Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.116,401.128,20-11,80 -1,0% 1.119,601.106,6060.72009:11

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-3-2026)
Totaal volume 5.632 (3.201 Calls, 2.431 Puts)
Totaal open interest bij opening 30.013 (16.135 Calls, 13.878 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50868,62-- -- 835,40838,40875,45865,505 26-1
20-03-26 350,00------ -- ---------- --
20-03-26 400,00------ -- ---------- --
20-03-26 420,00------ -- ---------- --
20-03-26 440,00------ -- ---------- --
20-03-26 450,00------ -- ---------- --
20-03-26 460,00------ -- ---------- --
20-03-26 480,00------ -- ---------- --
20-03-26 500,00------ -- ---------- --
20-03-26 520,00--648,63-- -- 615,45618,45----0 --
20-03-26 550,00------ -- ---------- --
20-03-265560,00575,00608,64-- -- 575,45578,45575,00575,001 19-1
20-03-26 600,00------ -- ---------- --
20-03-26 650,00------ -- ---------- --
20-03-2622680,00506,54488,64-- -- 455,50458,50506,59506,323 11-3
20-03-26 700,00------ -- ---------- --
20-03-2622720,00423,92448,65-24,73 -5,5% 415,50418,50423,92423,921 20-3
20-03-2647740,00432,00428,65+3,35 +0,8% 395,50398,50432,00432,003 20-3
20-03-26 750,00------ -- ---------- --
20-03-2610760,00460,10408,65-- -- 375,50378,50460,10460,1010 27-1
20-03-264780,00382,92388,65-40,45 -10,4% 355,50358,50382,92382,921 19-3
20-03-26 800,00------ -- ---------- --
20-03-263820,00414,50348,65-- -- 315,50318,50414,50414,502 27-2
20-03-2624840,00345,30328,66-40,46 -12,3% 295,50298,50345,30345,301 17-3
20-03-26 850,00------ -- ---------- --
20-03-264860,00252,00308,66-- -- 275,55278,55252,00246,182 9-3
20-03-26256880,00329,00288,66-- -- 255,55258,55329,00301,003 16-3
20-03-26 900,00------ -- ---------- --
20-03-26283920,00262,52248,66-40,46 -16,3% 215,55218,55262,52262,522 20-3
20-03-2629940,00313,00228,66-- -- 195,55198,55313,00313,001 20-2
20-03-26 950,00------ -- ---------- --
20-03-2621960,00183,32208,66-40,46 -19,4% 175,55178,55204,40183,322 20-3
20-03-26 970,00--198,66-- -- 165,55168,55----0 --
20-03-2647980,00180,99188,67-- -- 155,55158,55185,02178,774 19-3
20-03-26 990,00--178,67-- -- 145,55148,55----0 --
20-03-26 1.000,00------ -- ---------- --
20-03-26 1.010,00--158,68-- -- 125,55128,55----0 --
20-03-26221.020,00196,81148,70-40,50 -27,2% 115,55118,55196,81196,811 18-3
20-03-26 1.030,00--138,72-- -- 105,55108,55----0 --
20-03-26541.040,00112,00128,78-- -- 95,5598,55112,00112,002 19-3
20-03-265021.050,0092,50118,86-26,36 -22,2% 85,5588,55129,0092,509 20-3
20-03-26271.060,00100,50109,00-- -- 75,5578,55100,50100,501 19-3
20-03-26131.070,00109,2099,19+10,01 +10,1% 65,6068,60109,20109,201 20-3
20-03-261161.080,0066,0089,41-23,41 -26,2% 55,6058,60104,8566,005 20-3
20-03-26321.090,0089,0879,72+9,36 +11,7% 45,6048,6089,0889,081 20-3
20-03-266791.100,0046,0070,16-24,16 -34,4% 35,7038,7087,6041,3032 20-3
20-03-26271.110,0076,0060,64+15,36 +25,3% 26,0528,6576,0076,001 20-3
20-03-261611.120,0023,5851,55-27,97 -54,3% 17,1018,8062,9015,0021 20-3
20-03-26371.130,0016,0042,75-26,75 -62,6% 8,8010,3060,008,0023 20-3
20-03-26701.140,003,2034,59-31,39 -90,7% 2,894,3946,003,0058 20-3
20-03-261251.150,000,8827,00-26,12 -96,7% 0,261,7636,590,8895 20-3
20-03-261551.160,000,2020,52-20,32 -99,0% --0,8531,000,20128 20-3
20-03-26811.170,000,7514,93-14,18 -95,0% --0,5323,000,75114 20-3
20-03-261681.180,000,0310,41-10,38 -99,7% --0,3416,000,03110 20-3
20-03-26761.190,000,206,89-6,69 -97,1% --0,2510,000,2075 20-3
20-03-269991.200,000,014,62-4,61 -99,8% --0,016,000,01259 20-3
20-03-262241.220,000,051,96-1,91 -97,4% --0,051,850,0550 20-3
20-03-262231.240,000,020,90-0,88 -97,8% --0,020,650,0238 20-3
20-03-262761.260,000,100,49-0,39 -79,6% --0,200,300,0123 20-3
20-03-263601.280,000,100,29-0,19 -65,5% --0,100,200,0541 20-3
20-03-268881.300,000,010,13-0,12 -92,3% --0,100,180,0143 20-3
20-03-263271.320,000,030,04-0,01 -25,0% --0,370,100,038 20-3
20-03-262761.340,000,010,010,00 0,0% --0,370,010,011 20-3
20-03-263231.360,000,040,02+0,02 +100,0% ----0,060,043 19-3
20-03-263181.380,000,220,01+0,21 +2100,0% --0,200,220,22200 20-3
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
20-03-262901.450,000,010,02-0,01 -50,0% --0,360,010,01220 20-3
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% --0,360,020,021 19-3
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
17-04-26 720,00478,16451,13-- -- ----478,16478,162 17-3
17-04-26 760,00389,00411,76-- -- ----389,00389,002 19-3
17-04-26 800,00367,92372,73-- -- ----367,92360,003 19-3
17-04-26 840,00370,10334,16-- -- ----370,10370,102 17-3
17-04-26 880,00324,90296,74-- -- 264,70267,70324,90324,902 17-3
17-04-26 900,00270,00277,77-- -- ----275,00265,003 19-3
17-04-269920,00279,26259,18-37,96 -14,6% 227,85230,85279,26279,261 11-3
17-04-26 940,00236,35240,85-4,50 -1,9% 210,00213,00236,35236,351 20-3
17-04-2611960,00210,00222,79-36,40 -16,3% 192,65195,65210,00210,003 19-3
17-04-26 980,00--205,28-- -- --------0 --
17-04-26 1.000,00165,00188,28-23,28 -12,4% 1,00205,00205,00163,0040 20-3
17-04-26 1.010,00216,11180,08-- -- ----216,11216,111 18-3
17-04-26 1.020,00180,35171,88-- -- 144,00147,00180,35180,351 6-3
17-04-26 1.030,00--163,88-- -- 136,45139,45----0 --
17-04-26 1.040,00148,02156,03-- -- ----148,02148,021 19-3
17-04-26 1.050,00131,44148,29-16,85 -11,4% 121,85124,75131,44131,443 20-3
17-04-26 1.060,00156,65140,74-- -- ----156,65156,658 18-3
17-04-26 1.070,00139,55133,39+6,16 +4,6% ----139,55139,551 20-3
17-04-26 1.080,00144,60126,27-- -- 101,40103,95144,60144,601 18-3
17-04-26 1.090,0099,40119,26-19,86 -16,7% ----118,9099,403 20-3
17-04-26 1.100,0090,12112,45-22,33 -19,9% 75,00--113,0090,125 20-3
17-04-26 1.120,0077,8099,45-21,65 -21,8% ----77,8077,805 20-3
17-04-26 1.140,0067,0087,16-20,16 -23,1% ----80,0067,0013 20-3
17-04-26 1.160,0060,0075,91-15,91 -21,0% ----84,0056,4029 20-3
17-04-26531.180,0049,5065,42-19,99 -30,6% 48,1049,8572,0049,1518 20-3
17-04-261801.200,0042,5056,02-18,05 -32,2% 40,4042,1061,6541,1040 20-3
17-04-26 1.220,0035,7047,52-11,82 -24,9% --56,0053,0035,7028 20-3
17-04-26 1.240,0029,7240,05-10,33 -25,8% 20,00--44,9029,7216 20-3
17-04-26 1.260,0024,4733,51-9,04 -27,0% ----36,5024,4724 20-3
17-04-26 1.280,0019,9027,78-7,88 -28,4% ----31,5219,0033 20-3
17-04-267061.300,0017,0022,97-8,71 -37,9% ----26,0015,00117 20-3
17-04-26 1.320,0012,7518,87-6,12 -32,4% 12,5013,1020,7012,65102 20-3
17-04-26 1.340,0010,8515,44-4,59 -29,7% --23,0016,5010,9527 20-3
17-04-26 1.360,008,2512,62-4,37 -34,6% --22,008,958,2542 20-3
17-04-26 1.380,007,1510,26-3,11 -30,3% 0,10--11,176,30237 20-3
17-04-26 1.400,005,508,34-2,84 -34,1% ----8,905,5013 20-3
17-04-26 1.440,003,755,55-1,80 -32,4% ----4,653,75197 20-3
17-04-26 1.480,003,803,70+0,10 +2,7% ----3,803,801 20-3
17-04-26 1.500,002,503,09-0,59 -19,1% ----2,502,502 20-3
17-04-26 1.520,001,852,55-0,70 -27,5% ----1,851,852 20-3
17-04-26 1.560,002,601,87-- -- ----2,602,282 17-3
17-04-26 1.600,001,221,40-0,18 -12,9% ----1,221,222 20-3
17-04-26 1.700,000,640,88-0,24 -27,3% ----0,660,643 20-3
17-04-26 1.800,000,420,26+0,16 +61,5% ----0,420,422 20-3
17-04-26261.900,000,270,11-- -- ----0,300,272 16-3
17-04-26292.000,000,700,05-- -- --0,630,700,705 27-2
17-04-26112.100,000,950,02-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00--452,35-- -- 422,05425,05----0 --
15-05-26 760,00--413,77-- -- --------0 --
15-05-26 800,00--375,70-- -- 345,60348,60----0 --
15-05-26 840,00--340,09-- -- 308,50311,50----0 --
15-05-26 880,00324,69303,26-- -- ----324,69323,235 13-3
15-05-26 920,00327,81267,71-- -- 238,05241,05327,81327,811 23-2
15-05-26 940,00--250,53-- -- --------0 --
15-05-26 960,00--233,60-- -- --------0 --
15-05-26 980,00--217,28-- -- 189,80192,80----0 --
15-05-26 1.000,00220,00201,41-- -- 174,75177,75220,20220,0021 10-3
15-05-26 1.020,00--185,90-- -- --------0 --
15-05-26 1.040,00159,00171,42-- -- ----159,00159,002 19-3
15-05-26 1.060,00--157,65-- -- --------0 --
15-05-26 1.070,00------ -- ---------- --
15-05-26 1.080,00132,85143,98-- -- ----145,65132,853 19-3
15-05-26 1.090,00------ -- ---------- --
15-05-26551.100,00109,00131,08-26,48 -20,2% ----133,00109,004 20-3
15-05-26 1.120,0098,75118,59-19,84 -16,7% ----98,7598,756 20-3
15-05-26 1.140,00------ -- ---------- --
15-05-26 1.160,0080,0096,19-16,19 -16,8% --83,0092,8580,009 20-3
15-05-26 1.180,00------ -- ---------- --
15-05-26 1.200,0063,9576,50-12,55 -16,4% 59,9562,0080,0560,0039 20-3
15-05-26 1.220,00------ -- ---------- --
15-05-26 1.240,0047,0059,75-12,75 -21,3% 45,8547,7547,0047,002 20-3
15-05-26 1.280,0036,3345,81-9,48 -20,7% --50,0050,4034,4012 20-3
15-05-261331.320,0027,6534,83-10,61 -30,5% ----36,3526,2518 20-3
15-05-26381.360,0020,4826,12-8,26 -31,6% ----28,3020,3017 20-3
15-05-26 1.400,0014,5019,39-4,89 -25,2% 13,5015,0019,2514,5019 20-3
15-05-26 1.440,0010,7014,31-3,61 -25,2% ----14,7510,702 20-3
15-05-26 1.480,008,7510,61-1,86 -17,5% 6,908,1010,458,752 20-3
15-05-26 1.520,0010,857,81-- -- ----10,8510,851 13-3
15-05-26 1.560,008,555,84-- -- ----8,558,555 18-3
15-05-26 1.600,005,604,34-- -- 2,203,615,605,601 17-3
15-05-26 1.700,001,602,34-0,74 -31,6% 0,712,081,801,602 20-3
15-05-26111.800,001,431,40-0,56 -40,0% ----1,431,431 13-3
15-05-26 1.900,000,800,95-- -- ----0,800,705 18-3
15-05-26 2.000,00--0,54-- -- --------0 --
15-05-26 2.100,00--0,33-- -- --0,81----0 --
15-05-26 2.200,001,130,22-- -- --0,711,131,131 25-2
19-06-26 300,00896,57869,60-- -- ----896,57881,637 17-3
19-06-26 350,00784,39819,97-35,58 -4,3% ----834,90784,3912 20-3
19-06-26 400,00778,22770,39+7,83 +1,0% ----784,99778,2210 20-3
19-06-26 420,00--750,57-- -- --------0 --
19-06-26 440,00471,80730,82-259,02 -35,4% ----471,80471,802 22-12
19-06-26 450,00722,45720,94-- -- ----722,45722,451 19-3
19-06-26 460,00732,75711,07-- -- ----732,75732,751 11-3
19-06-26 480,00753,91691,33-- -- ----753,91750,913 23-2
19-06-26 500,00684,80671,61-- -- ----684,89684,805 17-3
19-06-26 520,00--651,88-- -- --------0 --
19-06-26 550,00651,10622,94-- -- ----651,10651,101 17-3
19-06-26 560,00625,90613,19-- -- ----628,92625,5822 17-3
19-06-26 600,00600,21574,88-- -- ----600,21586,2812 17-3
19-06-26 650,00550,85526,28-- -- ----550,85550,851 5-3
19-06-26 680,00451,14497,06-- -- ----451,14451,141 6-3
19-06-26355700,00492,35477,98-38,99 -8,2% 446,00449,00492,35492,351 13-3
19-06-26 720,00434,22458,82-24,60 -5,4% ----434,22434,221 20-3
19-06-26 750,00441,91431,05+10,86 +2,5% ----441,91441,912 20-3
19-06-26 760,00--421,35-- -- 389,90392,90----0 --
19-06-26 800,00418,00384,48-- -- ----418,00418,001 10-3
19-06-26164850,00367,50339,31-36,17 -10,7% ----373,05367,505 10-3
19-06-26116880,00326,55313,56-35,76 -11,4% ----326,55316,465 20-3
19-06-26522900,00274,50296,36-34,57 -11,7% --440,00312,50274,509 20-3
19-06-26 920,00292,20279,97+12,23 +4,4% 251,65254,65292,20292,201 20-3
19-06-26 940,00275,34263,53-- -- 236,05239,05275,34275,342 17-3
19-06-26 950,00211,48255,78-- -- ----213,31211,484 9-3
19-06-2619960,00248,27247,68-32,22 -13,0% ----248,27232,832 19-3
19-06-26 980,00214,65232,36-17,71 -7,6% ----214,65214,654 20-3
19-06-26 1.000,00207,71217,90-10,19 -4,7% ----207,71207,711 20-3
19-06-26 1.020,00170,00203,43-- -- 178,25181,25170,00170,001 9-3
19-06-26 1.030,00227,05196,35-- -- 171,60174,60227,05227,051 10-3
19-06-26 1.040,00------ -- ---------- --
19-06-26 1.050,00147,01182,46-- -- ----148,80143,9050 9-3
19-06-26 1.060,00------ -- ---------- --
19-06-26 1.080,00162,62162,96-0,34 -0,2% ----162,62162,622 20-3
19-06-26 1.100,00146,40150,64-- -- ----146,40143,003 19-3
19-06-26 1.120,00122,00138,77-16,77 -12,1% ----122,00118,005 20-3
19-06-26 1.140,00154,30127,50-- -- 107,70109,75154,30154,301 18-3
19-06-26 1.160,00121,20116,85-- -- ----121,20113,002 19-3
19-06-26 1.180,00110,50106,68+3,82 +3,6% ----110,50110,501 20-3
19-06-26 1.200,0084,5097,18-12,68 -13,0% --103,00100,0084,5030 20-3
19-06-26 1.220,0074,9588,30-13,35 -15,1% ----96,0074,954 20-3
19-06-26 1.240,0078,0079,88-- -- ----78,0075,207 19-3
19-06-26 1.260,0067,8072,11-- -- --150,0073,0067,8034 19-3
19-06-26 1.280,0056,0065,11-9,11 -14,0% 52,4054,3560,0056,004 20-3
19-06-26 1.300,0048,7058,49-9,79 -16,7% --140,0062,6548,709 20-3
19-06-26 1.320,00------ -- ---------- --
19-06-261141.350,0040,0044,64-11,03 -24,7% ----40,0040,001 20-3
19-06-26 1.400,0027,0033,70-6,70 -19,9% --70,0027,5026,8511 20-3
19-06-26 1.450,0026,3025,22+1,08 +4,3% ----26,3026,303 20-3
19-06-26 1.500,0018,8518,78-- -- ----19,5018,855 19-3
19-06-26 1.550,0014,5513,99-- -- 10,4511,5014,5514,2012 19-3
19-06-26 1.600,0011,0010,31+0,69 +6,7% ----11,1011,0010 20-3
19-06-26 1.650,006,757,72-- -- ----7,006,757 9-3
19-06-26 1.700,005,805,89-- -- ----5,805,801 19-3
19-06-26 1.800,003,553,47+0,08 +2,3% ----3,553,552 20-3
19-06-26 1.900,002,232,14+0,09 +4,2% 1,022,122,232,232 20-3
19-06-26 2.000,001,541,540,00 0,0% 0,501,551,541,542 20-3
19-06-26 2.200,001,000,88-- -- ----1,000,954 11-3
19-06-26 2.400,000,630,630,00 0,0% ----0,630,631 20-3
18-09-26 350,00786,69822,67-35,98 -4,4% ----837,10786,6912 20-3
18-09-26 400,00781,52773,72+7,80 +1,0% ----788,29781,5210 20-3
18-09-26 440,00--735,19-- -- --------0 --
18-09-26 450,00--725,54-- -- --------0 --
18-09-26 460,00--715,94-- -- 683,35686,35----0 --
18-09-26 480,00--696,74-- -- 664,20667,20----0 --
18-09-26 500,00708,00677,31-- -- 645,15648,15708,00708,001 10-3
18-09-26 520,00--658,54-- -- --------0 --
18-09-26 550,00438,80630,09-39,30 -6,2% ----438,80438,801 4-12
18-09-26 560,00--620,64-- -- 588,45591,45----0 --
18-09-26 600,00609,55583,05-- -- 551,20554,20609,55609,551 17-2
18-09-26 650,00572,08536,75-- -- ----572,08572,081 12-2
18-09-26 680,00521,69509,41-- -- 478,40481,40521,69521,691 23-1
18-09-263700,00504,00491,51-37,68 -7,7% ----504,00504,001 22-1
18-09-26 720,00462,58473,71-- -- 443,15446,15462,58462,581 3-3
18-09-26 750,00504,32447,36-- -- ----504,32504,314 23-2
18-09-26 800,00414,91404,69+10,22 +2,5% ----418,40414,913 20-3
18-09-26 850,00375,00364,34+10,66 +2,9% 335,95338,95375,00375,001 20-3
18-09-26 880,00354,00340,62-- -- ----354,00354,002 17-3
18-09-26 900,00338,79325,02-- -- ----338,79338,791 17-3
18-09-26 920,00311,60310,34-- -- 283,80286,80311,60311,601 6-3
18-09-26 950,00299,50288,76+10,74 +3,7% ----299,50299,502 20-3
18-09-26 1.000,00241,75254,31-- -- ----241,75241,751 19-3
18-09-26 1.050,00202,00222,50-20,50 -9,2% ----234,00202,009 20-3
18-09-26 1.080,00207,41204,57+2,84 +1,4% 182,55185,55210,90207,413 20-3
18-09-26 1.100,00173,00193,26-20,26 -10,5% --300,00173,00173,001 20-3
18-09-26601.120,00177,15182,30-24,89 -13,7% ----177,15177,151 19-3
18-09-26 1.140,00160,00171,83-11,83 -6,9% ----184,40160,008 20-3
18-09-26 1.160,00146,00161,75-15,75 -9,7% ----167,95146,004 20-3
18-09-26 1.180,00159,05152,06+6,99 +4,6% ----159,05159,052 20-3
18-09-26 1.200,00128,00142,84-14,84 -10,4% 124,65126,90148,50128,005 20-3
18-09-26 1.220,00141,64134,01-- -- ----141,64141,641 18-3
18-09-26 1.240,00131,35125,58+5,77 +4,6% 108,80111,10131,35131,351 20-3
18-09-26 1.260,00125,00117,63-- -- 101,50103,80144,70125,008 18-3
18-09-26501.280,0098,25110,02-18,04 -16,4% ----116,3598,2512 20-3
18-09-26 1.300,0091,00102,79-11,79 -11,5% ----106,0091,006 20-3
18-09-26551.320,0095,9596,04-16,27 -16,9% 81,9084,2095,9595,952 19-3
18-09-26 1.340,00112,6089,59-- -- 76,1078,35112,60112,605 18-3
18-09-26 1.350,0086,5086,44-- -- ----86,5086,502 19-3
18-09-26 1.360,0098,2183,40-- -- ----98,2198,211 11-3
18-09-26 1.380,0068,0077,70-9,70 -12,5% ----68,0068,001 20-3
18-09-26 1.400,0063,4072,30-8,90 -12,3% 60,8563,0072,7063,404 20-3
18-09-26 1.450,0052,2060,40-8,20 -13,6% ----52,2052,203 20-3
18-09-26 1.500,0043,5050,33-6,83 -13,6% 41,2544,1543,5043,502 20-3
18-09-26 1.550,0036,4041,86-5,46 -13,0% ----36,4036,403 20-3
18-09-26 1.600,0030,0034,67-4,67 -13,5% ----36,7530,005 20-3
18-09-26 1.650,0041,0028,77-- -- ----41,0037,503 2-3
18-09-26 1.700,0022,9523,82-0,87 -3,7% 18,8520,7022,9522,951 20-3
18-09-26 1.800,0016,1016,37-0,27 -1,6% 10,8514,6016,1016,102 20-3
18-09-26 1.900,0014,8011,44-- -- ----14,8014,801 10-3
18-09-26 2.000,006,708,12-1,42 -17,5% 5,507,006,706,703 20-3
18-09-26 2.200,003,494,27-0,78 -18,3% --4,403,853,493 20-3
18-09-26 2.400,002,032,42-0,39 -16,1% ----2,072,033 20-3
18-12-26 280,00942,91892,91-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10873,59-- -- ----987,10987,101 25-2
18-12-2664350,00856,05825,67-39,96 -4,8% ----856,05848,906 12-3
18-12-26 400,00792,14778,19-- -- ----792,14792,141 13-3
18-12-26 440,00--740,39-- -- 707,95710,95----0 --
18-12-26 450,00731,13731,09+0,04 0,0% ----731,13731,133 20-3
18-12-26 460,00839,98721,64-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31702,99-- -- ----821,48800,886 28-1
18-12-26 500,00675,00684,47-- -- ----675,00675,002 19-3
18-12-26 520,00767,13665,83-- -- 633,80636,80767,13767,134 28-1
18-12-26 550,00638,00638,60-- -- ----638,16638,002 19-3
18-12-26 560,00629,30629,60-- -- ----630,15629,304 19-3
18-12-26 600,00606,00592,53-- -- ----612,00606,003 11-3
18-12-26 640,00550,17557,01-- -- ----550,17542,502 16-1
18-12-26 680,00617,88522,44-- -- 492,65495,65617,88617,881 24-2
18-12-261.199700,00532,70505,34-35,95 -7,1% ----537,48532,703 17-3
18-12-26 720,00476,53488,60-- -- ----476,53476,531 3-3
18-12-26 760,00530,81455,92-- -- ----530,81530,811 20-2
18-12-26 800,00421,70424,07-2,37 -0,6% ----421,70421,703 20-3
18-12-26 840,00399,90393,62-- -- ----399,90399,253 4-2
18-12-26 880,00391,37364,25-- -- ----391,37391,371 10-3
18-12-26 900,00336,39350,02-13,63 -3,9% ----336,39336,391 20-3
18-12-26 920,00334,00336,09-- -- ----334,00334,002 19-3
18-12-26 960,00335,00309,34-- -- 284,90287,90335,00335,001 27-2
18-12-261.2061.000,00311,50283,90-28,34 -10,0% 260,45263,45311,60311,503 18-3
18-12-26 1.040,00283,92259,95-- -- 237,40240,40283,92283,921 16-3
18-12-26 1.080,00242,10237,40+4,70 +2,0% 215,85218,85242,10242,101 20-3
18-12-265751.100,00227,94226,64-25,07 -11,1% 170,00--235,37224,9148 20-3
18-12-26291.120,00227,27216,29-24,57 -11,4% ----227,27227,272 4-3
18-12-26421.140,00225,91206,26-24,71 -12,0% ----225,91215,892 17-3
18-12-26 1.160,00206,50196,36-- -- 177,20179,45206,50206,501 16-3
18-12-26 1.180,00190,35187,24+3,11 +1,7% 168,45170,75190,35190,351 20-3
18-12-26 1.200,00163,25178,24-14,99 -8,4% ----182,20163,2557 20-3
18-12-26871.220,00172,25169,62-21,33 -12,6% 151,95154,25179,65172,252 20-3
18-12-26 1.240,00148,00161,27-13,27 -8,2% 144,20146,35168,25148,004 20-3
18-12-26 1.260,00142,50153,39-10,89 -7,1% 136,80139,05162,90142,157 20-3
18-12-26 1.280,00130,00145,62-15,62 -10,7% ----153,60130,007 20-3
18-12-265971.300,00124,50138,20-19,73 -14,3% --156,00144,55124,507 20-3
18-12-26311.320,00132,85131,10-19,14 -14,6% ----135,40132,853 20-3
18-12-26 1.350,00124,71121,07+3,64 +3,0% ----125,20122,2515 20-3
18-12-26 1.400,0097,00106,07-9,07 -8,6% ----112,2095,009 20-3
18-12-26 1.450,0084,1592,83-8,68 -9,4% 81,3084,3084,1584,151 20-3
18-12-26 1.500,0074,8081,15-6,35 -7,8% ----74,8074,801 20-3
18-12-26501.550,0058,2570,91-13,06 -18,4% 61,1064,1058,2558,251 9-3
18-12-26 1.600,0063,7061,86+1,84 +3,0% ----63,7063,705 20-3
18-12-26 1.650,0055,5054,04+1,46 +2,7% ----56,0055,502 20-3
18-12-26 1.700,0042,6047,23-4,63 -9,8% ----42,6042,601 20-3
18-12-26 1.800,0035,7035,93-- -- 29,5032,3037,1535,2556 19-3
18-12-26 1.900,0028,2027,45+0,75 +2,7% ----28,2028,201 20-3
18-12-26 2.000,0020,7520,95-0,20 -1,0% ----20,7520,002 20-3
18-12-26 2.200,0015,0012,37-- -- 9,4010,9015,0013,305 12-3
18-12-26 2.400,009,407,22-- -- ----9,409,404 13-3
19-03-27 500,00------ -- ---------- --
19-03-27 520,00------ -- ---------- --
19-03-27 560,00------ -- ---------- --
19-03-27 600,00------ -- ---------- --
19-03-27 640,00------ -- ---------- --
19-03-27 720,00------ -- ---------- --
19-03-27 800,00------ -- ---------- --
19-03-27 880,00------ -- ---------- --
19-03-27 960,00------ -- ---------- --
19-03-27 1.040,00------ -- ---------- --
19-03-27 1.100,00------ -- ---------- --
19-03-27 1.150,00------ -- ---------- --
19-03-27 1.200,00------ -- ---------- --
19-03-27 1.250,00------ -- ---------- --
19-03-27 1.300,00------ -- ---------- --
19-03-27 1.350,00------ -- ---------- --
19-03-27 1.400,00------ -- ---------- --
19-03-27 1.450,00------ -- ---------- --
19-03-27 1.500,00------ -- ---------- --
19-03-27 1.600,00------ -- ---------- --
19-03-27 1.700,00------ -- ---------- --
19-03-27 1.800,00------ -- ---------- --
18-06-27 300,00889,64876,49-- -- ----898,74880,715 17-2
18-06-2725400,00775,34785,76-38,77 -4,9% 753,15758,15776,04775,342 19-3
18-06-27 450,00870,49740,78-- -- 708,35713,35871,13870,494 25-2
18-06-27 480,00733,00714,13-- -- ----733,00733,001 4-3
18-06-2711500,00790,17696,26-37,66 -5,4% 664,55669,55804,26790,174 24-2
18-06-27 520,00--679,20-- -- --------0 --
18-06-27 560,00--644,84-- -- --------0 --
18-06-2733600,00620,03611,27-36,73 -6,0% 580,15585,15620,03620,031 10-3
18-06-27 640,00--578,65-- -- --------0 --
18-06-27 680,00--545,50-- -- 516,50521,50----0 --
18-06-27 700,00534,85531,20-- -- ----534,85534,851 11-3
18-06-27 720,00533,20515,76-- -- 486,20491,20533,20533,201 13-3
18-06-27 760,00494,86485,90-- -- ----494,86493,415 27-1
18-06-27 800,00450,00457,08-- -- ----450,00450,001 19-3
18-06-27 840,00409,00429,35-20,35 -4,7% 401,70406,70409,00409,001 20-3
18-06-27 880,00402,76403,10-- -- 375,85380,85402,76402,761 4-2
18-06-27 900,00360,00390,62-30,62 -7,8% ----360,00360,001 20-3
18-06-27 920,00--377,65-- -- 351,20356,20----0 --
18-06-27 960,00358,25353,66-- -- ----358,25358,251 19-3
18-06-27 1.000,00343,63330,51-- -- ----343,99343,23130 11-3
18-06-2771.040,00296,39308,76-27,54 -8,9% ----319,10296,392 20-3
18-06-27 1.100,00262,00277,70-15,70 -5,7% 255,35260,35262,00262,001 20-3
18-06-27 1.150,00239,00254,10-15,10 -5,9% 232,90237,90239,00238,503 20-3
18-06-27 1.200,00217,50232,27-14,77 -6,4% ----238,00217,507 20-3
18-06-27 1.250,00196,00211,58-15,58 -7,4% ----198,90195,005 20-3
18-06-27 1.300,00181,35193,00-11,65 -6,0% ----186,10177,606 20-3
18-06-27 1.350,00185,15176,21+8,94 +5,1% 159,60164,60185,15185,151 20-3
18-06-27 1.400,00174,45160,36-- -- 144,95149,95174,45174,451 17-3
18-06-27 1.450,00152,90145,96-- -- 131,55136,55152,90152,902 10-3
18-06-271721.500,00123,55132,91-14,96 -11,3% ----123,55123,551 9-3
18-06-27 1.550,00118,00120,71-- -- ----118,00118,005 3-3
18-06-27 1.600,00101,76110,09-8,33 -7,6% ----101,76101,767 20-3
18-06-27 1.700,00106,0091,35-- -- ----106,00106,001 18-3
18-06-27 1.800,0082,0575,85-- -- 66,0071,0082,0582,055 17-3
18-06-27 2.000,0057,8053,09-- -- 44,6549,1057,8055,504 10-3
18-06-27 2.200,0043,0536,78-- -- ----43,0543,051 13-3
18-06-27 2.400,0029,0026,05-- -- ----29,1029,0028 13-3
17-12-27 300,00917,00881,19-- -- ----917,00912,005 4-3
17-12-27 400,00836,00792,11-- -- ----836,00836,001 18-3
17-12-27 450,00820,16749,10-- -- ----820,16820,161 29-1
17-12-27 480,00737,71723,78-- -- 684,70703,70737,71737,712 27-1
17-12-27 500,00737,55707,02-- -- ----737,55737,551 17-3
17-12-27 520,00--690,52-- -- --------0 --
17-12-27 550,00613,05666,12-- -- ----614,00613,005 19-1
17-12-27 600,00738,00626,53-- -- ----738,00738,005 26-2
17-12-27 650,00620,64588,30-- -- ----620,64620,641 12-2
17-12-27 680,00605,00566,05-- -- ----605,00605,001 18-2
17-12-27 700,00660,00551,63-- -- ----660,00660,001 26-2
17-12-27 720,00565,35537,26-- -- 502,25519,15565,35565,351 17-3
17-12-27 760,00545,00509,53-- -- ----545,00545,001 18-2
17-12-27 800,00469,25483,30-- -- ----469,25469,251 19-3
17-12-27 840,00--457,15-- -- 426,75437,30----0 --
17-12-27 880,00454,00432,50-- -- 403,50413,05454,00451,003 30-1
17-12-27 900,00395,00420,75-25,75 -6,1% ----395,00395,001 20-3
17-12-27 920,00432,10408,90-- -- ----432,10432,101 17-3
17-12-27 960,00462,46386,34-- -- ----462,46462,461 28-1
17-12-27 1.000,00350,00364,79-- -- ----350,00350,003 19-3
17-12-27 1.040,00352,95344,14-- -- ----352,95352,951 10-2
17-12-27 1.100,00350,00315,60-- -- ----350,00350,00400 18-3
17-12-27 1.150,00271,00293,08-- -- ----271,00254,5016 9-3
17-12-27 1.200,00270,35271,65-1,30 -0,5% ----282,95270,353 20-3
17-12-27 1.220,00--263,84-- -- --------0 --
17-12-27 1.240,00--256,06-- -- --------0 --
17-12-27 1.250,00265,00252,23-- -- ----265,00265,001 5-3
17-12-27 1.260,00--248,46-- -- 227,15234,90----0 --
17-12-27 1.280,00--240,98-- -- --------0 --
17-12-27 1.300,00233,00233,88-- -- ----233,00233,003 19-3
17-12-27 1.320,00--227,06-- -- 207,00214,50----0 --
17-12-27 1.340,00--220,61-- -- 200,70208,20----0 --
17-12-27 1.350,00230,00217,26-- -- 197,60205,35230,00230,001 10-3
17-12-27 1.360,00210,00213,96-- -- ----210,00210,001 19-3
17-12-27 1.380,00220,00207,66-- -- ----220,00220,001 12-2
17-12-27 1.400,00199,00201,52-- -- ----199,00199,001 19-3
17-12-27 1.420,00219,00195,56-- -- 177,80184,60219,00219,001 18-2
17-12-27 1.440,00208,50189,94-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13184,24-- -- 167,35173,95184,13184,132 22-1
17-12-27 1.480,00177,00178,86-1,86 -1,0% ----177,00177,002 20-3
17-12-27 1.500,00162,50173,49-10,99 -6,3% ----163,50162,5011 20-3
17-12-27141.550,00211,89161,44-16,15 -10,0% ----211,89205,8712 25-2
17-12-27 1.600,00138,00149,25-11,25 -7,5% ----138,00138,001 20-3
17-12-27 1.700,00127,29129,07-- -- ----127,29127,292 3-3
17-12-27451.800,00125,00110,75-11,06 -10,0% ----127,00124,005 18-3
17-12-27 2.000,0085,0083,33-- -- ----85,0085,001 19-3
17-12-27 2.200,0072,8463,24-- -- 55,0060,7072,8472,842 3-2
17-12-27 2.400,0059,4048,81-- -- 41,4046,6559,5059,402 29-1
17-12-27 2.800,0031,9028,88-- -- ----32,5031,906 16-3
15-12-28 300,00914,00890,67-- -- ----930,00914,006 5-3
15-12-28 400,00833,00808,03-- -- ----833,00833,001 5-3
15-12-282450,00392,57768,52-39,87 -5,2% ----392,57392,572 19-9
15-12-28 480,00--745,37-- -- --------0 --
15-12-28 500,00711,35730,22-- -- ----711,35711,351 19-3
15-12-28 520,00--715,31-- -- --------0 --
15-12-28 550,00683,00693,33-- -- ----683,00683,0012 19-3
15-12-28 600,00693,00658,11-- -- ----693,00693,001 30-1
15-12-28 640,00--630,54-- -- 594,00612,75----0 --
15-12-28 680,00--604,09-- -- --------0 --
15-12-28 700,00582,50591,26-- -- ----582,50582,501 19-3
15-12-28 720,00--578,64-- -- --------0 --
15-12-28 760,00--554,11-- -- 519,10537,90----0 --
15-12-28 800,00629,00530,46-- -- ----629,00628,0030 26-2
15-12-28 840,00--507,69-- -- --------0 --
15-12-28 880,00538,95485,71-- -- 453,05470,45538,95538,951 19-2
15-12-28 900,00461,60475,03-- -- ----461,60461,601 19-3
15-12-28 920,00--464,60-- -- --------0 --
15-12-28 960,00--444,35-- -- 412,75430,15----0 --
15-12-28 1.000,00405,00425,03-20,03 -4,7% ----405,00405,001 20-3
15-12-28111.040,00354,00406,15-27,52 -6,8% ----354,00354,0011 20-1
15-12-28 1.100,00383,95379,47-- -- ----383,95383,951 19-3
15-12-28 1.150,00331,35358,54-- -- ----331,35331,351 6-3
15-12-28 1.200,00322,85338,81-15,96 -4,7% ----322,85320,002 20-3
15-12-28 1.250,00353,37320,25-- -- ----353,37353,372 26-2
15-12-28 1.300,00285,00303,02-18,02 -5,9% 277,15293,40285,00285,001 20-3
15-12-28 1.350,00355,37286,82-- -- ----355,52355,372 26-2
15-12-28 1.400,00276,00271,65+4,35 +1,6% ----276,00276,005 20-3
15-12-28 1.450,00270,00257,35-- -- ----270,00270,001 10-3
15-12-28 1.500,00250,85243,88+6,97 +2,9% ----250,85250,851 20-3
15-12-28 1.550,00--231,20-- -- 209,10224,30----0 --
15-12-28 1.600,00238,45219,25-- -- ----242,00238,452 18-3
15-12-28 1.700,00185,00197,30-12,30 -6,2% ----185,00184,505 20-3
15-12-28 1.800,00196,05177,78-- -- 159,35172,35196,05196,051 18-3
15-12-28 2.000,00135,00143,51-8,51 -5,9% ----135,00135,001 20-3
15-12-28 2.200,00120,00118,87-- -- ----120,00120,002 10-2
15-12-28312.400,00102,7097,55-8,42 -8,6% ----102,70102,704 20-3
15-12-28 2.800,00--68,62-- -- --------0 --
15-12-28 3.200,0050,0048,53-- -- ----50,0050,001 5-3
21-12-29 300,00904,00899,41-- -- ----904,00904,001 16-3
21-12-29 400,00810,00822,38-- -- ----810,00810,001 17-2
21-12-29 450,00780,22785,10-- -- ----780,22780,222 26-1
21-12-29 500,00855,00750,36-- -- ----855,00855,001 28-1
21-12-29 550,00711,00717,01-- -- ----711,00711,004 26-1
21-12-29 600,00695,00684,42-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34623,29-- -- ----635,34635,341 30-1
21-12-29 800,00646,75567,64-- -- ----646,75646,751 28-1
21-12-29 900,00523,50516,59-- -- ----523,50523,501 13-3
21-12-29 1.000,00463,61469,94-- -- ----463,61463,611 19-3
21-12-29 1.100,00430,00427,87-- -- 395,10418,95430,00430,001 4-2
21-12-291461.200,00386,41389,72-25,97 -6,7% ----386,41386,411 20-3
21-12-29 1.400,00328,00324,86+3,14 +1,0% ----328,00328,001 20-3
21-12-29 1.600,00282,00273,91-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00232,91-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95198,12-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00146,40-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00110,56-- -- 96,10111,20109,00109,002 11-2
21-12-29 3.200,0095,0082,75-- -- 71,9087,0095,0095,001 28-1
20-12-3023500,00800,00768,04-36,38 -4,7% 720,75759,30800,00800,001 18-3
20-12-30 600,00712,45706,87-- -- 660,70699,25714,06712,452 16-2
20-12-30 700,00736,01651,37-- -- ----736,01736,011 28-1
20-12-30 800,00637,05600,32-- -- 556,00592,80637,05637,051 19-2
20-12-30 900,00583,60552,12-- -- ----583,60583,601 23-2
20-12-30 1.000,00520,00509,04+10,96 +2,2% ----520,00520,001 20-3
20-12-30 1.100,00501,00469,13-- -- ----501,00501,001 18-3
20-12-30 1.200,00441,15432,46-- -- 395,30428,90441,15441,151 18-3
20-12-30 1.400,00369,16370,87-1,71 -0,5% ----369,16369,161 20-3
20-12-30 1.600,00333,80321,04-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,45279,35-- -- 249,90280,65280,45280,451 19-3
20-12-30 2.000,00250,00244,20+5,80 +2,4% --272,00250,00250,001 20-3
20-12-30282.400,00184,60189,76-13,43 -7,1% ----184,85184,602 12-3
20-12-30 2.800,00159,30150,18-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40120,64-- -- ----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?