00199,001 30-1
21-12-2932.400,00154,08156,89+4,68 +3,0% ----154,08154,082 27-1
21-12-2942.800,00109,00118,22+3,58 +3,0% ----109,00109,002 11-2
21-12-2933.200,0095,0090,62+2,68 +3,0% ----95,0095,001 28-1
20-12-3022500,00743,99820,43+15,97 +1,9% ----774,50743,994 4-2
20-12-3017600,00712,45758,89+15,28 +2,0% ----714,06712,452 16-2
20-12-3015700,00736,01699,38+15,40 +2,2% ----736,01736,011 28-1
20-12-3016800,00637,05644,78+14,09 +2,2% ----637,05637,051 19-2
20-12-3011900,00593,87595,33+12,16 +2,0% ----593,87593,871 29-1
20-12-3071.000,00504,45548,61+11,67 +2,1% ----504,45504,451 16-2
20-12-30341.100,00433,33505,26+11,40 +2,3% ----433,33433,332 5-2
20-12-30651.200,00434,45465,84+11,54 +2,5% ----435,75432,0022 16-2
20-12-30611.400,00411,20399,20+9,77 +2,4% ----411,20411,201 20-2
20-12-30201.600,00320,90344,25+9,40 +2,7% ----321,00317,5018 16-2
20-12-30472.000,00266,80261,29+7,69 +2,9% 185,00--266,80266,801 20-2
20-12-30222.400,00200,45202,40+5,83 +2,9% ----200,45200,451 20-2
20-12-3072.800,00152,30159,44+4,92 +3,1% ----152,30151,803 9-2
20-12-30303.200,00119,25127,51+3,89 +3,1% ----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?