Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.147,001.147,00-- -- 1.192,601.112,80857.27117:37

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 6-3-2026)
Totaal volume 3.530 (2.010 Calls, 1.520 Puts)
Totaal open interest bij opening 55.396 (23.778 Calls, 31.618 Puts)
Call / Put ratio 1,32
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50886,31-39,03 -4,4% ----875,45865,505 26-1
20-03-26 350,00795,25836,37-- -- ----795,25795,251 6-2
20-03-262400,00765,21786,44-39,05 -5,0% ----766,24765,212 6-2
20-03-26 420,00851,61766,47-- -- ----855,02851,616 28-1
20-03-26 440,00830,91746,50-- -- ----830,91830,904 28-1
20-03-26 450,00638,75736,51-- -- ----638,75638,751 14-1
20-03-267460,00197,79726,53-39,04 -5,4% ----197,79197,795 4-9
20-03-26 480,00692,11706,56-- -- ----692,11692,111 23-1
20-03-26 500,00678,50686,59-- -- ----707,50678,502 29-1
20-03-26 520,00--666,63-- -- --------0 --
20-03-26 550,00698,15636,70-- -- ----700,52694,3810 29-1
20-03-265560,00575,00626,72-38,94 -6,2% ----575,00575,001 19-1
20-03-26 600,00600,76586,80-- -- ----600,76592,0034 4-3
20-03-26 650,00543,85536,96-- -- ----543,85543,851 5-3
20-03-26 680,00559,60507,06-- -- ----559,60552,0011 23-2
20-03-26 700,00507,00487,13-- -- ----507,00507,001 4-3
20-03-2623720,00504,02467,25-38,81 -8,3% ----504,02469,332 2-2
20-03-2646740,00405,32447,36-38,78 -8,7% ----405,32405,321 6-3
20-03-26 750,00442,00437,42-- -- ----442,00442,001 4-3
20-03-2610760,00460,10427,48-38,71 -9,1% ----460,10460,1010 27-1
20-03-26 780,00451,03407,63-- -- ----451,03451,031 27-2
20-03-26 800,00337,28387,84-50,56 -13,0% ----337,28337,281 6-3
20-03-26 820,00414,50368,04-- -- ----414,50414,502 27-2
20-03-2624840,00428,91348,29-38,45 -11,0% ----428,91428,911 24-2
20-03-26 850,00345,32338,97-- -- 10,30--346,17345,326 5-3
20-03-26 860,00414,00328,66-- -- ----414,00414,001 24-2
20-03-26 880,00300,00309,59-9,59 -3,1% ----300,00295,303 6-3
20-03-26 900,00267,29289,52-22,23 -7,7% 12,90--268,08267,295 6-3
20-03-26 920,00285,00270,48-- -- ----285,00285,001 4-3
20-03-26 940,00313,00250,79-- -- ----313,00313,001 20-2
20-03-26150950,00175,00241,42-37,81 -15,7% ----175,00175,002 6-3
20-03-2621960,00207,05231,80-37,83 -16,3% ----209,70206,958 5-2
20-03-26 980,00244,97212,77-- -- ----257,78244,973 19-2
20-03-26 1.000,00155,15193,97-38,82 -20,0% ------155,1511 6-3
20-03-26161.020,00201,08176,04-36,14 -20,5% ----201,08201,082 27-2
20-03-26561.040,00122,35157,53-34,58 -22,0% ----122,35122,351 6-3
20-03-265061.050,0093,00149,52-34,74 -23,2% 10,00--95,0093,005 6-3
20-03-26 1.060,00114,89140,76-- -- ----114,89114,891 3-3
20-03-26131.070,0081,39132,40-33,33 -25,2% ----81,3981,391 6-3
20-03-26 1.080,0072,06123,34-51,28 -41,6% ----72,0672,062 6-3
20-03-26321.090,00104,91115,93-31,62 -27,3% ----108,00104,9127 3-3
20-03-26 1.100,0075,58107,91-32,33 -30,0% ----91,9362,245 6-3
20-03-26261.110,0068,40100,33-29,71 -29,6% ----70,5059,507 6-3
20-03-26 1.120,0063,4092,76-29,36 -31,7% ----63,4048,0011 6-3
20-03-26311.130,0057,4085,27-27,15 -31,8% ----73,0048,6015 6-3
20-03-26511.140,0048,5278,46-26,04 -33,2% 39,00--59,0040,0013 6-3
20-03-26771.150,0044,1071,65-24,84 -34,7% ----69,0044,0021 6-3
20-03-261011.160,0038,3264,94-23,15 -35,6% ----60,0533,0067 6-3
20-03-26471.170,0037,0058,96-21,82 -37,0% ----49,3529,6016 6-3
20-03-26991.180,0029,7053,03-20,42 -38,5% ----51,0024,5037 6-3
20-03-26441.190,0027,9047,33-18,65 -39,4% ----43,0021,7523 6-3
20-03-26 1.200,0023,0042,32-19,32 -45,7% --45,0043,0018,75113 6-3
20-03-261561.220,0018,6032,99-14,15 -42,9% --70,0032,0014,1046 6-3
20-03-261741.240,0012,4025,10-11,22 -44,7% ----24,409,9556 6-3
20-03-26 1.260,008,7519,06-10,31 -54,1% ----17,607,1529 6-3
20-03-261841.280,006,3514,22-7,16 -50,4% --14,0012,656,8088 6-3
20-03-26 1.300,004,7010,43-5,73 -54,9% --8,009,004,2552 6-3
20-03-262651.320,003,617,68-3,53 -46,0% ----6,452,8017 6-3
20-03-26 1.340,002,755,77-3,02 -52,3% ----3,512,4014 6-3
20-03-26 1.360,001,903,95-2,05 -51,9% ----2,451,7015 6-3
20-03-26 1.380,001,252,82-1,57 -55,7% ----2,071,259 6-3
20-03-267091.400,001,152,23-1,28 -57,4% 0,10--1,300,9633 6-3
20-03-26381.420,000,611,54-0,88 -57,1% ----0,750,613 6-3
20-03-26 1.440,001,201,23-- -- ----1,231,004 5-3
20-03-26 1.450,000,561,00-0,44 -44,0% ----0,770,5941 6-3
20-03-26101.460,001,330,90-0,62 -68,9% ----1,631,307 3-3
20-03-26 1.480,000,520,60-0,08 -13,3% ----0,520,314 6-3
20-03-26 1.500,000,460,43+0,03 +7,0% --2,100,730,2911 6-3
20-03-26321.520,000,310,28-0,21 -75,0% ----0,310,312 6-3
20-03-26241.560,000,110,13-0,10 -76,9% ----0,110,111 6-3
20-03-26 1.600,000,250,05-- -- ----0,250,251 4-3
20-03-2631.640,000,160,02-- -- ----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
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-261720,00500,75471,10-38,36 -8,1% ----500,75500,751 29-1
17-04-26 760,00--432,24-37,60 -8,7% --------0 --
17-04-265800,00506,39394,14-38,30 -9,7% ----506,39506,391 26-2
17-04-2619840,00401,80355,67-37,05 -10,4% ----401,80399,602 19-2
17-04-267880,00329,85318,37-36,73 -11,5% ----329,85329,851 4-3
17-04-267920,00292,50281,38-35,22 -12,5% ----292,50292,402 4-3
17-04-2611960,00256,54245,73-33,31 -13,6% ----257,06256,415 2-3
17-04-26 980,00--229,38-- -- --------0 --
17-04-2691.000,00200,00212,37-32,33 -15,2% ----200,05200,002 6-3
17-04-2671.020,00180,35196,12-31,55 -16,1% ----180,35180,351 6-3
17-04-26111.040,00169,90179,67-29,58 -16,5% ----169,90169,901 6-3
17-04-2631.060,00150,50165,06-29,12 -17,6% ----150,50150,501 6-3
17-04-26 1.070,00------ -- ---------- --
17-04-2661.080,00150,49149,88-27,14 -18,1% ----157,50150,492 5-3
17-04-26 1.090,00129,80143,10-26,84 -18,8% ----129,80129,801 6-3
17-04-26431.100,00107,83136,24-26,08 -19,1% ----113,0094,008 6-3
17-04-26211.120,00133,05122,77-24,56 -20,0% ----133,05133,051 5-3
17-04-2681.140,0082,00110,34-23,13 -21,0% ----103,0075,008 6-3
17-04-26201.160,0075,3598,47-21,76 -22,1% ----97,0068,006 6-3
17-04-26211.180,0067,7587,71-20,36 -23,2% ----85,0057,0025 6-3
17-04-261321.200,0060,5077,33-18,90 -24,4% ----74,5047,6527 6-3
17-04-26181.220,0042,5568,05-17,32 -25,5% --100,0052,0042,554 6-3
17-04-262591.240,0044,1059,31-15,62 -26,3% ----44,1036,2727 6-3
17-04-26191.260,0037,2051,71-14,24 -27,5% ----48,0030,0015 6-3
17-04-26781.280,0040,0444,72-12,66 -28,3% ----40,0440,041 6-3
17-04-265041.300,0027,5038,44-11,21 -29,2% ----38,0022,3053 6-3
17-04-26541.320,0021,7932,96-9,81 -29,8% --35,0030,2521,7912 6-3
17-04-26101.340,0019,3727,98-8,58 -30,7% ----19,3716,0021 6-3
17-04-262531.360,0016,4023,75-7,40 -31,2% ----21,0014,80172 6-3
17-04-26 1.380,0013,1519,95-6,80 -34,1% ----18,6013,1515 6-3
17-04-261411.400,0011,0016,85-5,44 -32,3% ----15,509,3566 6-3
17-04-26 1.440,007,9011,82-3,92 -33,2% ----9,906,508 6-3
17-04-26171.480,005,508,29-2,62 -31,6% ----5,505,501 6-3
17-04-266341.500,004,756,95-2,21 -31,8% ----4,904,756 6-3
17-04-26641.520,005,416,04-1,96 -32,5% ----6,555,416 5-3
17-04-26151.560,002,754,09-1,07 -26,2% ----2,752,751 6-3
17-04-266741.600,002,102,88-0,58 -20,1% ----2,602,02242 6-3
17-04-26991.700,002,361,35-0,14 -10,4% ----2,362,362 2-3
17-04-26291.800,000,650,76-0,03 -3,9% ----0,710,653 6-3
17-04-26241.900,000,500,44-0,10 -22,7% ----0,500,503 6-3
17-04-26292.000,000,700,18+0,02 +11,1% ----0,700,705 27-2
17-04-26112.100,000,950,10+0,01 +10,0% ----0,950,862 25-2
17-04-26 2.200,00--0,05+0,01 +20,0% --------0 --
15-05-26 760,00--434,33-- -- --------0 --
15-05-26 800,00--396,74-35,86 -9,0% --------0 --
15-05-26 840,00--359,63-35,20 -9,8% --------0 --
15-05-262880,00419,28323,58-34,61 -10,7% ----419,28419,282 26-2
15-05-261920,00327,81288,66-33,77 -11,7% ----327,81327,811 23-2
15-05-26 960,00--254,69-31,89 -12,5% --------0 --
15-05-2621.000,00261,35222,90-30,57 -13,7% ----276,75261,353 26-2
15-05-26 1.020,00--207,23-29,30 -14,1% --------0 --
15-05-26 1.040,00--192,75-28,82 -15,0% --------0 --
15-05-26 1.060,00--178,31-27,66 -15,5% --------0 --
15-05-26191.080,00149,88164,22-25,97 -15,8% ----150,36142,4219 3-3
15-05-26151.100,00122,50151,39-25,46 -16,8% ----130,00122,509 6-3
15-05-2651.120,00103,37138,58-23,95 -17,3% ----103,37103,371 6-3
15-05-2691.160,0083,97115,33-21,63 -18,8% ----108,0083,973 6-3
15-05-26251.200,00101,4094,79-18,97 -20,0% --130,00101,4095,893 5-3
15-05-26561.240,0058,0477,04-16,80 -21,8% ----58,0452,705 6-3
15-05-261.0101.280,0046,9061,55-14,26 -23,2% ----46,9046,902 6-3
15-05-26111.320,0035,4348,58-11,84 -24,4% ----35,4331,004 6-3
15-05-26281.360,0025,2537,94-9,52 -25,1% ----32,5025,254 6-3
15-05-26131.400,0021,5129,44-7,59 -25,8% ----25,5020,3810 6-3
15-05-26111.440,0015,2022,49-5,93 -26,4% ----19,2515,203 6-3
15-05-2661.480,0025,0017,32-4,76 -27,5% ----25,0025,006 27-2
15-05-2681.520,0015,0013,28-3,78 -28,5% ----15,0015,002 4-3
15-05-2641.560,006,7510,12-2,76 -27,3% ----6,756,752 6-3
15-05-2651.600,005,257,73-1,94 -25,1% ----5,305,205 6-3
15-05-26181.700,002,824,11-1,53 -37,2% ----3,292,825 6-3
15-05-2691.800,002,402,22-0,92 -41,4% ----2,402,225 5-3
15-05-26121.900,001,251,35-0,66 -48,9% ----1,251,251 6-3
15-05-26 2.000,00--0,93-0,54 -58,1% --------0 --
15-05-26 2.100,00--0,64-0,42 -65,6% --------0 --
15-05-2612.200,001,130,38-0,26 -68,4% ----1,131,131 25-2
19-06-26 300,00845,50887,78-- -- ----845,50830,823 21-1
19-06-26 350,00780,01838,38-- -- ----787,98780,013 5-2
19-06-2640400,00757,57789,07-40,02 -5,1% ----757,57757,573 4-2
19-06-26 420,00--769,33-40,04 -5,2% --------0 --
19-06-267440,00471,80749,59-39,98 -5,3% ----471,80471,802 22-12
19-06-26 450,00771,60739,72-- -- ----771,60771,601 26-2
19-06-26 460,00452,00729,86-277,86 -38,1% ----452,00452,001 29-12
19-06-26 480,00753,91710,25-- -- ----753,91750,913 23-2
19-06-2644500,00751,19690,63-39,95 -5,8% ----751,19751,191 29-1
19-06-26 520,00--671,02-- -- --------0 --
19-06-26 550,00642,06641,63-- -- ----642,06639,422 17-2
19-06-266560,00608,25631,84-39,49 -6,3% ----608,25608,251 3-3
19-06-26 600,00624,90592,95-- -- ----624,90624,902 30-1
19-06-26 650,00550,85544,67-- -- ----550,85550,851 5-3
19-06-264680,00451,14515,83-37,73 -7,3% ----451,14451,141 6-3
19-06-26359700,00509,36496,88-37,96 -7,6% ----509,36505,786 4-3
19-06-2625720,00488,34478,11-37,81 -7,9% ----492,24486,3827 4-3
19-06-26 750,00449,18450,00-- -- ----449,18449,181 4-3
19-06-26 760,00--440,64-36,68 -8,3% --------0 --
19-06-26 800,00364,42403,70-39,28 -9,7% ----364,42356,282 6-3
19-06-26 850,00432,99359,07-- -- ----432,99432,991 24-2
19-06-26106880,00308,52333,85-34,42 -10,3% ----308,52308,521 3-3
19-06-26 900,00327,25316,49-- -- --440,00327,25327,251 4-3
19-06-2648920,00272,75300,24-32,79 -10,9% ----272,75272,751 3-3
19-06-269940,00277,45283,53-31,38 -11,1% ----277,45247,994 6-2
19-06-26 950,00265,00275,25-- -- ----265,00265,001 3-3
19-06-2618960,00301,17267,35-30,69 -11,5% ----301,17297,642 2-3
19-06-2619980,00250,00251,97-29,92 -11,9% ----250,00250,001 5-3
19-06-26 1.000,00235,10236,89-- -- ----235,10235,109 4-3
19-06-26101.020,00300,00222,57-28,38 -12,8% ----300,00300,001 25-2
19-06-26 1.030,00203,00215,44-12,44 -5,8% ----203,00203,001 6-3
19-06-26 1.050,00172,60201,21-28,61 -14,2% ----172,60172,6021 6-3
19-06-26461.080,00146,20181,73-25,25 -13,9% ----146,20146,201 6-3
19-06-26 1.100,00153,33169,20-15,87 -9,4% ----153,33153,333 6-3
19-06-26801.120,00170,25157,20-23,27 -14,8% ----170,25170,251 5-3
19-06-26211.140,00161,95145,48-21,92 -15,1% ----161,95161,953 5-3
19-06-26631.160,00111,28134,53-20,98 -15,6% ----111,28111,281 6-3
19-06-26 1.180,00126,50124,15-- -- ----127,85126,455 5-3
19-06-26 1.200,0096,00114,19-18,19 -15,9% ----96,0082,0055 6-3
19-06-26 1.220,0084,00104,99-20,99 -20,0% ----84,0084,002 6-3
19-06-26721.240,0077,7896,31-16,52 -17,2% ----77,7875,244 6-3
19-06-26 1.260,0073,0087,97-14,97 -17,0% --150,0083,0073,002 6-3
19-06-264161.280,0066,0080,47-14,18 -17,6% ----75,0066,005 6-3
19-06-269411.300,0060,2073,42-13,32 -18,1% --140,0072,5052,2542 6-3
19-06-26 1.350,0043,9557,77-13,82 -23,9% ----56,0043,954 6-3
19-06-26 1.400,0035,0045,01-10,01 -22,2% ----42,0032,8529 6-3
19-06-26 1.450,0030,2534,98-- -- ----34,2530,255 3-3
19-06-26 1.500,0018,2027,00-8,80 -32,6% 18,20--26,0018,204 6-3
19-06-26 1.550,0016,5020,72-4,22 -20,4% ----16,5016,501 6-3
19-06-26 1.600,0010,8015,84-5,04 -31,8% ----12,8010,802 6-3
19-06-26551.650,0014,4012,07-2,12 -17,6% ----14,4014,402 4-3
19-06-261421.700,008,009,27-1,61 -17,4% ----8,008,001 6-3
19-06-26 1.800,004,105,63-1,53 -27,2% ----5,254,102 6-3
19-06-26 1.900,003,813,49-- -- ----3,813,811 5-3
19-06-26862.000,002,082,30+0,07 +3,0% 0,95--2,082,081 6-3
19-06-26282.200,001,550,95+0,36 +37,9% --1,601,551,551 3-3
19-06-26 2.400,000,650,78-0,13 -16,7% ----0,650,6510 6-3
18-09-26 350,00943,10838,69-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28789,90-- -- ----748,28748,281 21-1
18-09-26 450,00--741,58-- -- --------0 --
18-09-26 460,00--731,95-37,35 -5,1% --------0 --
18-09-26 480,00--712,70-- -- --------0 --
18-09-26 500,00799,91693,49-- -- ----799,91799,911 25-2
18-09-26 520,00--674,59-37,04 -5,5% --------0 --
18-09-26 550,00438,80646,28-207,48 -32,1% ----438,80438,801 4-12
18-09-26 560,00--636,85-36,95 -5,8% --------0 --
18-09-26 600,00609,55600,36-- -- ----609,55609,551 17-2
18-09-26 650,00572,08553,99-- -- ----572,08572,081 12-2
18-09-26 680,00521,69526,22-- -- ----521,69521,691 23-1
18-09-26 700,00504,00508,63-- -- ----504,00504,001 22-1
18-09-26 720,00462,58491,06-- -- ----462,58462,581 3-3
18-09-2650750,00504,32464,72-35,55 -7,6% ----504,32504,314 23-2
18-09-26 800,00372,00422,67-50,67 -12,0% ----372,00372,001 6-3
18-09-26 850,00470,62381,53-- -- ----470,62470,622 26-2
18-09-26 880,00391,85357,50-- -- ----391,85391,851 23-2
18-09-26 900,00345,00343,07-- -- ----345,00345,002 2-3
18-09-26 920,00311,60326,55-14,95 -4,6% ----311,60311,601 6-3
18-09-26 950,00290,00305,12-- -- ----291,00290,002 3-3
18-09-261081.000,00256,35270,72-28,23 -10,4% ----256,35256,351 6-3
18-09-26791.050,00196,35239,27-27,01 -11,3% ----196,35196,351 6-3
18-09-26 1.080,00197,85220,62-- -- ----197,85197,853 3-3
18-09-26661.100,00209,95209,19-24,42 -11,7% --300,00222,00209,955 5-3
18-09-26601.120,00196,30197,99-23,50 -11,9% ----196,30196,303 5-3
18-09-26 1.140,00157,67187,29-29,62 -15,8% ----157,67157,6710 6-3
18-09-26211.160,00148,47177,04-22,03 -12,4% ----155,30148,4711 6-3
18-09-26 1.180,00161,20166,59-5,39 -3,2% ----161,20161,201 6-3
18-09-26 1.200,00146,75156,42-9,67 -6,2% ----153,40146,752 6-3
18-09-26 1.220,00157,77147,93-- -- ----157,77157,771 4-3
18-09-26391.240,00142,34139,25-17,79 -12,8% ----148,08142,3414 5-3
18-09-26 1.260,00104,50131,05-26,55 -20,3% ----105,10104,502 6-3
18-09-26 1.280,0098,50123,28-24,78 -20,1% ----98,5098,501 6-3
18-09-26 1.300,0098,06115,61-17,55 -15,2% ----107,7598,0617 6-3
18-09-26541.320,0091,86108,59-14,66 -13,5% ----104,0091,8611 6-3
18-09-26 1.340,00123,90101,86-- -- ----123,90123,901 20-2
18-09-26511.350,00105,8098,71-13,83 -14,0% ----105,80105,801 4-3
18-09-26 1.360,0093,7595,64-1,89 -2,0% ----93,7593,752 6-3
18-09-26241.380,0082,0589,57-12,62 -14,1% ----82,0582,051 3-3
18-09-263281.400,0067,1083,71-11,66 -13,9% ----67,1067,101 6-3
18-09-261091.450,0056,5070,90-9,97 -14,1% ----56,5056,501 6-3
18-09-26 1.500,0063,2059,29-- -- ----63,2063,201 5-3
18-09-26841.550,0055,4550,84-7,41 -14,6% ----55,4555,452 4-3
18-09-26 1.600,0045,0042,88-- -- ----45,0045,001 5-3
18-09-26 1.650,0041,0036,24-- -- ----41,0037,503 2-3
18-09-26 1.700,0033,8030,81-- -- ----33,8033,801 4-3
18-09-26 1.800,0022,2021,79-- -- ----22,2022,201 4-3
18-09-26241.900,0016,4515,58-2,13 -13,7% ----16,4516,451 5-3
18-09-26 2.000,009,3511,20-1,85 -16,5% ----9,359,351 6-3
18-09-26 2.200,006,006,05-- -- ----6,006,002 3-3
18-09-26332.400,003,843,60-0,16 -4,4% ----3,843,842 4-3
18-12-26116280,00942,91910,01-38,76 -4,3% ----942,91940,1912 18-2
18-12-26155300,00987,10890,69-38,69 -4,3% ----987,10987,101 25-2
18-12-2657350,00900,00842,58-38,88 -4,6% ----900,00900,001 20-2
18-12-2652400,00804,00794,92-38,41 -4,8% ----804,00804,001 28-1
18-12-2637450,00852,06747,44-38,08 -5,1% ----852,06852,061 25-2
18-12-26 460,00839,98737,99-- -- ----839,98819,9211 28-1
18-12-267480,00821,31719,14-37,90 -5,3% ----821,48800,886 28-1
18-12-2643500,00812,00700,37-37,69 -5,4% ----812,00812,001 26-2
18-12-26 520,00767,13681,97-- -- ----767,13767,134 28-1
18-12-2668550,00761,00654,26-37,15 -5,7% ----761,00761,001 26-2
18-12-26 560,00655,40644,89-- -- ----656,33655,402 30-1
18-12-26327600,00550,00608,70-36,42 -6,0% ----570,00550,002 6-3
18-12-261640,00550,17573,36-36,76 -6,4% ----550,17542,502 16-1
18-12-262680,00617,88538,20-35,26 -6,6% ----617,88617,881 24-2
18-12-261.238700,00460,14520,91-35,44 -6,8% ----516,50460,142 6-3
18-12-262720,00476,53504,47-34,80 -6,9% ----476,53476,531 3-3
18-12-2610760,00530,81470,99-33,58 -7,1% ----530,81530,811 20-2
18-12-261.183800,00403,00437,83-31,71 -7,2% ----426,50403,002 6-3
18-12-2614840,00399,90407,62-31,15 -7,6% ----399,90399,253 4-2
18-12-26 880,00411,70377,83-- -- ----411,70411,701 23-2
18-12-26875900,00347,30363,48-29,12 -8,0% ----347,30347,301 3-3
18-12-26 920,00308,21350,08-- -- ----308,21308,211 5-2
18-12-26 960,00335,00322,58-- -- ----335,00335,001 27-2
18-12-261.2111.000,00280,04296,87-25,74 -8,7% ----280,83280,045 6-3
18-12-26321.040,00303,94273,02-24,70 -9,0% ----303,94289,003 27-2
18-12-26271.080,00250,20249,51-23,07 -9,2% ----250,20246,0513 4-3
18-12-26 1.100,00227,71238,56-10,85 -4,5% ----227,71227,711 6-3
18-12-26291.120,00227,27228,93-22,35 -9,8% ----227,27227,272 4-3
18-12-26 1.140,00191,30218,44-27,14 -12,4% ----209,00191,306 6-3
18-12-26141.160,00197,83208,37-20,84 -10,0% ----197,83197,831 6-3
18-12-26 1.180,00182,94198,50-15,56 -7,8% ----184,15182,9420 6-3
18-12-26 1.200,00170,00189,00-19,00 -10,1% ----190,00170,003 6-3
18-12-26 1.220,00150,00181,30-31,30 -17,3% ----166,00150,0012 6-3
18-12-26711.240,00152,00172,53-17,85 -10,3% ----152,00152,002 6-3
18-12-26 1.260,00155,68164,14-8,46 -5,2% ----155,68155,681 6-3
18-12-26 1.280,00162,00155,95-- -- ----162,00162,001 5-3
18-12-26 1.300,00121,35148,12-26,77 -18,1% --170,00146,92120,0029 6-3
18-12-26 1.320,00144,70141,02-- -- ----144,70144,701 4-3
18-12-26 1.350,00119,13131,46-12,33 -9,4% ----129,69106,6234 6-3
18-12-26 1.400,00100,05115,10-15,05 -13,1% ----109,9393,7424 6-3
18-12-26 1.450,0089,05101,95-12,90 -12,7% ----95,0089,052 6-3
18-12-261641.500,0071,3889,33-9,34 -10,5% ----80,0071,382 6-3
18-12-26 1.550,0082,5078,06-- -- ----82,5082,501 5-3
18-12-26 1.600,0071,0469,50-- -- ----78,0071,044 5-3
18-12-26141.650,0063,5560,50-5,76 -9,5% ----64,5063,553 5-3
18-12-263141.700,0054,0053,10-5,11 -9,6% ----54,0054,005 4-3
18-12-26 1.800,0043,3041,46-- -- ----43,3043,302 5-3
18-12-26 1.900,0032,1032,62-- -- ----32,2531,753 3-3
18-12-26 2.000,0021,7525,04-3,29 -13,1% ----23,7521,752 6-3
18-12-26902.200,0013,5015,36-1,69 -11,0% ----15,5013,403 6-3
18-12-26 2.400,008,759,73-0,98 -10,1% ----9,508,752 6-3
18-06-27183300,00889,64894,28-37,93 -4,2% ----898,74880,715 17-2
18-06-27 400,00821,76801,08-- -- ----821,76813,605 2-3
18-06-2713450,00870,49755,68-37,51 -5,0% ----871,13870,494 25-2
18-06-277480,00733,00728,77-37,27 -5,1% ----733,00733,001 4-3
18-06-27 500,00790,17710,95-- -- ----804,26790,174 24-2
18-06-27 600,00701,95624,10-- -- ----708,69701,952 24-2
18-06-27 640,00--591,19-35,37 -6,0% --------0 --
18-06-27 680,00--558,89-- -- --------0 --
18-06-27 700,00494,77542,70-- -- ----494,77494,771 15-1
18-06-27 720,00--527,03-- -- --------0 --
18-06-27 760,00494,86497,28-- -- ----494,86493,415 27-1
18-06-27 800,00499,83467,88-- -- ----499,83499,831 23-2
18-06-27 840,00--439,46-- -- --------0 --
18-06-271880,00402,76413,22-29,46 -7,1% ----402,76402,761 4-2
18-06-27 900,00375,00400,05-25,05 -6,3% ----375,00375,001 6-3
18-06-27 920,00--387,13-27,90 -7,2% --------0 --
18-06-27 960,00380,45362,43-- -- ----380,45380,451 5-3
18-06-27 1.000,00324,80339,71-- -- ----324,85320,004 3-3
18-06-27 1.040,00405,25317,07-- -- ----405,25380,807 25-2
18-06-27501.100,00276,28286,56-24,09 -8,4% --370,00276,28276,281 6-3
18-06-27 1.150,00277,00262,03-- -- ----277,00277,004 5-3
18-06-27 1.200,00245,00238,94-- -- ----245,00243,652 4-3
18-06-27 1.250,00199,00219,18-20,18 -9,2% ----200,00199,002 6-3
18-06-27291.300,00182,05199,89-16,70 -8,4% ----182,05182,051 6-3
18-06-27 1.350,00238,41182,12-- -- ----238,41238,411 25-2
18-06-27 1.400,00175,50167,18-- -- ----175,50175,501 5-3
18-06-27 1.450,00152,00152,14-- -- ----152,00152,003 4-3
18-06-271721.500,00145,67138,71-11,13 -8,0% ----145,67145,672 4-3
18-06-27141.550,00118,00127,78-11,38 -8,9% ----118,00118,005 3-3
18-06-27 1.600,00111,00116,27-- -- ----111,00111,003 3-3
18-06-2761.700,00136,0097,23-8,09 -8,3% ----136,55136,004 26-2
18-06-27 1.800,0090,2581,04-- -- ----90,2590,251 4-3
18-06-27 2.000,0080,5056,95-- -- ----80,5080,501 25-2
18-06-2722.200,0058,4340,43-3,97 -9,8% ----58,4358,432 25-2
18-06-27442.400,0024,9529,15-3,46 -11,9% ----24,9524,955 6-3
17-12-2776300,00917,00898,76-37,58 -4,2% ----917,00912,005 4-3
17-12-2724400,00805,90808,31-36,82 -4,6% ----807,36805,9016 27-1
17-12-2715450,00820,16764,03-36,26 -4,7% ----820,16820,161 29-1
17-12-272480,00737,71738,36-36,24 -4,9% ----737,71737,712 27-1
17-12-2724500,00764,00721,48-36,21 -5,0% ----764,00764,001 27-2
17-12-2748550,00613,05678,95-34,79 -5,1% ----614,00613,005 19-1
17-12-27132600,00738,00638,94-34,50 -5,4% ----738,00738,005 26-2
17-12-2710650,00620,64599,84-33,40 -5,6% ----620,64620,641 12-2
17-12-278680,00605,00577,05-32,76 -5,7% ----605,00605,001 18-2
17-12-27 700,00660,00562,91-- -- ----660,00660,001 26-2
17-12-27 720,00--548,27-32,38 -5,9% --------0 --
17-12-2713760,00545,00519,71-31,48 -6,1% ----545,00545,001 18-2
17-12-27220800,00505,00492,18-30,56 -6,2% ----505,00505,001 5-3
17-12-27 840,00--466,62-29,70 -6,4% --------0 --
17-12-273880,00454,00441,06-28,47 -6,5% ----454,00451,003 30-1
17-12-27 900,00385,00428,99-43,99 -10,3% ----385,00385,001 6-3
17-12-27 920,00391,00416,69-- -- --450,00391,00391,001 3-3
17-12-271960,00462,46394,49-27,15 -6,9% ----462,46462,461 28-1
17-12-273381.000,00336,35371,69-25,32 -6,8% --400,00360,00336,354 6-3
17-12-2711.040,00352,95350,92-24,28 -6,9% ----352,95352,951 10-2
17-12-273521.100,00312,15322,09-23,60 -7,3% ----315,00312,153 3-3
17-12-27251.150,00370,00298,68-21,69 -7,3% ----370,00370,002 26-2
17-12-275421.200,00270,93276,35-18,89 -6,8% ----270,93270,931 6-3
17-12-27 1.220,00--268,82-- -- --------0 --
17-12-27 1.240,00--261,10-- -- --------0 --
17-12-2731.250,00265,00257,39-18,70 -7,3% ----265,00265,001 5-3
17-12-27 1.260,00--253,49-- -- --------0 --
17-12-27 1.280,00--246,32-- -- --------0 --
17-12-27331.300,00228,00238,95-17,59 -7,4% ----228,00228,001 3-3
17-12-27 1.320,00--231,38-- -- --------0 --
17-12-27 1.340,00--224,68-- -- --------0 --
17-12-2761.350,00211,70221,28-16,00 -7,2% ----211,70211,701 6-3
17-12-27 1.360,00204,00217,91-- -- ----204,00204,001 3-3
17-12-27 1.380,00220,00211,43-- -- ----220,00220,001 12-2
17-12-274821.400,00220,00205,74-15,31 -7,4% ----220,00220,001 2-3
17-12-27 1.420,00219,00200,31-- -- ----219,00219,001 18-2
17-12-27711.440,00208,50194,29-14,76 -7,6% ----227,90208,0030 26-2
17-12-2721.460,00184,13188,49-14,09 -7,5% ----184,13184,132 22-1
17-12-27 1.480,00168,00182,97-14,97 -8,2% ----168,00168,001 6-3
17-12-2781.500,00164,50177,25-12,70 -7,2% ----164,50164,501 6-3
17-12-27 1.550,00211,89164,48-- -- ----211,89205,8712 25-2
17-12-27 1.600,00155,00153,84-- -- ----155,00155,005 4-3
17-12-2771.700,00127,29132,64-9,09 -6,9% ----127,29127,292 3-3
17-12-27 1.800,00146,74114,79-- -- ----147,25146,036 26-2
17-12-271962.000,0078,0086,04-5,69 -6,6% ----87,0078,002 6-3
17-12-2772.200,0072,8465,58-4,64 -7,1% ----72,8472,842 3-2
17-12-27472.400,0059,4050,34-4,08 -8,1% ----59,5059,402 29-1
17-12-27192.800,0033,2030,22-2,73 -9,0% ----33,2033,201 5-3
15-12-2829300,00914,00904,98-36,35 -4,0% ----930,00914,006 5-3
15-12-28 400,00833,00821,25-- -- ----833,00833,001 5-3
15-12-28 450,00392,57780,85-388,28 -49,7% ----392,57392,572 19-9
15-12-28 480,00--757,04-34,33 -4,5% --------0 --
15-12-28 500,00821,70741,96-- -- ----821,70821,703 28-1
15-12-2851550,00759,16703,61-33,16 -4,7% ----759,16750,003 29-1
15-12-2844600,00693,00667,90-32,91 -4,9% --800,00693,00693,001 30-1
15-12-28 640,00--639,96-32,15 -5,0% --------0 --
15-12-28 680,00--613,45-- -- --------0 --
15-12-2887700,00580,00599,68-30,50 -5,1% ----580,00580,001 17-2
15-12-28 720,00--587,18-- -- --------0 --
15-12-28 760,00--562,69-- -- --------0 --
15-12-2844800,00629,00538,22-29,62 -5,5% ----629,00628,0030 26-2
15-12-28 840,00--514,54-- -- --------0 --
15-12-282880,00538,95491,89-27,95 -5,7% ----538,95538,951 19-2
15-12-28 900,00530,00481,33-- -- --514,00530,00530,001 24-2
15-12-28 920,00--471,21-28,20 -6,0% --------0 --
15-12-28 960,00--450,13-- -- --------0 --
15-12-282531.000,00416,00429,84-26,04 -6,1% --460,00416,00416,002 3-3
15-12-28 1.040,00354,00410,52-- -- ----354,00354,0011 20-1
15-12-28 1.100,00375,90384,24-- -- ----375,90375,901 4-3
15-12-2821.150,00331,35362,71-23,63 -6,5% ----331,35331,351 6-3
15-12-281.2531.200,00350,00342,32-22,09 -6,5% ----350,00350,002 5-3
15-12-28 1.250,00353,37323,38-- -- ----353,37353,372 26-2
15-12-28 1.300,00307,00306,62+0,38 +0,1% ----307,00307,001 6-3
15-12-28 1.350,00355,37289,66-- -- ----355,52355,372 26-2
15-12-28 1.400,00269,44274,18-- -- ----269,44269,441 4-3
15-12-28 1.450,00250,00259,18-- -- ----250,00250,001 2-2
15-12-28 1.500,00260,34246,67-- -- ----260,34260,341 23-2
15-12-28 1.550,00--233,44-14,61 -6,3% --------0 --
15-12-284111.600,00234,00221,02-13,19 -6,0% ----234,00228,502 2-3
15-12-28 1.700,00210,10198,46-- -- ----210,10210,101 18-2
15-12-28 1.800,00180,51179,54-- -- ----188,49180,5125 5-3
15-12-281962.000,00127,00146,81-8,03 -5,5% ----127,00127,001 6-3
15-12-2842.200,00120,00121,02-6,47 -5,3% ----120,00120,002 10-2
15-12-28312.400,0093,50100,48-5,07 -5,0% ----93,5692,788 3-3
15-12-28 2.800,00--72,96-6,22 -8,5% --------0 --
15-12-2853.200,0050,0049,79-2,57 -5,2% ----50,0050,001 5-3
21-12-2961300,00871,11912,72-36,01 -3,9% ----871,11871,111 15-1
21-12-29 400,00810,00834,15-- -- ----810,00810,001 17-2
21-12-29 450,00780,22797,41-- -- ----780,22780,222 26-1
21-12-29 500,00855,00761,39-- -- ----855,00855,001 28-1
21-12-29 550,00711,00726,29-- -- ----711,00711,004 26-1
21-12-29 600,00695,00693,40-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34630,71-- -- ----635,34635,341 30-1
21-12-29 800,00646,75573,63-- -- ----646,75646,751 28-1
21-12-29 900,00590,80521,56-- -- ----590,80590,801 25-2
21-12-29 1.000,00497,71473,41-- -- ----497,71497,711 2-3
21-12-29331.100,00430,00430,79-26,41 -6,1% ----430,00430,001 4-2
21-12-29 1.200,00376,98391,55-14,57 -3,7% ----376,98376,981 6-3
21-12-29 1.400,00302,00325,93-23,93 -7,3% ----317,00292,006 6-3
21-12-291171.600,00280,35274,74-17,21 -6,3% ----280,35280,351 5-3
21-12-29 1.800,00209,00231,52-- -- ----209,00209,002 5-2
21-12-29132.000,00196,95197,16-10,43 -5,3% ----196,95196,951 3-3
21-12-2922.400,00133,00146,15-7,49 -5,1% ----133,00133,001 3-3
21-12-2942.800,00109,00110,30-5,30 -4,8% ----109,00109,002 11-2
21-12-2933.200,0095,0084,76-4,75 -5,6% ----95,0095,001 28-1
20-12-30 500,00743,99774,79-- -- ----774,50743,994 4-2
20-12-3017600,00712,45716,34-32,63 -4,6% ----714,06712,452 16-2
20-12-3015700,00736,01660,52-32,32 -4,9% ----736,01736,011 28-1
20-12-30 800,00637,05606,96-- -- ----637,05637,051 19-2
20-12-30 900,00583,60559,25-- -- ----583,60583,601 23-2
20-12-3071.000,00504,45514,41-26,85 -5,2% ----504,45504,451 16-2
20-12-30281.100,00459,05474,51-26,15 -5,5% ----459,05459,052 3-3
20-12-30641.200,00518,00437,07-23,97 -5,5% ----518,00518,001 26-2
20-12-30691.400,00359,48374,37-21,56 -5,8% ----359,48359,481 6-3
20-12-30211.600,00333,80322,01-17,67 -5,5% ----346,70333,803 27-2
20-12-3011.800,00290,00280,51-15,60 -5,6% ----290,00290,001 27-2
20-12-30 2.000,00251,50245,02-- -- --305,00251,50251,502 2-3
20-12-30252.400,00231,15190,35-9,69 -5,1% ----231,15231,151 26-2
20-12-3082.800,00159,30148,92-5,98 -4,0% ----159,30159,301 27-2
20-12-30313.200,00127,40119,92-5,27 -4,4% ----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?