Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.245,801.194,40+51,40 +4,3% 1.253,001.221,00210.04511:01

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 28-1-2026)
Totaal volume 9.418 (5.088 Calls, 4.330 Puts)
Totaal open interest bij opening 53.378 (22.207 Calls, 31.171 Puts)
Call / Put ratio 1,18
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88737,99-249,11 -33,8% ----489,06488,883 3-12
20-02-26 500,00662,75718,02-- -- ----662,75662,752 23-1
20-02-26 520,00--698,05-23,26 -3,3% --------0 --
20-02-26 560,00--658,15-23,32 -3,5% --------0 --
20-02-26 600,00564,55618,34-- -- ----564,55564,552 23-1
20-02-26 640,00518,45578,65-- -- ----518,45518,451 16-1
20-02-26 680,00478,60539,09-- -- ----478,60478,601 16-1
20-02-26 720,00365,00499,63-- -- ----365,00365,001 14-1
20-02-262740,00467,45479,96-24,65 -5,1% ----467,45467,451 27-1
20-02-2613760,00447,55460,33-24,93 -5,4% ----447,55447,551 27-1
20-02-26 780,00265,00440,67-- -- ----265,00265,001 7-1
20-02-26 800,00491,90420,96+70,94 +16,9% ----491,90491,901 28-1
20-02-26 820,00450,00401,35+48,65 +12,1% ----463,00450,003 28-1
20-02-265840,00322,39381,77-25,86 -6,8% ----322,39297,682 15-1
20-02-26 850,00441,95371,97+69,98 +18,8% ----441,95441,951 28-1
20-02-26 860,00308,15362,16-- -- ----308,15308,103 26-1
20-02-26 870,00311,53352,35-- -- ----311,53289,792 23-1
20-02-2610880,00384,60342,53-26,22 -7,7% ----384,60384,601 15:20
20-02-26 890,00394,02332,71+61,31 +18,4% ----394,02394,021 28-1
20-02-26 900,00391,55322,92+68,63 +21,3% ----391,55391,551 12:30
20-02-264910,00284,00313,23-26,50 -8,5% ----284,00284,001 22-1
20-02-26 920,00357,07303,53+53,54 +17,6% ----357,07347,842 14:15
20-02-26 930,00341,32293,85+47,47 +16,2% ----341,32341,321 28-1
20-02-2651940,00331,68284,17-26,55 -9,3% ----331,68331,681 28-1
20-02-2634950,00338,65274,50-26,63 -9,7% ----338,65338,654 12:46
20-02-26 960,00331,77265,09+66,68 +25,2% ----334,95331,776 12:30
20-02-26 970,00223,45254,65-- -- ----228,83223,452 27-1
20-02-2652980,00303,00245,10-26,14 -10,7% ----312,50303,009 14:09
20-02-26 990,00188,90236,30-- -- ----188,90188,106 23-1
20-02-261971.000,00203,00226,83-26,61 -11,7% ----300,00195,0013 17:11
20-02-26101.010,00170,70217,58-27,36 -12,6% --325,00181,75170,702 26-1
20-02-26621.020,00184,80207,64-26,11 -12,6% ----184,80180,402 27-1
20-02-26161.030,00256,80198,50-26,24 -13,2% ----256,80256,801 28-1
20-02-26 1.040,00242,80189,75+53,05 +28,0% ----245,57242,804 14:01
20-02-262211.050,00155,10180,82-26,52 -14,7% ----248,00155,103 16:36
20-02-263201.060,00235,71172,16-26,76 -15,5% ----235,71235,713 28-1
20-02-26191.070,00140,00163,59-26,81 -16,4% ----140,00140,006 27-1
20-02-26 1.080,00123,33155,23-31,90 -20,6% ----217,43123,335 16:58
20-02-26291.090,00190,14147,40-27,13 -18,4% ----196,62190,142 28-1
20-02-26 1.100,00108,88137,95-29,07 -21,1% 25,00--207,30108,8843 16:33
20-02-26361.110,00171,60131,65-26,86 -20,4% ----197,07171,604 28-1
20-02-26 1.120,0096,60124,66-28,06 -22,5% --155,00175,0096,6012 16:43
20-02-26411.140,0082,50109,51-25,85 -23,6% ----161,0082,5019 16:29
20-02-26 1.160,0070,5595,28-24,73 -26,0% 35,00--143,0070,5546 16:54
20-02-26601.180,0055,4582,69-23,13 -28,0% ----126,0555,4524 17:02
20-02-263151.200,0050,6771,77-22,08 -30,8% 40,0090,05118,8044,95198 17:27
20-02-261241.220,0042,0061,51-20,85 -33,9% ----109,0039,40105 17:29
20-02-26 1.240,0035,0053,87-18,87 -35,0% ----95,0032,1560 17:27
20-02-26 1.260,0032,0045,07-13,07 -29,0% ----82,0032,0066 15:57
20-02-26881.280,0023,8038,36-16,76 -43,7% ----64,0019,50118 17:10
20-02-26 1.300,0019,2032,59-13,39 -41,1% ----59,0015,50273 17:16
20-02-263041.320,0014,2326,82-12,65 -47,2% ----47,0012,30137 17:26
20-02-26 1.340,0011,4322,93-11,50 -50,2% --38,7040,009,8557 17:26
20-02-261301.360,009,2018,78-9,98 -53,1% --20,0036,757,8087 17:29
20-02-26161.380,007,10---- -- ----24,556,2034 17:26
20-02-262361.400,006,0013,50-7,91 -58,6% ----25,005,00141 17:08
20-02-2661.420,006,20---- -- ----15,356,2010 15:35
20-02-26 1.440,003,098,69-5,60 -64,4% ----16,903,0088 16:57
20-02-26 1.460,00------ -- --------0 --
20-02-26181.480,001,956,61-4,37 -66,1% ----11,501,9567 16:45
20-02-264511.500,002,005,56-3,68 -66,2% ----7,951,61165 17:17
20-02-2661.520,005,454,16-2,40 -57,7% ----6,255,404 28-1
20-02-263601.560,001,132,90-1,81 -62,4% ----5,000,8068 17:22
20-02-26631.600,002,052,48-1,42 -57,3% ----2,542,0010 13:53
20-02-26 1.640,00------ -- --------0 --
20-02-26 1.680,00------ -- --------0 --
20-02-26791.700,000,601,17-0,75 -64,1% ----1,200,6059 15:50
20-02-2641.800,000,400,57-0,33 -57,9% ----0,400,401 28-1
20-02-26101.900,000,190,26-0,11 -42,3% ----0,190,191 28-1
20-02-26 2.000,000,010,12-- -- ----0,010,011 22-1
20-03-2671300,00865,50917,95-23,33 -2,5% ----875,45865,505 26-1
20-03-26 350,00937,26868,19+69,07 +8,0% ----941,61921,6516 12:46
20-03-26 400,00892,03818,48+73,55 +9,0% ----892,06870,8239 12:27
20-03-26 420,00851,61798,61+53,00 +6,6% ----855,02851,616 28-1
20-03-26 440,00830,91778,72+52,19 +6,7% ----830,91830,904 28-1
20-03-26 450,00638,75768,77-- -- ----638,75638,751 14-1
20-03-26 460,00197,79758,83-561,04 -73,9% ----197,79197,795 4-9
20-03-26 480,00692,11738,92-- -- ----692,11692,111 23-1
20-03-26 500,00780,85719,01+61,84 +8,6% ----780,85780,851 14:07
20-03-26 520,00--699,10-- -- --------0 --
20-03-26 550,00648,65669,26-20,61 -3,1% ----739,80648,658 17:08
20-03-265560,00575,00659,32-24,28 -3,7% ----575,00575,001 19-1
20-03-26 600,00598,00619,57-21,57 -3,5% ----678,25598,002 16:38
20-03-26 650,00514,12569,89-- -- ----515,41506,0012 16-1
20-03-26 680,00455,75540,11-- -- ----455,75455,751 21-1
20-03-26 700,00584,00520,27+63,73 +12,2% ----597,00584,004 13:36
20-03-26 720,00447,12500,75-- -- ----447,12444,326 16-1
20-03-2646740,00484,16481,02-23,45 -4,9% ----484,16469,354 27-1
20-03-26 750,00508,05471,20+36,85 +7,8% ----555,00508,0515 15:18
20-03-2610760,00460,10461,35-23,37 -5,1% ----460,10460,1010 27-1
20-03-26 780,00144,69441,68-296,99 -67,2% ----144,69144,691 24-12
20-03-26 800,00400,50422,08-21,58 -5,1% ----505,00391,0025 17:29
20-03-26 820,00477,10402,57+74,53 +18,5% ----477,10477,103 28-1
20-03-26 840,00444,00383,05+60,95 +15,9% ----454,70444,0010 13:49
20-03-26 850,00350,83373,33-22,50 -6,0% 10,30--445,10348,1039 16:51
20-03-26 860,00420,60363,63+56,97 +15,7% ----420,60420,603 14:53
20-03-26 880,00388,20344,35+43,85 +12,7% ----402,00388,202 15:20
20-03-26 900,00347,95325,25+22,70 +7,0% 12,90--405,00347,956 15:31
20-03-26 920,00281,90306,33-- -- ----281,90281,906 27-1
20-03-26 940,00251,50287,63-- -- ----251,50238,754 26-1
20-03-26194950,00307,95278,31-22,96 -8,2% ----335,20307,952 15:29
20-03-2616960,00325,18269,16-22,99 -8,5% ----325,18325,181 28-1
20-03-26 980,00234,03251,13-17,10 -6,8% ----319,26220,9323 17:11
20-03-26 1.000,00218,00233,65-15,65 -6,7% ----299,51218,0027 16:20
20-03-26171.020,00267,40216,52-22,95 -10,6% ----267,40267,401 28-1
20-03-26881.040,00263,15199,88-22,80 -11,4% ----263,15263,151 28-1
20-03-265131.050,00239,00191,95-22,85 -11,9% 10,00--239,00239,007 14:23
20-03-26 1.060,00234,51184,01+50,50 +27,4% ----236,28234,512 28-1
20-03-26141.070,00229,20176,18-22,25 -12,6% ----231,65217,454 13:40
20-03-26 1.080,00222,95168,56+54,39 +32,3% ----222,95222,951 28-1
20-03-2661.090,00142,90161,30-22,28 -13,8% ----142,90136,306 27-1
20-03-26 1.100,00134,70153,98-19,28 -12,5% ----215,70134,7016 17:12
20-03-2681.110,00120,33146,83-21,71 -14,8% ----202,77120,335 16:58
20-03-26 1.120,00125,82139,88-14,06 -10,1% ----184,50125,825 16:12
20-03-26231.130,00115,55133,12-21,17 -15,9% ----190,00115,5515 16:03
20-03-26561.140,00105,00126,93-21,20 -16,7% ----180,50103,0011 16:54
20-03-26861.150,0098,17120,38-20,50 -17,0% --130,00180,4698,1714 16:43
20-03-26641.160,00150,25114,31-20,33 -17,8% ----150,25147,202 28-1
20-03-26211.170,00145,20108,16-19,71 -18,2% ----155,75145,2012 14:18
20-03-26461.180,0083,50102,69-19,54 -19,0% ----150,0083,508 17:21
20-03-26341.190,0077,2597,16-19,03 -19,6% ----142,7577,257 16:31
20-03-26 1.200,0073,8291,76-17,94 -19,6% ----130,4071,0068 17:24
20-03-26311.220,0066,7081,76-17,46 -21,4% ----124,3560,0019 17:09
20-03-26721.240,0055,0072,76-16,54 -22,7% ----110,0055,0018 16:35
20-03-26 1.260,0050,2164,46-14,25 -22,1% ----96,7050,2120 17:29
20-03-261161.280,0043,0057,23-14,44 -25,2% ----85,3043,0043 17:23
20-03-26 1.300,0038,0050,40-12,40 -24,6% ----85,0034,00287 17:29
20-03-26 1.320,0032,4144,63-12,22 -27,4% ----66,9032,4110 17:09
20-03-26 1.340,0025,2039,08-13,88 -35,5% ----58,0025,2010 17:01
20-03-26 1.360,0024,2134,25-10,04 -29,3% ----56,0023,7520 17:29
20-03-26 1.380,0020,5130,05-9,54 -31,7% ----45,4520,514 17:09
20-03-267661.400,0016,4126,20-8,69 -33,2% ----41,5015,70180 16:47
20-03-26291.450,0012,2018,57-6,60 -35,5% ----29,0011,0015 17:27
20-03-26 1.480,009,5014,98-5,48 -36,6% ----26,858,8044 17:11
20-03-261151.500,007,4013,17-4,95 -37,6% ----23,107,40102 16:44
20-03-26 1.520,007,30---- -- ----16,007,304 16:52
20-03-2641.560,0012,10---- -- ----12,1011,004 28-1
20-03-26 1.600,004,256,68-2,43 -36,4% ----10,654,2313 17:15
20-03-2641.700,003,503,66-1,33 -36,3% ----5,403,505 15:25
20-03-26 1.800,002,402,27+0,13 +5,7% 0,10--2,602,404 12:54
20-03-2691.900,000,601,35-0,40 -29,6% ----0,600,601 16:43
20-03-26 2.000,000,451,21-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,93-- -- ----0,560,561 22-1
17-04-26 720,00--503,93-24,33 -4,8% --------0 --
17-04-26 760,00--465,02-24,22 -5,2% --------0 --
17-04-262800,00429,32426,40-23,77 -5,6% ----429,32423,042 27-1
17-04-2621840,00365,65388,37-23,69 -6,1% ----457,06363,1521 16:51
17-04-262880,00412,37351,02-23,57 -6,7% ----412,37412,371 28-1
17-04-262920,00233,33314,80-23,35 -7,4% ----236,10233,332 19-1
17-04-268960,00323,60279,78-23,22 -8,3% ----341,44323,602 15:04
17-04-2621.000,00288,60246,55-22,92 -9,3% ----288,60288,601 28-1
17-04-2621.020,00271,50230,74-22,73 -9,9% ----271,50271,501 28-1
17-04-2611.040,00179,80215,31-22,42 -10,4% ----179,80179,801 26-1
17-04-26 1.060,00--200,63-22,30 -11,1% --------0 --
17-04-2611.080,00159,15186,31-21,71 -11,7% ----159,15159,151 16:59
17-04-26291.100,00220,24172,56-21,48 -12,4% ----226,32209,465 13:40
17-04-2661.120,00199,07159,66-21,24 -13,3% ----204,55199,074 14:15
17-04-2691.160,00152,66135,21-19,97 -14,8% ----163,55152,664 15:21
17-04-26251.200,0095,71113,66-18,79 -16,5% ----150,0095,7113 16:28
17-04-261651.240,00131,2895,08-17,36 -18,3% ----140,40131,274 12:35
17-04-26211.280,0061,4078,53-15,73 -20,0% ----112,2061,4013 16:58
17-04-264241.300,0059,0071,68-15,13 -21,1% ----104,0059,0019 17:12
17-04-2681.320,0069,0064,98-14,48 -22,3% ----93,9569,0010 15:30
17-04-26101.360,0070,1053,36-12,41 -23,3% ----77,5069,807 14:45
17-04-26941.400,0053,4543,46-10,84 -24,9% ----61,0053,4510 15:08
17-04-26 1.440,0025,4335,51-10,08 -28,4% ----56,9025,4032 16:56
17-04-26 1.480,00------ -- --------0 --
17-04-261661.500,0019,8025,98-7,67 -29,5% ----40,0018,3012 17:10
17-04-26 1.520,00------ -- --------0 --
17-04-264141.600,0012,6015,58-5,37 -34,5% ----23,3012,606 15:56
17-04-2691.700,0012,549,35-3,49 -37,3% ----14,0012,0515 14:01
17-04-2651.800,005,805,78-2,37 -41,0% ----8,705,805 15:22
17-04-26 1.900,00--3,69-1,59 -43,1% --------0 --
17-04-2672.000,003,502,61-1,23 -47,1% ----3,503,501 12:53
17-04-2632.100,001,631,82-0,85 -46,7% ----1,661,633 22-1
19-06-26 300,00845,50918,25-- -- ----845,50830,823 21-1
19-06-26 350,00808,41869,14-- -- ----808,41808,416 23-1
19-06-2634400,00822,42820,19-23,96 -2,9% ----822,42821,224 27-1
19-06-26 420,00--800,51-24,05 -3,0% --------0 --
19-06-267440,00471,80780,84-24,12 -3,1% ----471,80471,802 22-12
19-06-26 450,00452,40770,99-318,59 -41,3% ----452,40452,402 23-12
19-06-26 460,00452,00761,16-309,16 -40,6% ----452,00452,001 29-12
19-06-26 480,00675,00741,56-- -- ----675,00663,002 15-1
19-06-2645500,00679,16721,94-24,28 -3,4% ----679,16679,161 23-1
19-06-26 520,00--702,36-- -- --------0 --
19-06-26 550,00311,30673,01-361,71 -53,7% ----311,30307,535 24-11
19-06-266560,00732,42663,24-24,30 -3,7% ----732,42722,338 12:49
19-06-26 600,00691,00624,27+66,73 +10,7% ----691,00691,001 28-1
19-06-26 650,00533,52575,86-- -- 205,00--533,52533,521 23-1
19-06-262680,00515,00546,94-24,25 -4,4% ----515,00515,001 22-1
19-06-26365700,00597,40527,76-24,22 -4,6% ----597,40597,402 12:54
19-06-269720,00378,00508,66-24,12 -4,7% ----378,00378,001 12-1
19-06-26 750,00549,40480,35+69,05 +14,4% ----549,40549,402 12:54
19-06-26 800,00415,00433,86-18,86 -4,3% ----515,00415,009 16:21
19-06-26 850,00365,00388,71-23,71 -6,1% ----460,00365,007 16:31
19-06-26110880,00330,00362,21-23,01 -6,4% ----330,00330,001 22-1
19-06-26 900,00372,15345,17+26,98 +7,8% --430,00414,05365,3510 15:34
19-06-2650920,00364,58328,34-22,74 -6,9% ----364,58364,581 15:10
19-06-265940,00287,42311,89-22,36 -7,2% ----287,42287,421 22-1
19-06-26 950,00281,45303,86-22,41 -7,4% 5,00--371,00281,455 16:36
19-06-2615960,00257,25296,04-22,36 -7,6% ----257,25257,251 26-1
19-06-2613980,00256,67280,39-22,16 -7,9% ----256,67256,671 22-1
19-06-26 1.000,00250,08265,19-15,11 -5,7% ----330,00237,5053 17:11
19-06-26181.020,00302,85250,65-21,70 -8,7% ----302,85302,853 28-1
19-06-26 1.030,00219,00243,48-24,48 -10,1% ----291,00219,003 16:46
19-06-26 1.050,00210,00229,43-19,43 -8,5% ----268,00210,002 16:38
19-06-26291.080,00170,75209,23-20,57 -9,8% ----171,62169,276 23-1
19-06-26 1.100,00183,00196,66-13,66 -6,9% ----243,00183,003 17:10
19-06-26791.120,00170,05184,43-20,17 -10,9% ----224,75170,0513 16:14
19-06-26221.140,00151,20172,63-19,38 -11,2% ----222,00151,203 16:58
19-06-26361.160,00146,00161,61-19,16 -11,9% ----210,00146,006 16:52
19-06-26 1.180,00196,01150,71+45,30 +30,1% ----196,01196,011 28-1
19-06-26 1.200,00125,97140,68-14,71 -10,5% ----186,20122,1429 17:27
19-06-26 1.220,00160,00130,96+29,04 +22,2% ----160,00160,001 14:56
19-06-26231.240,00109,15122,25-16,75 -13,7% 108,00--155,95105,0013 17:12
19-06-26 1.260,00101,50113,55-12,05 -10,6% --200,00152,5098,0015 17:09
19-06-263231.280,0092,50105,58-14,95 -14,2% ----138,7988,6021 17:20
19-06-264131.300,0083,2098,15-14,47 -14,7% 20,00--133,0083,2011 16:31
19-06-26 1.350,00110,0081,90+28,10 +34,3% ----110,00110,001 28-1
19-06-266861.400,0057,0068,00-12,16 -17,9% ----100,0054,3039 17:21
19-06-26 1.450,0047,0056,00-9,00 -16,1% ----73,0045,005 17:16
19-06-26 1.500,0061,9046,36+15,54 +33,5% ----69,0058,9519 13:55
19-06-26 1.550,0050,7538,06+12,69 +33,3% ----51,4050,754 14:04
19-06-26 1.600,0024,5031,58-7,08 -22,4% ----45,0023,5523 16:50
19-06-26 1.650,00------ -- --------0 --
19-06-26531.700,0017,0021,51-5,78 -26,9% ----17,0016,002 26-1
19-06-26 1.800,0013,2014,88-1,68 -11,3% ----21,0013,202 15:45
19-06-26 1.900,0013,5010,36+3,14 +30,3% ----13,5013,501 14:39
19-06-26342.000,009,507,37-2,55 -34,6% --9,5010,609,0530 13:37
19-06-26152.200,003,004,21-1,89 -44,9% ----5,503,004 15:58
19-06-26 2.400,002,002,52-- -- ----2,002,001 27-1
18-09-26 350,00943,10868,90+74,20 +8,5% ----943,10931,6013 13:12
18-09-26 400,00748,28820,10-- -- ----748,28748,281 21-1
18-09-26 450,00--773,66-- -- --------0 --
18-09-26 460,00--763,99-24,55 -3,2% --------0 --
18-09-26 480,00--744,64-- -- --------0 --
18-09-26 500,00412,35725,32-312,97 -43,1% ----412,35412,351 26-11
18-09-26 520,00--706,07-24,16 -3,4% --------0 --
18-09-26 550,00438,80676,94-238,14 -35,2% ----438,80438,801 4-12
18-09-26 560,00--667,81-24,11 -3,6% --------0 --
18-09-26 600,00571,74629,79-- -- ----571,87571,743 16-1
18-09-26 650,00444,58582,83-- -- ----444,58444,581 9-1
18-09-26 680,00521,69555,03-- -- ----521,69521,691 23-1
18-09-26 700,00504,00536,68-- -- ----504,00504,001 22-1
18-09-26 720,00485,50518,50-- -- ----485,50485,501 23-1
18-09-2638750,00546,37491,03-22,22 -4,5% ----546,37546,371 14:27
18-09-26 800,00510,79447,33+63,46 +14,2% ----515,78510,792 13:27
18-09-26 850,00376,68405,98-- -- ----376,68376,682 27-1
18-09-26 880,00187,20381,06-- -- ----187,20187,203 2-1
18-09-26 900,00332,73365,48-- -- ----332,73332,731 26-1
18-09-26 920,00304,00350,83-- -- ----304,00304,002 26-1
18-09-26 950,00294,14327,56-- -- ----294,14294,141 26-1
18-09-26831.000,00279,95293,13-19,82 -6,8% ----351,50279,958 16:13
18-09-26601.050,00313,35260,20-19,00 -7,3% ----313,35313,351 28-1
18-09-26 1.080,00222,60240,89-18,29 -7,6% ----222,60222,603 16:48
18-09-26571.100,00212,11229,07-17,86 -7,8% ----283,95212,115 16:36
18-09-26 1.120,00195,00217,77-22,77 -10,5% ----265,29195,007 16:58
18-09-26 1.140,00253,04206,67+46,37 +22,4% ----253,04253,042 28-1
18-09-26121.160,00237,14196,28-16,66 -8,5% ----237,14236,942 28-1
18-09-26 1.180,00166,96186,18-19,22 -10,3% ----166,96166,962 16:32
18-09-26 1.200,00159,00176,50-17,50 -9,9% ----159,00159,0045 16:44
18-09-26 1.220,00158,16167,25-9,09 -5,4% ----211,03158,168 16:05
18-09-2631.240,00140,83158,62-15,24 -9,6% ----140,83140,831 16:56
18-09-26 1.260,00--150,22-14,86 -9,9% --------0 --
18-09-26 1.280,00174,74142,22-14,49 -10,2% ----174,74174,542 28-1
18-09-26 1.300,00168,25134,60+33,65 +25,0% ----168,25167,3510 28-1
18-09-26 1.320,00116,00128,05-12,05 -9,4% ----116,00116,001 17:20
18-09-26 1.340,00114,00120,99-6,99 -5,8% ----114,00114,002 15:58
18-09-2631.350,00103,75117,69-13,25 -11,3% ----103,75103,752 16:50
18-09-26 1.360,00--114,49-- -- --------0 --
18-09-26 1.380,0096,25108,34-12,09 -11,2% ----96,2596,0511 17:24
18-09-263171.400,0090,75102,49-12,28 -12,0% ----132,0090,2027 17:24
18-09-26871.450,00111,2689,68-11,54 -12,9% ----111,26111,261 28-1
18-09-26 1.500,0064,8077,73-12,93 -16,6% ----99,7064,806 16:33
18-09-2641.550,0069,8067,73-9,41 -13,9% ----69,8063,656 27-1
18-09-26 1.600,0050,8258,93-8,11 -13,8% ----75,2049,6911 17:27
18-09-26 1.650,00------ -- --------0 --
18-09-26 1.700,0054,0044,74+9,26 +20,7% ----54,0054,003 28-1
18-09-26 1.800,0042,0034,21+7,79 +22,8% ----44,0041,0517 14:53
18-09-2641.900,0028,0025,97-4,67 -18,0% ----34,1028,004 15:22
18-09-26 2.000,0015,9020,01-4,11 -20,5% ----27,0015,9012 16:34
18-09-26 2.200,0015,5511,92+3,63 +30,5% ----15,5515,553 28-1
18-09-26232.400,006,407,54-1,59 -21,1% ----10,706,4023 16:06
18-12-26104280,00545,34941,72-25,15 -2,7% ----545,34545,272 29-9
18-12-26155300,00862,59922,30-25,05 -2,7% ----862,59862,591 16-1
18-12-2657350,00843,28873,95-24,90 -2,8% ----843,48843,246 27-1
18-12-2652400,00804,00825,90-24,75 -3,0% ----804,00804,001 16:52
18-12-2637450,00832,84778,17-24,14 -3,1% ----832,84832,848 14:32
18-12-26 460,00839,98768,64+71,34 +9,3% ----839,98819,9211 12:25
18-12-267480,00821,31749,69-24,11 -3,2% ----821,48800,886 12:26
18-12-2648500,00785,54730,79-24,11 -3,3% ----802,10781,9218 14:32
18-12-26 520,00767,13711,97+55,16 +7,7% ----767,13767,134 28-1
18-12-2679550,00755,00683,90-24,05 -3,5% ----755,00755,0030 12:55
18-12-26 560,00736,92674,60+62,32 +9,2% ----736,92729,515 28-1
18-12-26358600,00708,37637,63-23,78 -3,7% --711,00708,37693,558 12:27
18-12-261640,00550,17601,21-23,47 -3,9% ----550,17542,502 16-1
18-12-261680,00621,33565,52-23,29 -4,1% ----621,33621,331 28-1
18-12-261.239700,00529,00547,92-23,04 -4,2% ----616,20529,0017 17:29
18-12-26 720,00--530,52-22,84 -4,3% --------0 --
18-12-2610760,00550,26496,59-22,62 -4,6% ----560,38550,262 14:15
18-12-261.203800,00524,79463,52-22,05 -4,8% 345,00--532,69524,792 13:27
18-12-2612840,00447,00431,65-21,69 -5,0% ----447,00447,001 15:35
18-12-26 880,00455,46401,16+54,30 +13,5% ----455,46455,461 28-1
18-12-26890900,00360,00386,34-21,04 -5,4% ----458,00360,0026 16:58
18-12-26 920,00398,90371,81+27,09 +7,3% ----431,43398,903 15:25
18-12-26 960,00333,00343,92-10,92 -3,2% ----337,00333,003 16:07
18-12-261.1871.000,00300,00317,34-19,60 -6,2% ----379,00295,0043 17:08
18-12-26301.040,00263,06292,43-19,34 -6,6% ----263,06252,6112 26-1
18-12-26131.080,00303,52268,71-18,35 -6,8% ----304,06303,527 28-1
18-12-268311.100,00237,70257,36-18,38 -7,1% --310,00310,00237,7015 16:45
18-12-26251.120,00268,10246,41-18,27 -7,4% ----268,10268,101 15:25
18-12-26 1.140,00269,70236,13+33,57 +14,2% ----269,70269,702 14:56
18-12-2691.160,00268,00225,93-17,17 -7,6% ----268,00268,002 28-1
18-12-26 1.180,00198,72216,11-- -- ----198,72198,721 27-1
18-12-26 1.200,00192,45206,38-13,93 -6,7% ----260,00189,00150 17:29
18-12-26 1.220,00186,10197,46-11,36 -5,8% ----242,00186,0013 17:13
18-12-26231.240,00220,21189,00-16,03 -8,5% ----224,95217,203 14:55
18-12-2671.260,00166,50180,67-15,53 -8,6% ----218,50166,508 17:18
18-12-26 1.280,00210,00172,77+37,23 +21,5% ----211,00204,5028 13:12
18-12-26 1.300,00148,83165,12-16,29 -9,9% ----207,65148,8342 16:56
18-12-26 1.320,00142,30157,67-- -- ----142,30142,305 22-1
18-12-26 1.350,00136,00147,45-11,45 -7,8% ----185,00136,0015 17:16
18-12-26 1.400,00118,00131,62-13,62 -10,3% ----167,00117,5082 16:40
18-12-26 1.450,00115,50117,59-2,09 -1,8% ----150,00115,5022 15:36
18-12-261121.500,00125,19105,20-11,21 -10,7% ----127,00123,2517 28-1
18-12-26 1.550,00117,2094,00+23,20 +24,7% ----117,20114,9520 28-1
18-12-26 1.600,0073,6383,95-10,32 -12,3% ----107,0073,6321 16:33
18-12-26 1.650,00------ -- --------0 --
18-12-263001.700,0059,1967,37-8,21 -12,2% ----85,1559,1914 16:28
18-12-26 1.800,0047,1954,22-7,03 -13,0% ----69,0047,1959 16:28
18-12-26 1.900,0038,0043,67-5,67 -13,0% ----56,0038,0043 16:33
18-12-26 2.000,0029,6535,64-- -- ----30,7529,652 22-1
18-12-26652.200,0020,0023,95-4,04 -16,9% ----31,5020,0027 17:08
18-12-26 2.400,0014,0016,54-2,54 -15,4% ----22,0013,0036 17:19
18-06-27178300,00985,15926,40-24,21 -2,6% ----985,15985,155 28-1
18-06-27 400,00771,86832,46-- -- ----772,39771,862 16-1
18-06-273450,00646,67786,23-24,45 -3,1% ----646,81646,593 12-1
18-06-27 480,00--758,66-24,19 -3,2% --------0 --
18-06-27 500,00677,66740,39-- -- ----677,66672,824 15-1
18-06-2736600,00593,95651,52-22,96 -3,5% ----593,95592,233 15-1
18-06-27 640,00--617,28-22,52 -3,6% --------0 --
18-06-27 680,00--584,06-- -- --------0 --
18-06-27 700,00494,77567,79-- -- ----494,77494,771 15-1
18-06-27 720,00--551,77-- -- --------0 --
18-06-27 760,00494,86520,49-- -- ----494,86493,415 27-1
18-06-27 800,00515,00490,52+24,48 +5,0% ----558,00515,007 15:22
18-06-27 840,00--461,50-- -- --------0 --
18-06-27 880,00------ -- --------0 --
18-06-27 900,00396,00420,34-- -- ----396,22396,003 27-1
18-06-27 920,00------ -- --------0 --
18-06-27 960,00308,67381,12-- -- ----308,67308,671 20-1
18-06-27 1.000,00286,70357,05-- -- ----286,70286,701 19-1
18-06-27 1.040,00307,12333,96-- -- ----307,12307,121 22-1
18-06-27801.100,00346,00301,51-18,57 -6,2% --347,00346,00346,001 28-1
18-06-27 1.150,00--277,42-- -- --------0 --
18-06-27 1.200,00282,00253,78+28,22 +11,1% ----282,00282,006 15:05
18-06-27 1.250,00230,10232,50-- -- ----230,10230,102 27-1
18-06-2761.300,00255,00213,31-15,31 -7,2% ----255,50255,003 28-1
18-06-27 1.350,00167,50195,66-- -- ----167,50166,502 23-1
18-06-27 1.400,00220,20179,66+40,54 +22,6% ----220,20220,201 28-1
18-06-27 1.450,00--165,08-- -- --------0 --
18-06-27101.500,00176,09151,23-12,40 -8,2% ----176,09176,092 14:37
18-06-27 1.550,00------ -- --------0 --
18-06-27 1.600,00105,00127,90-- -- ----105,00105,001 16-1
18-06-2751.700,0083,20107,77-10,15 -9,4% ----83,2083,152 20-1
18-06-27 1.800,00112,0091,89+20,11 +21,9% ----116,65112,002 12:22
18-06-27 2.000,0049,5066,63-- -- ----49,5049,502 20-1
18-06-27 2.200,00--48,98-6,43 -13,1% --------0 --
18-06-27132.400,0043,7036,10-4,83 -13,4% ----43,7043,558 28-1
17-12-2771300,00791,02922,93-17,08 -1,9% ----791,02790,822 12-1
17-12-2724400,00805,90831,35-15,81 -1,9% ----807,36805,9016 27-1
17-12-27 450,00619,60787,13-- -- ----619,60619,6020 7-1
17-12-272480,00737,71761,13-16,18 -2,1% ----737,71737,712 27-1
17-12-2724500,00723,65744,10-15,56 -2,1% ----723,65723,651 27-1
17-12-2748550,00613,05707,00-20,99 -3,0% ----614,00613,005 19-1
17-12-27137600,00599,39665,68-21,22 -3,2% ----599,39594,969 21-1
17-12-2711650,00669,93625,49-20,16 -3,2% ----669,93669,937 15:09
17-12-2710680,00524,00602,02-20,45 -3,4% ----524,00524,006 21-1
17-12-27 700,00630,43587,27+43,16 +7,3% ----630,43630,437 15:09
17-12-27 720,00--572,27-20,74 -3,6% --------0 --
17-12-2710760,00515,33543,25-20,50 -3,8% ----515,33515,135 27-1
17-12-27216800,00543,49515,05-20,05 -3,9% ----579,25543,4912 15:36
17-12-27 840,00--484,94-16,83 -3,5% --------0 --
17-12-27 880,00------ -- --------0 --
17-12-27 900,00510,00448,76+61,24 +13,6% ----510,00510,001 12:17
17-12-27 920,00------ -- --------0 --
17-12-271960,00462,46413,06-18,69 -4,5% ----462,46462,461 28-1
17-12-273351.000,00439,02390,48-18,49 -4,7% ----448,00439,024 28-1
17-12-27 1.040,00--368,56-17,87 -4,8% --------0 --
17-12-27 1.100,00384,00337,43+46,57 +13,8% --398,00386,00376,535 14:03
17-12-2761.150,00355,80314,26-16,83 -5,4% ----355,80355,801 14:19
17-12-275381.200,00324,00291,81-15,78 -5,4% --365,00340,00324,0019 28-1
17-12-27 1.220,00--282,94-- -- --------0 --
17-12-27 1.240,00--274,99-- -- --------0 --
17-12-2721.250,00319,00271,16-15,29 -5,6% ----319,00319,001 13:00
17-12-27 1.260,00--267,08-- -- --------0 --
17-12-27 1.280,00--259,60-- -- --------0 --
17-12-27291.300,00233,10252,58-14,97 -5,9% ----288,00231,6010 17:25
17-12-27 1.320,00--245,43-- -- --------0 --
17-12-27 1.340,00--238,88-- -- --------0 --
17-12-2741.350,00275,00235,08-14,32 -6,1% ----275,00275,002 28-1
17-12-27 1.360,00254,00231,76+22,24 +9,6% ----254,00254,001 15:13
17-12-27 1.380,00--224,91-- -- --------0 --
17-12-274321.400,00206,00219,15-14,23 -6,5% ----261,00206,0023 16:41
17-12-27401.420,00184,30212,45-13,38 -6,3% ----184,50184,0014 23-1
17-12-27 1.440,00--207,01-13,64 -6,6% --------0 --
17-12-2721.460,00184,13201,94-13,97 -6,9% ----184,13184,132 22-1
17-12-27 1.480,00--195,84-- -- --------0 --
17-12-2741.500,00175,42190,36-12,87 -6,8% ----175,42175,421 27-1
17-12-27 1.550,00------ -- --------0 --
17-12-27 1.600,00158,00165,66-7,66 -4,6% ----195,00158,007 16:52
17-12-27101.700,0071,65144,19-10,04 -7,0% ----74,0071,6510 8-1
17-12-27 1.800,00110,91125,22-- -- ----111,41110,9127 26-1
17-12-271982.000,0091,0096,79-8,28 -8,6% ----115,0091,003 17:19
17-12-2762.200,0088,0074,41-5,94 -8,0% ----88,0088,001 28-1
17-12-27472.400,0054,0058,27-6,22 -10,7% ----54,0054,001 16:50
17-12-27112.800,0038,0036,71-5,56 -15,1% ----38,0034,006 27-1
15-12-2844300,00773,27935,98-24,49 -2,6% ----773,89773,273 9-1
15-12-28 400,00714,66853,04-- -- ----714,66714,656 12-1
15-12-282450,00392,57811,59-23,54 -2,9% ----392,57392,572 19-9
15-12-28 480,00--787,32-23,35 -3,0% --------0 --
15-12-28 500,00821,70770,27+51,43 +6,7% ----821,70821,703 28-1
15-12-2851550,00568,00731,86-22,47 -3,1% ----568,00568,002 6-1
15-12-2844600,00645,00694,69-22,05 -3,2% ----645,00645,001 15-1
15-12-28 640,00--667,11-22,57 -3,4% --------0 --
15-12-28 680,00--638,35-- -- --------0 --
15-12-2887700,00577,30624,88-21,27 -3,4% ----580,00577,302 23-1
15-12-28 720,00--611,63-- -- --------0 --
15-12-28 760,00--585,81-- -- --------0 --
15-12-2868800,00545,00560,95-20,56 -3,7% ----545,00545,001 27-1
15-12-28 840,00--538,45-- -- --------0 --
15-12-28 880,00------ -- --------0 --
15-12-28 900,00479,98502,21-- -- ----479,98479,981 22-1
15-12-28 920,00------ -- --------0 --
15-12-28 960,00--470,46-- -- --------0 --
15-12-282521.000,00435,00449,39-19,29 -4,3% ----504,90435,0050 16:31
15-12-28 1.040,00354,00429,41-- -- ----354,00354,0011 20-1
15-12-28 1.100,00448,12401,44+46,68 +11,6% ----453,21448,122 28-1
15-12-28 1.150,00--378,42-- -- --------0 --
15-12-281.2931.200,00356,55357,82-17,90 -5,0% ----380,00356,552 16:13
15-12-28 1.250,00303,00338,03-- -- ----303,00303,001 26-1
15-12-28 1.300,00321,00319,99-- -- ----321,00321,001 27-1
15-12-28 1.350,00--302,89-- -- --------0 --
15-12-28681.400,00276,35286,34-15,50 -5,4% ----276,35276,352 27-1
15-12-28 1.450,00248,55271,34-- -- ----248,55248,558 23-1
15-12-28 1.500,00276,95257,51+19,44 +7,5% ----276,95276,952 28-1
15-12-28 1.550,00------ -- --------0 --
15-12-28 1.600,00261,00232,33+28,67 +12,3% ----266,00259,006 14:13
15-12-28 1.700,00200,50209,63-- -- ----200,50200,501 27-1
15-12-28 1.800,00174,25189,68-- -- ----174,25173,6512 26-1
15-12-281182.000,00180,00155,51-9,86 -6,3% ----180,00178,402 28-1
15-12-2822.200,00143,00129,07-8,57 -6,6% ----143,00143,002 15:10
15-12-28372.400,00127,50107,92-7,66 -7,1% 100,00--127,50127,503 12:01
15-12-28 2.800,00--76,77-5,31 -6,9% --------0 --
15-12-2823.200,0050,1555,75-2,77 -5,0% ----50,1550,152 27-1
21-12-2961300,00871,11938,77-26,50 -2,8% ----871,11871,111 15-1
21-12-29 400,00680,05860,93-- -- ----680,05680,051 5-1
21-12-29 450,00780,22824,85-- -- ----780,22780,222 26-1
21-12-29 500,00855,00789,31+65,69 +8,3% ----855,00855,001 28-1
21-12-29 550,00711,00755,40-- -- ----711,00711,004 26-1
21-12-29 600,00688,79720,90-- -- ----688,79677,655 26-1
21-12-29 700,00720,00656,91+63,09 +9,6% ----720,00720,001 28-1
21-12-29 800,00646,75600,06+46,69 +7,8% ----646,75646,751 28-1
21-12-29 900,00591,27546,49+44,78 +8,2% ----591,27591,271 14:36
21-12-29 1.000,00478,00497,59-19,59 -3,9% 404,00--552,10478,009 16:31
21-12-29 1.100,00507,65452,75+54,90 +12,1% ----507,65507,6516 28-1
21-12-29 1.200,00400,00412,04-12,04 -2,9% ----465,00400,0023 16:00
21-12-29311.400,00337,50343,90-18,20 -5,3% ----337,50337,5016 27-1
21-12-291201.600,00324,20288,96-16,11 -5,6% ----324,20324,202 28-1
21-12-29131.800,00214,50245,21-14,16 -5,8% ----214,50214,501 20-1
21-12-29 2.000,00197,50209,70-- -- ----197,50197,503 27-1
21-12-2932.400,00154,08156,05-9,53 -6,1% ----154,08154,082 27-1
21-12-29 2.800,00130,00118,78-7,61 -6,4% ----130,00130,002 15:11
21-12-2933.200,0095,0091,84-5,77 -6,3% ----95,0095,001 15:47
20-12-30 500,00761,49804,31-- -- ----762,90761,4716 26-1
20-12-30 600,00699,45745,28-- -- ----702,15699,2710 26-1
20-12-3015700,00736,01685,93-24,59 -3,6% ----736,01736,011 14:46
20-12-30 800,00681,70631,54+50,16 +7,9% ----681,70681,703 28-1
20-12-30 900,00545,86581,52-- -- ----545,86545,027 26-1
20-12-3061.000,00595,83536,03-21,64 -4,0% ----595,83595,831 12:31
20-12-30291.100,00475,50494,33-21,01 -4,3% ----475,50475,501 27-1
20-12-30 1.200,00507,83456,54+51,29 +11,2% ----515,05500,007 12:31
20-12-30191.400,00428,01391,19-18,45 -4,7% ----429,48422,309 14:46
20-12-30121.600,00371,87338,04-16,54 -4,9% ----371,87371,875 14:53
20-12-30 2.000,00278,00257,16+20,84 +8,1% 231,00--290,00278,009 15:10
20-12-30202.400,00190,00200,95-10,78 -5,4% ----226,50190,009 17:04
20-12-3042.800,00150,30159,14-7,69 -4,8% ----150,40150,302 27-1
20-12-30243.200,00123,75128,31-5,92 -4,6% ----150,00123,758 17:06
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?