Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.204,801.193,80+11,00 +0,9% 1.205,001.177,40456.42517:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-2-2026)
Totaal volume 2.554 (954 Calls, 1.600 Puts)
Totaal open interest bij opening 8.218 (2.755 Calls, 5.463 Puts)
Call / Put ratio 0,60
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88713,87-224,99 -31,5% ----489,06488,883 3-12
20-02-26 500,00662,75693,87-- -- ----662,75662,752 23-1
20-02-26 520,00--673,87-- -- --------0 --
20-02-26 560,00--633,88-- -- --------0 --
20-02-26 600,00564,55593,88-- -- ----564,55564,552 23-1
20-02-26 640,00544,77553,89-9,12 -1,6% ----544,77544,771 11:30
20-02-26 680,00479,86513,90-- -- ----479,86479,861 5-2
20-02-26 720,00502,43473,90-- -- ----502,43467,632 2-2
20-02-26 740,00467,45453,90-- -- ----467,45467,451 27-1
20-02-26 760,00368,58433,91-- -- ----369,74368,583 5-2
20-02-26 780,00265,00413,92-- -- ----265,00265,001 7-1
20-02-26 800,00491,90393,93-- -- ----491,90491,901 28-1
20-02-26 820,00367,64373,97-- -- ----367,76367,643 6-2
20-02-26 840,00357,53354,01-- -- ----357,53357,531 4-2
20-02-26 850,00338,50344,06-- -- ----338,50338,501 6-2
20-02-26 860,00380,52334,10-- -- ----380,52380,521 3-2
20-02-263870,00314,00324,14+11,37 +3,5% ----314,00314,001 13:25
20-02-26 880,00354,70314,22-- -- ----354,70354,701 3-2
20-02-26 890,00394,02304,31-- -- ----394,02394,021 28-1
20-02-26 900,00285,00294,40-- -- ----285,00285,002 6-2
20-02-26 910,00227,00284,49-- -- ----227,00227,001 5-2
20-02-26 920,00227,03274,61-- -- ----227,03227,031 6-2
20-02-26 930,00255,00264,78-- -- ----255,00255,001 29-1
20-02-26 940,00247,00254,95-- -- ----247,00242,0023 3-2
20-02-26 950,00226,97244,84-- -- ----226,97226,971 4-2
20-02-26 960,00188,43235,09-- -- ----188,43188,431 6-2
20-02-26 970,00182,21225,37-- -- ----182,21182,212 5-2
20-02-26 980,00151,73215,68-- -- ----151,73151,731 5-2
20-02-26 990,00188,90206,03-- -- ----188,90188,106 23-1
20-02-26 1.000,00198,00196,67+1,33 +0,7% ----198,00198,001 10:03
20-02-26101.010,00227,23186,91+10,61 +5,7% --285,00227,23227,231 29-1
20-02-26 1.020,00184,70177,41+7,29 +4,1% ----184,70184,702 16:24
20-02-26 1.030,00156,00168,06-- -- ----156,00156,001 3-2
20-02-26 1.040,00163,00158,62+4,38 +2,8% ----163,00163,003 16:39
20-02-26 1.050,00172,50149,41-- -- ----172,50172,503 30-1
20-02-26 1.060,00125,50140,31-14,81 -10,6% ----125,50125,501 11:43
20-02-26 1.070,00122,36131,17-8,81 -6,7% ----122,36122,361 12:20
20-02-26 1.080,00101,50122,33-- -- ----101,85101,502 6-2
20-02-26 1.090,00103,60113,35-9,75 -8,6% ----103,60103,601 11:26
20-02-26 1.100,00110,20104,83+5,37 +5,1% ----110,20108,803 15:47
20-02-26 1.110,0075,0096,58-- -- ----75,0074,503 6-2
20-02-26 1.120,0096,0088,67+7,33 +8,3% --167,0096,0096,003 16:15
20-02-26 1.140,0077,9973,58+4,41 +6,0% ----79,0066,0517 16:58
20-02-26 1.160,0062,7559,85+2,90 +4,8% ----63,4049,9017 17:08
20-02-26 1.180,0049,0047,55+1,45 +3,0% ----49,0039,509 17:14
20-02-26 1.200,0038,5037,14+1,36 +3,7% --46,0040,0028,6053 17:29
20-02-26 1.220,0028,6828,65+0,03 +0,1% 10,0047,6031,6522,2522 17:22
20-02-26 1.240,0021,1021,33-0,23 -1,1% --23,0022,6016,9047 17:27
20-02-26 1.260,0014,3215,87-1,55 -9,8% ----15,7011,3058 17:00
20-02-26 1.280,0010,4011,44-1,04 -9,1% ----11,808,2056 17:22
20-02-26 1.300,007,108,26-1,16 -14,0% ----8,305,5077 17:27
20-02-26 1.320,004,536,07-1,54 -25,4% ----6,004,0051 16:33
20-02-26 1.340,003,204,29-1,09 -25,4% ----3,653,157 17:21
20-02-26 1.360,002,003,09-1,09 -35,3% ----2,352,007 15:19
20-02-26 1.380,001,952,23-- -- ----1,951,753 6-2
20-02-26 1.400,001,081,63-0,55 -33,7% ----1,251,0814 15:30
20-02-26 1.420,001,001,24-- -- --1,951,000,956 6-2
20-02-26 1.440,000,750,93-0,18 -19,4% --0,750,820,752 10:16
20-02-26 1.460,001,000,69-- -- ----1,001,001 4-2
20-02-26201.480,000,420,59-0,21 -35,6% ----0,420,421 10:51
20-02-26 1.500,000,470,49-0,02 -4,1% --2,000,470,471 10:10
20-02-26 1.520,000,400,42-- -- ----0,650,405 4-2
20-02-26 1.560,000,310,30-- -- ----0,310,311 5-2
20-02-26 1.600,000,450,24-- -- ----0,450,404 30-1
20-02-26 1.640,00--0,16-- -- --------0 --
20-02-26 1.680,00--0,12-- -- --------0 --
20-02-26 1.700,000,150,09-- -- ----0,180,1519 6-2
20-02-26 1.800,000,400,02-- -- ----0,400,401 28-1
20-02-26101.900,000,190,010,00 0,0% ----0,190,191 28-1
20-02-26142.000,000,010,01-- -- ----0,010,011 22-1
20-03-26 300,00865,50893,84-- -- ----875,45865,505 26-1
20-03-26 350,00795,25843,85-- -- ----795,25795,251 6-2
20-03-26 400,00765,21793,86-- -- ----766,24765,212 6-2
20-03-26 420,00851,61773,86-- -- ----855,02851,616 28-1
20-03-26 440,00830,91753,86-- -- ----830,91830,904 28-1
20-03-26 450,00638,75743,86-- -- ----638,75638,751 14-1
20-03-26 460,00197,79733,86-536,07 -73,0% ----197,79197,795 4-9
20-03-26 480,00692,11713,87-- -- ----692,11692,111 23-1
20-03-26 500,00678,50693,88-- -- ----707,50678,502 29-1
20-03-26 520,00--673,95-- -- --------0 --
20-03-26 550,00698,15644,09-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00634,15-- -- ----575,00575,001 19-1
20-03-26 600,00570,55594,43-- -- ----570,55570,551 5-2
20-03-26 650,00536,28544,93-- -- ----536,28536,281 3-2
20-03-26 680,00502,55515,26-- -- ----502,55502,552 3-2
20-03-26 700,00461,61495,56-- -- ----461,61461,611 5-2
20-03-26 720,00504,02476,59-- -- ----504,02469,332 2-2
20-03-26 740,00486,77456,61-- -- ----486,77486,777 30-1
20-03-26 750,00406,75447,00-- -- ----442,37406,7517 4-2
20-03-26 760,00460,10436,43-- -- ----460,10460,1010 27-1
20-03-26 780,00406,05417,00-10,95 -2,6% ----406,05406,052 12:19
20-03-26 800,00391,00397,14-- -- ----391,00356,008 6-2
20-03-26 820,00362,20377,64-- -- ----362,20362,201 4-2
20-03-26 840,00353,20358,14-4,94 -1,4% ----353,20353,203 15:38
20-03-26 850,00293,63348,44-- -- 10,30--293,63293,631 5-2
20-03-26 860,00336,40338,79-- -- ----336,56331,893 30-1
20-03-26 880,00281,21319,60-- -- ----281,21281,211 5-2
20-03-26 900,00262,63300,42-- -- 12,90--262,63262,631 6-2
20-03-26 920,00267,75281,52-- -- ----267,75267,751 2-2
20-03-26 940,00301,00262,89-- -- ----301,00301,001 29-1
20-03-26 950,00257,75253,53+4,22 +1,7% ----257,75257,751 09:54
20-03-26 960,00207,05244,33-- -- ----209,70206,958 5-2
20-03-26 980,00167,73226,28-- -- ----186,81167,733 5-2
20-03-26 1.000,00197,50208,45-- -- ----197,50181,4013 6-2
20-03-26 1.020,00154,39191,20-- -- ----170,38154,397 5-2
20-03-26 1.040,00170,50174,34-- -- ----170,50170,501 6-2
20-03-26 1.050,00156,42166,24-9,82 -5,9% 10,00--156,42156,422 11:18
20-03-26 1.060,00186,82158,59-- -- ----186,82186,821 3-2
20-03-26 1.070,00140,77150,86-10,09 -6,7% ----140,77140,772 11:18
20-03-26 1.080,00121,79143,06-- -- ----122,67121,794 6-2
20-03-26 1.090,00142,90135,66-- -- ----142,90136,306 27-1
20-03-26 1.100,00135,00128,41+6,59 +5,1% ----135,00119,507 16:08
20-03-26 1.110,00160,00121,41-- -- ----160,00160,001 29-1
20-03-26 1.120,00120,10113,83+6,27 +5,5% ----120,10108,005 16:06
20-03-26 1.130,00111,00107,74+3,26 +3,0% ----111,00111,001 09:33
20-03-26 1.140,0095,20101,34-6,14 -6,1% ----95,2095,204 10:37
20-03-26 1.150,0099,3095,19+4,11 +4,3% --115,00101,0599,303 17:16
20-03-26 1.160,0093,0088,76+4,24 +4,8% ----93,7590,5015 17:28
20-03-26241.170,0057,5083,26+4,38 +5,3% ----57,5057,501 6-2
20-03-26 1.180,0081,0077,86+3,14 +4,0% ----81,0075,555 17:14
20-03-26 1.190,0066,8072,74-5,94 -8,2% ----66,8066,801 13:24
20-03-26 1.200,0070,4067,66+2,74 +4,0% ----71,0068,0012 17:13
20-03-26 1.220,0061,0058,60+2,40 +4,1% --80,0061,0059,603 15:47
20-03-26 1.240,0052,3850,35+2,03 +4,0% --80,8052,3845,007 17:04
20-03-26 1.260,0042,4543,08-0,63 -1,5% ----46,4042,455 15:44
20-03-26 1.280,0033,2536,81-3,56 -9,7% ----38,0033,257 15:15
20-03-26 1.300,0031,6031,36+0,24 +0,8% --45,0033,0028,0048 16:58
20-03-26 1.320,0026,6526,39+0,26 +1,0% ----26,6526,652 15:55
20-03-26 1.340,0023,1522,37+0,78 +3,5% ----23,1523,152 16:15
20-03-261521.360,0016,3018,82-0,15 -0,8% ----18,3015,308 12:37
20-03-26 1.380,0013,7015,78-2,08 -13,2% ----15,2513,704 11:55
20-03-26 1.400,0012,8012,81-0,01 -0,1% 0,1015,0014,2512,0018 17:26
20-03-26 1.450,007,858,55-0,70 -8,2% ----8,757,858 17:25
20-03-26 1.480,006,006,39-0,39 -6,1% ----6,005,904 17:06
20-03-26 1.500,004,805,43-0,63 -11,6% --22,904,804,801 14:13
20-03-26 1.520,004,304,42-- -- ----4,304,304 6-2
20-03-26 1.560,002,703,30-- -- ----2,702,701 6-2
20-03-26 1.600,001,942,33-0,39 -16,7% --7,502,001,865 11:42
20-03-26 1.700,001,111,15-- -- ----1,151,112 5-2
20-03-26 1.800,001,470,61-- -- 0,10--1,471,471 29-1
20-03-26 1.900,000,450,40-- -- ----0,450,451 4-2
20-03-26 2.000,000,450,28-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,23-- -- ----0,560,561 22-1
17-04-26 720,00500,75479,38-- -- ----500,75500,751 29-1
17-04-26 760,00--440,96-- -- --------0 --
17-04-26 800,00429,32402,10-- -- ----429,32423,042 27-1
17-04-2621840,00365,65364,23+11,38 +3,1% ----457,06363,1521 28-1
17-04-26 880,00311,91327,04-- -- ----314,94311,913 2-2
17-04-26 920,00271,02290,94-- -- ----271,02271,021 4-2
17-04-26 960,00323,60256,02-- -- ----341,44323,602 28-1
17-04-26 1.000,00288,60222,78-- -- ----288,60288,601 28-1
17-04-26 1.020,00174,30206,93-- -- ----174,30174,301 6-2
17-04-26 1.040,00153,95191,55-- -- ----153,95153,958 5-2
17-04-26 1.060,00185,25176,69-- -- ----185,25185,251 2-2
17-04-26 1.080,00152,90162,59-- -- ----152,90151,302 4-2
17-04-26 1.100,00156,00148,86+7,14 +4,8% 115,00180,00156,00141,003 16:09
17-04-26 1.120,00122,05136,01-- -- ----122,05122,057 6-2
17-04-26 1.160,00100,00112,32-- -- ----100,0087,5060 6-2
17-04-26 1.200,0088,0091,48-3,48 -3,8% ----88,0087,005 14:05
17-04-26 1.240,0076,0074,08+1,92 +2,6% ----76,5068,609 17:03
17-04-26 1.280,0060,9559,35+1,60 +2,7% ----60,9560,955 16:51
17-04-264281.300,0054,5052,95+1,59 +3,0% ----55,0049,406 16:51
17-04-26 1.320,0047,4547,06+0,39 +0,8% ----47,4547,453 09:56
17-04-26 1.360,0039,0037,33+1,67 +4,5% ----39,0037,708 16:14
17-04-26 1.400,0026,0429,26-- -- ----27,0021,2514 6-2
17-04-26 1.440,0018,0022,83-- -- ----18,0018,001 5-2
17-04-26 1.480,0014,2517,75-- -- ----14,9514,253 6-2
17-04-26 1.500,0015,6115,62-0,01 -0,1% ----15,6114,1511 17:15
17-04-26 1.520,0011,0013,82-- -- ----11,0010,7542 4-2
17-04-26 1.600,008,278,53-0,26 -3,0% ----8,278,271 17:04
17-04-26 1.700,004,574,76-0,19 -4,0% ----4,724,572 17:04
17-04-26 1.800,002,602,77-- -- ----2,602,601 2-2
17-04-26 1.900,001,601,67-0,07 -4,2% ----1,601,601 11:01
17-04-26 2.000,001,401,03-- -- ----1,401,405 30-1
17-04-26102.100,000,780,70-0,12 -17,1% ----0,780,781 09:17
19-06-26 300,00845,50894,10-- -- ----845,50830,823 21-1
19-06-26 350,00780,01844,61-- -- ----787,98780,013 5-2
19-06-26 400,00757,57795,27-- -- ----757,57757,573 4-2
19-06-26 420,00--775,54-- -- --------0 --
19-06-26 440,00471,80755,85-284,05 -37,6% ----471,80471,802 22-12
19-06-26 450,00452,40746,03-293,63 -39,4% ----452,40452,402 23-12
19-06-26 460,00452,00736,21-284,21 -38,6% ----452,00452,001 29-12
19-06-26 480,00757,71716,56-- -- ----769,55757,712 29-1
19-06-26 500,00751,19696,91-- -- ----751,19751,191 29-1
19-06-26 520,00--677,25-- -- --------0 --
19-06-26 550,00311,30647,91-336,61 -52,0% ----311,30307,535 24-11
19-06-26 560,00732,42638,16-- -- ----732,42722,338 28-1
19-06-26 600,00624,90600,04-- -- ----624,90624,902 30-1
19-06-26 650,00502,50551,30-- -- 205,00--502,50502,501 6-2
19-06-26 680,00509,05522,47-- -- ----509,05509,052 3-2
19-06-26 700,00500,00503,10-- -- ----500,00500,005 3-2
19-06-26 720,00378,00484,30-- -- ----378,00378,001 12-1
19-06-26 750,00468,00455,95-- -- ----468,00459,003 30-1
19-06-26 800,00398,21409,86-- -- ----398,21398,211 4-2
19-06-26 850,00314,71365,21-- -- ----314,71314,711 5-2
19-06-26 880,00304,05339,14-- -- ----304,05304,051 5-2
19-06-26 900,00279,74322,24-- -- --430,00279,74279,742 4-2
19-06-26 920,00272,24305,69-- -- ----272,24272,241 5-2
19-06-26 940,00277,45289,46-- -- ----277,45247,994 6-2
19-06-26 950,00324,50281,48-- -- ----324,50324,501 3-2
19-06-26 960,00257,25273,63-- -- ----257,25257,251 26-1
19-06-26 980,00296,85258,33-- -- ----296,85296,851 29-1
19-06-26 1.000,00250,00243,05+6,95 +2,9% ----250,00249,256 16:05
19-06-26 1.020,00206,80229,06-- -- ----210,30204,6519 6-2
19-06-26 1.030,00209,35222,09-- -- ----215,00198,005 6-2
19-06-26 1.050,00201,65208,17-6,52 -3,1% ----201,65201,657 15:32
19-06-26 1.080,00182,15188,51-6,36 -3,4% ----182,15182,157 15:32
19-06-26 1.100,00182,00176,37+5,63 +3,2% ----182,00182,001 16:19
19-06-26 1.120,00135,60164,15-- -- ----135,60135,601 6-2
19-06-26 1.140,00124,90152,67-- -- ----124,90116,902 5-2
19-06-26 1.160,00147,10142,33+4,77 +3,4% ----147,10147,102 16:23
19-06-26 1.180,00127,35132,03-- -- ----127,35115,907 6-2
19-06-26 1.200,00126,95121,76+5,19 +4,3% ----126,95124,153 17:13
19-06-26 1.220,00105,00113,23-8,23 -7,3% ----105,00105,001 11:42
19-06-26 1.240,00100,00104,80-4,80 -4,6% --125,00107,00100,003 11:51
19-06-26 1.260,0099,0096,54+2,46 +2,5% --200,00101,0099,002 17:09
19-06-26 1.280,0093,0089,04+3,96 +4,4% ----93,0084,003 16:08
19-06-26 1.300,0084,0082,18+1,82 +2,2% ----84,0084,003 15:46
19-06-26 1.350,0052,0066,19-- -- ----52,0052,002 6-2
19-06-26 1.400,0055,7553,59+2,16 +4,0% ----55,7550,7520 17:25
19-06-26 1.450,0041,0043,12-2,12 -4,9% ----44,2541,0015 11:57
19-06-26 1.500,0035,7634,44+1,32 +3,8% ----36,0035,5012 17:15
19-06-26 1.550,0026,1028,04-1,94 -6,9% ----26,1026,101 12:39
19-06-26 1.600,0021,0022,19-1,19 -5,4% ----21,0021,001 12:39
19-06-26 1.650,0016,9518,19-1,24 -6,8% ----16,9516,952 11:54
19-06-26 1.700,0014,7514,42+0,33 +2,3% ----14,7514,751 09:45
19-06-26 1.800,007,059,77-- -- ----7,057,052 6-2
19-06-26 1.900,005,806,47-0,67 -10,4% ----6,455,805 12:38
19-06-26 2.000,004,354,09+0,26 +6,4% --4,554,504,158 16:56
19-06-26 2.200,002,332,16+0,17 +7,9% ----2,332,0011 16:26
19-06-26 2.400,002,000,90-- -- ----2,002,001 27-1
18-09-26 350,00943,10844,93-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28796,39-- -- ----748,28748,281 21-1
18-09-26 450,00--748,16-- -- --------0 --
18-09-26 460,00--738,60-- -- --------0 --
18-09-26 480,00--719,53-- -- --------0 --
18-09-26 500,00412,35700,43-288,08 -41,1% ----412,35412,351 26-11
18-09-26 520,00--681,32-- -- --------0 --
18-09-26 550,00438,80653,49-214,69 -32,9% ----438,80438,801 4-12
18-09-26 560,00--644,20-- -- --------0 --
18-09-26 600,00571,74605,68-- -- ----571,87571,743 16-1
18-09-261650,00444,58559,83+10,99 +2,0% ----444,58444,581 9-1
18-09-26 680,00521,69531,61-- -- ----521,69521,691 23-1
18-09-26 700,00504,00513,46-- -- ----504,00504,001 22-1
18-09-26 720,00485,50495,43-- -- ----485,50485,501 23-1
18-09-26 750,00546,37468,93-- -- ----546,37546,371 28-1
18-09-26124800,00445,00425,81+10,81 +2,5% ----445,00445,001 3-2
18-09-26 850,00365,00384,56-- -- ----365,00365,001 6-2
18-09-26 880,00187,20360,61-- -- ----187,20187,203 2-1
18-09-26 900,00375,35345,11-- -- ----375,35375,351 3-2
18-09-26 920,00302,92329,96-- -- ----302,92302,922 2-2
18-09-2689950,00277,08307,84+9,19 +3,0% ----277,08277,081 6-2
18-09-26901.000,00280,00273,08+8,36 +3,1% ----280,00264,002 16:06
18-09-26 1.050,00235,95239,51-3,56 -1,5% ----235,95233,109 15:25
18-09-26 1.080,00212,19221,77-- -- ----212,19212,191 4-2
18-09-26 1.100,00213,95210,01+3,94 +1,9% ----213,95213,951 09:07
18-09-26 1.120,00195,85198,35-- -- ----199,75194,4584 3-2
18-09-26 1.140,00164,87188,41-- -- ----174,08164,5010 5-2
18-09-26 1.160,00164,33178,52-- -- ----164,33164,331 5-2
18-09-26 1.180,00174,35168,68+5,67 +3,4% ----174,35174,357 09:03
18-09-26 1.200,00145,90158,88-- -- ----145,90145,901 6-2
18-09-26 1.220,00150,04150,30-0,26 -0,2% ----153,95146,517 15:43
18-09-26 1.240,00142,40142,31+0,09 +0,1% ----142,40142,402 10:01
18-09-26 1.260,00136,70134,34+2,36 +1,8% ----136,70136,701 09:37
18-09-26 1.280,00122,95126,89-- -- ----122,95122,953 6-2
18-09-26 1.300,00113,83119,35-- -- ----113,83106,407 6-2
18-09-26 1.320,0097,25112,50-- -- ----97,2597,254 6-2
18-09-26 1.340,0087,70106,18-- -- ----98,5087,7016 4-2
18-09-26 1.350,0092,00102,85-- -- ----92,0087,502 6-2
18-09-26 1.360,0085,00100,00-- -- ----85,0082,703 6-2
18-09-26 1.380,0096,2594,28-- -- ----96,2596,0511 28-1
18-09-26 1.400,0088,9088,38+0,52 +0,6% 34,00--88,9088,902 16:44
18-09-26 1.450,0062,5076,34-- -- ----62,5061,9514 4-2
18-09-26 1.500,0064,4465,29-0,85 -1,3% ----64,4462,515 15:43
18-09-26 1.550,0047,5055,88-- -- ----47,5047,503 5-2
18-09-26 1.600,0041,5548,10-- -- ----41,5541,551 6-2
18-09-26 1.650,0052,8541,63-- -- ----52,8552,853 29-1
18-09-26 1.700,0040,9536,02-- -- ----40,9532,603 2-2
18-09-26 1.800,0021,2026,82-- -- ----26,0021,203 4-2
18-09-26 1.900,0019,6019,69-- -- ----19,6019,5010 30-1
18-09-26 2.000,0012,7514,96-2,21 -14,8% ----14,2512,752 11:41
18-09-26 2.200,007,958,23-0,28 -3,4% ----7,957,952 17:05
18-09-26 2.400,004,634,50+0,13 +2,9% ----4,634,624 17:20
18-12-26 280,00545,34915,11-369,77 -40,4% ----545,34545,272 29-9
18-12-26 300,00862,59895,82-- -- ----862,59862,591 16-1
18-12-26 350,00843,28847,72-- -- --900,00843,48843,246 27-1
18-12-26 400,00804,00799,97-- -- ----804,00804,001 28-1
18-12-26 450,00832,84752,40-- -- ----832,84832,848 28-1
18-12-26 460,00839,98742,98-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31724,30-- -- ----821,48800,886 28-1
18-12-26 500,00655,00705,63-- -- ----655,00642,002 5-2
18-12-264520,00767,13686,97+11,96 +1,7% ----767,13767,134 28-1
18-12-26 550,00622,54659,10-- -- ----622,54622,541 6-2
18-12-26 560,00655,40650,03-- -- ----656,33655,402 30-1
18-12-26 600,00581,35613,79-- -- ----581,35581,354 5-2
18-12-26 640,00550,17578,47-- -- ----550,17542,502 16-1
18-12-261680,00621,33543,27+10,28 +1,9% ----621,33621,331 28-1
18-12-26 700,00535,00526,04+8,96 +1,7% ----535,00535,001 17:28
18-12-26 720,00--508,86-- -- --------0 --
18-12-26 760,00550,26475,23-- -- ----560,38550,262 28-1
18-12-26 800,00427,00442,95-- -- ----427,00427,005 6-2
18-12-26 840,00399,90411,54-- -- ----399,90399,253 4-2
18-12-26 880,00340,69381,78-- -- ----340,69340,691 4-2
18-12-26 900,00375,00367,38+7,62 +2,1% 320,00--375,00375,001 17:13
18-12-26 920,00308,21352,80-- -- ----308,21308,211 5-2
18-12-26 960,00304,90325,62-- -- ----304,90304,901 5-2
18-12-26 1.000,00279,95299,86-- -- ----279,95279,951 5-2
18-12-26 1.040,00256,00274,93-- -- ----256,00256,001 6-2
18-12-26 1.080,00247,00252,10-- -- ----247,00247,001 4-2
18-12-26 1.100,00242,95241,13+1,82 +0,8% ----242,95242,951 09:33
18-12-26 1.120,00213,30230,00-- -- ----213,30213,301 6-2
18-12-26 1.140,00212,61219,82-- -- ----212,61212,614 3-2
18-12-26 1.160,00205,76210,12-- -- ----205,76184,504 6-2
18-12-26 1.180,00198,72200,77-- -- ----198,72198,721 27-1
18-12-26 1.200,00196,00191,62+4,38 +2,3% ----196,00193,604 16:06
18-12-26 1.220,00172,30182,32-- -- ----172,30171,5012 6-2
18-12-26 1.240,00143,00174,04-- -- ----161,50143,002 5-2
18-12-26 1.260,00146,35166,11-- -- ----146,35146,351 5-2
18-12-26 1.280,00136,50158,54-- -- ----136,50136,501 4-2
18-12-26 1.300,00147,13151,54-4,41 -2,9% ----152,00147,1324 15:35
18-12-26 1.320,00142,05144,24-2,19 -1,5% ----143,95142,054 10:10
18-12-26 1.350,00125,50134,12-- -- ----125,50125,501 6-2
18-12-26 1.400,00121,00119,22+1,78 +1,5% ----121,00116,202 16:33
18-12-26 1.450,00105,05105,11-0,06 -0,1% ----105,05105,051 15:45
18-12-26 1.500,0076,3093,36-- -- ----76,3076,301 5-2
18-12-26 1.550,0064,9583,01-- -- ----64,9564,9512 5-2
18-12-26 1.600,0069,2073,10-3,90 -5,3% ----71,8069,202 12:19
18-12-26 1.650,0064,0065,05-- -- ----64,0064,001 3-2
18-12-263121.700,0057,0057,90+2,26 +3,9% ----57,0054,004 15:44
18-12-26 1.800,0045,0045,57-0,57 -1,3% ----45,2045,002 15:59
18-12-26 1.900,0034,0035,87-- -- ----34,0031,002 6-2
18-12-26 2.000,0028,5028,52-0,02 -0,1% ----28,5028,501 09:30
18-12-26 2.200,0018,0017,88+0,12 +0,7% ----18,0018,001 09:40
18-12-26 2.400,0011,0511,40-0,35 -3,1% ----11,0511,051 15:45
18-06-27 300,00985,15901,47-- -- ----985,15985,155 28-1
18-06-27 400,00771,86808,01-- -- ----772,39771,862 16-1
18-06-27 450,00646,67762,02-- -- ----646,81646,593 12-1
18-06-27 480,00--734,89-- -- --------0 --
18-06-27 500,00677,66716,96-- -- ----677,66672,824 15-1
18-06-27 600,00593,95629,18-- -- ----593,95592,233 15-1
18-06-27 640,00--595,55-- -- --------0 --
18-06-27 680,00--562,73-- -- --------0 --
18-06-27 700,00494,77546,50-- -- ----494,77494,771 15-1
18-06-27 720,00--530,70-- -- --------0 --
18-06-275760,00494,86499,99+9,44 +1,9% ----494,86493,415 27-1
18-06-27 800,00474,30470,49-- -- ----474,30474,303 29-1
18-06-27 840,00--442,11-- -- --------0 --
18-06-27 880,00402,76414,42-- -- ----402,76402,761 4-2
18-06-27 900,00370,00401,29-- -- ----370,00370,001 5-2
18-06-27 920,00--388,39-- -- --------0 --
18-06-27 960,00331,92363,48-- -- ----331,92331,921 5-2
18-06-277651.000,00309,95339,52+7,13 +2,1% ----309,95309,951 5-2
18-06-27 1.040,00343,95317,09-- -- ----343,95343,951 29-1
18-06-27 1.100,00277,93284,98-- -- ----278,57277,932 6-2
18-06-27 1.150,00--260,97-- -- --------0 --
18-06-27 1.200,00232,00238,94-6,94 -2,9% ----232,00232,005 13:57
18-06-27 1.250,00215,35218,20-- -- ----215,35215,352 3-2
18-06-27 1.300,00194,40199,49-- -- ----194,40194,401 4-2
18-06-27 1.350,00159,25182,70-- -- ----159,25159,251 6-2
18-06-27 1.400,00167,12166,70+0,42 +0,3% ----167,12167,121 09:59
18-06-2721.450,00136,75152,50+2,82 +1,8% ----137,00136,753 6-2
18-06-27 1.500,00134,68139,73-5,05 -3,6% ----136,42134,6823 15:35
18-06-27 1.550,00--127,38-- -- --------0 --
18-06-27 1.600,00115,00116,73-- -- ----115,00115,001 3-2
18-06-27 1.700,0083,2097,41-- -- ----83,2083,152 20-1
18-06-27 1.800,0072,4082,08-- -- ----72,4072,401 5-2
18-06-27 2.000,0059,1057,86-- -- ----59,1059,101 30-1
18-06-27 2.200,00--41,06-- -- --------0 --
18-06-27 2.400,0024,2229,35-- -- ----28,3023,7528 5-2
17-12-27 300,00890,78898,40-- -- ----906,53883,655 4-2
17-12-27 400,00805,90806,82-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16762,83-- -- ----820,16820,161 29-1
17-12-272480,00737,71737,18+17,32 +2,3% ----737,71737,712 27-1
17-12-27 500,00723,65720,31-- -- ----723,65723,651 27-1
17-12-27 550,00613,05678,92-- -- ----614,00613,005 19-1
17-12-27 600,00606,54638,92-- -- ----606,54606,541 6-2
17-12-27 650,00669,93600,71-- -- ----669,93669,937 28-1
17-12-27 680,00524,00578,28-- -- ----524,00524,006 21-1
17-12-27563700,00630,43563,30+13,63 +2,4% ----630,43630,437 28-1
17-12-27 720,00--548,66-- -- --------0 --
17-12-27 760,00518,51521,27-- -- ----518,51518,511 4-2
17-12-27 800,00489,10493,81-4,71 -1,0% ----489,10489,002 15:25
17-12-27 840,00--467,37-- -- --------0 --
17-12-27 880,00454,00442,85-- -- ----454,00451,003 30-1
17-12-27 900,00413,65430,75-- -- ----433,25413,653 4-2
17-12-271920,00410,00418,73+8,96 +2,1% ----410,00410,001 6-2
17-12-27 960,00462,46394,99-- -- ----462,46462,461 28-1
17-12-27 1.000,00335,00372,85-- -- ----335,00330,002 5-2
17-12-27 1.040,00--351,80-- -- --------0 --
17-12-27 1.100,00314,20321,42-- -- --398,00314,57314,202 6-2
17-12-27 1.150,00275,00298,51-- -- ----275,00265,952 6-2
17-12-27 1.200,00284,15277,21+6,94 +2,5% ----284,15280,504 17:17
17-12-27 1.220,00--269,11-- -- --------0 --
17-12-27 1.240,00--260,60-- -- --------0 --
17-12-27 1.250,00319,00256,87-- -- ----319,00319,001 28-1
17-12-27 1.260,00--253,05-- -- --------0 --
17-12-27 1.280,00--245,74-- -- --------0 --
17-12-27 1.300,00212,95238,69-- -- ----212,95212,9510 5-2
17-12-27 1.320,00--231,79-- -- --------0 --
17-12-27 1.340,00--225,09-- -- --------0 --
17-12-27 1.350,00275,00221,84-- -- ----275,00275,002 28-1
17-12-27 1.360,00199,00218,64-- -- ----199,00199,001 4-2
17-12-27 1.380,00--212,39-- -- --------0 --
17-12-27 1.400,00187,50205,56-- -- ----188,50186,509 6-2
17-12-27 1.420,00223,00199,71-- -- ----230,00223,009 29-1
17-12-27 1.440,00--194,00-- -- --------0 --
17-12-27 1.460,00184,13188,45-- -- ----184,13184,132 22-1
17-12-27 1.480,00--183,10-- -- --------0 --
17-12-27 1.500,00175,54177,88-- -- ----175,54175,541 6-2
17-12-27 1.550,00163,14165,65-- -- ----163,14163,141 6-2
17-12-27 1.600,00132,00153,53-- -- ----140,10132,006 5-2
17-12-27 1.700,0071,65133,20-- -- ----74,0071,6510 8-1
17-12-27 1.800,00112,00115,12-- -- ----112,00112,001 4-2
17-12-27 2.000,0085,5087,44-1,94 -2,2% ----85,5085,501 10:31
17-12-27 2.200,0072,8466,48-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4050,86-- -- ----59,5059,402 29-1
17-12-27 2.800,0032,0030,74+1,26 +4,1% ----32,0030,004 16:05
15-12-28 300,00773,27909,37-- -- ----773,89773,273 9-1
15-12-28 400,00714,66827,06-- -- ----714,66714,656 12-1
15-12-28 450,00392,57786,34-393,77 -50,1% ----392,57392,572 19-9
15-12-28 480,00--762,46-- -- --------0 --
15-12-28 500,00821,70746,81-- -- ----821,70821,703 28-1
15-12-28 550,00759,16708,76-- -- ----759,16750,003 29-1
15-12-28 600,00693,00672,10-- -- ----693,00693,001 30-1
15-12-28 640,00--643,62-- -- --------0 --
15-12-28 680,00--616,28-- -- --------0 --
15-12-28 700,00565,00602,98-- -- ----565,00565,001 4-2
15-12-28 720,00--589,88-- -- --------0 --
15-12-28 760,00--564,47-- -- --------0 --
15-12-28 800,00545,00539,64-- -- ----545,00545,001 27-1
15-12-28 840,00--516,18-- -- --------0 --
15-12-28 880,00497,70493,60-- -- ----497,70497,701 6-2
15-12-28 900,00477,77482,70-4,93 -1,0% ----477,77477,771 11:30
15-12-28 920,00--471,41-- -- --------0 --
15-12-28 960,00--450,56-- -- --------0 --
15-12-28 1.000,00429,00430,55-- -- ----430,00426,005 29-1
15-12-28 1.040,00354,00411,45-- -- ----354,00354,0011 20-1
15-12-28 1.100,00371,15383,57-- -- ----371,15371,151 6-2
15-12-28 1.150,00--362,31-- -- --------0 --
15-12-28 1.200,00302,90342,20-- -- ----302,90301,009 5-2
15-12-28 1.250,00303,00323,45-- -- ----303,00303,001 26-1
15-12-28 1.300,00321,00305,43-- -- ----321,00321,001 27-1
15-12-28 1.350,00--289,12-- -- --------0 --
15-12-28 1.400,00251,00273,82-- -- ----251,00251,001 6-2
15-12-28 1.450,00250,00259,50-- -- ----250,00250,001 2-2
15-12-28 1.500,00249,00245,19-- -- ----249,00249,001 4-2
15-12-28 1.550,00--232,74-- -- --------0 --
15-12-28 1.600,00240,00220,86-- -- ----240,00240,001 29-1
15-12-28 1.700,00200,50199,09-- -- ----200,50200,501 27-1
15-12-28 1.800,00164,72179,23-- -- ----171,28164,7111 5-2
15-12-28 2.000,00140,00146,01-- -- ----140,00138,002 6-2
15-12-28 2.200,00143,00120,43-- -- ----143,00143,002 28-1
15-12-28 2.400,0092,2599,32-- -- ----92,2592,251 6-2
15-12-28 2.800,00--69,07-- -- --------0 --
15-12-28 3.200,0046,0049,15-- -- ----46,0046,001 6-2
21-12-29 300,00871,11921,27-- -- ----871,11871,111 15-1
21-12-29 400,00829,77841,39-- -- ----829,77829,774 4-2
21-12-29 450,00780,22803,43-- -- ----780,22780,222 26-1
21-12-29 500,00855,00767,10-- -- ----855,00855,001 28-1
21-12-29 550,00711,00732,44-- -- ----711,00711,004 26-1
21-12-29 600,00688,41698,76-- -- ----688,41688,413 2-2
21-12-2944700,00635,34636,02+10,65 +1,7% ----635,34635,341 30-1
21-12-29 800,00646,75578,27-- -- ----646,75646,751 28-1
21-12-29 900,00520,50525,55-- -- ----520,50520,501 29-1
21-12-29 1.000,00451,20477,98-- -- 404,00--451,20451,201 4-2
21-12-29 1.100,00430,00434,12-- -- ----430,00430,001 4-2
21-12-29 1.200,00376,32395,16-- -- ----376,32376,321 6-2
21-12-29 1.400,00319,00329,11-- -- ----319,00319,005 6-2
21-12-29 1.600,00255,00276,38-- -- ----267,00255,006 4-2
21-12-29 1.800,00209,00234,48-- -- ----209,00209,002 5-2
21-12-29 2.000,00199,00199,34-- -- ----199,00199,001 30-1
21-12-29 2.400,00154,08147,21-- -- ----154,08154,082 27-1
21-12-29 2.800,00130,00110,86-- -- ----130,00130,002 28-1
21-12-29 3.200,0095,0084,12-- -- ----95,0095,001 28-1
20-12-30 500,00743,99785,62-- -- ----774,50743,994 4-2
20-12-3019600,00711,51722,09+10,86 +1,5% ----711,51711,513 2-2
20-12-3015700,00736,01664,06+10,42 +1,6% ----736,01736,011 28-1
20-12-3014800,00681,70610,63+10,16 +1,7% ----681,70681,703 28-1
20-12-30 900,00593,87561,65-- -- ----593,87593,871 29-1
20-12-30 1.000,00545,00517,14-- -- ----545,00545,001 29-1
20-12-30 1.100,00433,33475,87-- -- ----433,33433,332 5-2
20-12-30 1.200,00444,55439,20+5,35 +1,2% ----444,55444,551 17:04
20-12-30 1.400,00357,62375,70-- -- ----357,62357,621 6-2
20-12-30121.600,00315,70323,75+6,51 +2,0% ----315,70315,701 2-2
20-12-30 2.000,00240,50245,56-5,06 -2,1% 185,00265,00240,50240,502 10:58
20-12-30 2.400,00191,50190,32+1,18 +0,6% ----192,15191,502 10:00
20-12-30 2.800,00152,30150,67+1,63 +1,1% ----152,30151,803 09:50
20-12-30 3.200,00119,25120,60-1,35 -1,1% ----119,25119,252 14:15
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?