Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.081,601.013,00+68,60 +6,8% 1.084,801.021,00757.40317:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 9-1-2026)
Totaal volume 8.827 (5.720 Calls, 3.107 Puts)
Totaal open interest bij opening 92.643 (41.996 Calls, 50.647 Puts)
Call / Put ratio 1,84
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
16-01-264500,00559,12513,27+68,56 +13,4% ----560,00559,027 15:11
16-01-26 520,00--493,28+68,56 +13,9% --------0 --
16-01-26 560,00--453,30+68,56 +15,1% --------0 --
16-01-261600,00460,00413,32+68,56 +16,6% ----460,00460,001 6-1
16-01-267640,00434,18373,36+68,54 +18,4% ----434,18434,181 12:46
16-01-265680,00361,14333,42+68,50 +20,5% ----361,14361,142 7-1
16-01-268700,00366,94313,47+68,46 +21,8% ----366,94366,941 14:02
16-01-2610720,00356,29293,54+68,40 +23,3% ----356,29356,291 16:24
16-01-263740,00310,64273,61+68,33 +25,0% ----310,64305,092 7-1
16-01-269760,00149,60253,71+68,24 +26,9% ----149,60149,601 29-12
16-01-267780,00123,34233,79+68,17 +29,2% ----123,34123,341 24-12
16-01-261790,00174,00223,84+68,13 +30,4% ----174,00174,001 8-12
16-01-2623800,00258,55213,89+68,09 +31,8% ----258,55253,003 15:30
16-01-2612810,00221,26203,94+68,05 +33,4% ----221,26221,261 5-1
16-01-2628820,00245,22194,02+67,98 +35,0% ----245,22227,503 14:57
16-01-2620830,00253,15184,09+67,92 +36,9% ----253,15253,151 17:16
16-01-2621840,00130,00174,16+67,87 +39,0% ----130,00115,255 2-1
16-01-2622850,00210,00164,28+67,78 +41,3% ----210,00210,002 6-1
16-01-2643860,00187,00154,43+67,69 +43,8% ----187,00187,001 6-1
16-01-2611870,00182,25144,55+67,62 +46,8% ----182,25182,251 8-1
16-01-2670880,00190,22134,78+67,47 +50,1% ----190,22184,003 16:07
16-01-2641890,00174,56125,03+67,32 +53,8% ----174,56174,561 15:01
16-01-26325900,00183,00115,33+67,12 +58,2% ----183,00159,503 17:13
16-01-2651910,00131,00105,83+66,75 +63,1% ----131,00131,001 09:09
16-01-26153920,00156,0096,32+66,28 +68,8% ----156,00156,001 16:21
16-01-2680930,00140,0087,64+65,23 +74,4% ----140,00121,802 15:46
16-01-26128940,00131,2278,50+64,57 +82,3% ----135,00126,2010 16:07
16-01-26255950,00121,0069,77+63,59 +91,1% ----121,00114,504 15:53
16-01-26148960,00121,0061,22+62,42 +102,0% ----121,0091,654 16:54
16-01-26158970,00113,0053,40+60,65 +113,6% ----113,00106,502 16:45
16-01-26164980,00106,7246,28+58,27 +125,9% ----106,7289,3510 17:27
16-01-2672990,0079,0039,51+55,68 +140,9% ----79,0072,752 11:26
16-01-263231.000,0088,0533,34+52,68 +158,0% 29,50--88,0558,0028 17:26
16-01-261101.010,0076,7328,01+49,12 +175,4% ----76,7341,2012 16:33
16-01-262801.020,0071,0023,09+45,44 +196,8% ----71,0034,0037 17:24
16-01-26711.030,0060,5018,72+41,76 +223,1% ----61,7932,0028 17:14
16-01-26931.040,0037,5015,32+37,52 +244,9% ----48,0024,0011 15:22
16-01-264181.050,0047,5512,24+33,30 +272,1% ----47,5518,0086 17:09
16-01-261321.060,0040,109,67+29,47 +304,8% 0,10--40,1014,9063 17:22
16-01-26471.070,0034,627,95+25,31 +318,4% ----34,6216,9459 17:24
16-01-261651.080,0029,006,23+21,48 +344,8% ----29,0013,60105 17:28
16-01-261181.090,0024,455,04+17,98 +356,7% ----24,457,8083 17:29
16-01-261511.100,0019,354,01+14,90 +371,6% ----19,356,00136 17:21
16-01-26261.110,0015,253,27+12,02 +367,6% ----15,807,0080 17:13
16-01-261321.120,0013,152,60+9,75 +375,0% ----13,155,40111 17:24
16-01-2661.130,0010,552,23+7,69 +344,8% ----10,552,9825 17:23
16-01-26291.140,008,021,74+6,10 +350,6% ----8,303,0047 17:16
16-01-2671.150,006,631,45+5,00 +344,8% ----6,803,0548 17:26
16-01-26981.160,005,311,28+3,82 +298,4% ----5,402,3028 17:26
16-01-261211.180,003,500,83+2,32 +279,5% ----3,501,5127 17:23
16-01-26891.200,002,340,59+1,41 +239,0% ----2,340,8422 17:29
16-01-261001.240,000,360,35+0,50 +142,9% ----0,640,3642 8-1
16-01-26 1.280,000,700,17+0,19 +111,8% ----0,700,606 17:16
16-01-26301.300,000,500,11+0,14 +127,3% ----0,500,504 17:03
16-01-26 1.320,00--0,08+0,09 +112,5% --------0 --
16-01-2661.400,000,010,01+0,02 +200,0% ----0,010,015 25-11
16-01-26 1.500,00--0,02-- -- --------0 --
16-01-26 1.600,00--0,01-- -- --------0 --
16-01-26 1.700,00--0,01-- -- --------0 --
20-02-263480,00488,88534,31+68,31 +12,8% ----489,06488,883 3-12
20-02-26 500,00--514,40+68,32 +13,3% --------0 --
20-02-26 520,00--494,53+68,29 +13,8% --------0 --
20-02-26 560,00--454,83+68,26 +15,0% --------0 --
20-02-26 600,00--415,19+68,30 +16,5% --------0 --
20-02-262640,00261,50375,66+68,14 +18,1% ----263,63261,502 23-12
20-02-261680,00237,13336,30+68,09 +20,2% ----237,13237,131 31-12
20-02-263720,00359,29297,23+67,81 +22,8% ----359,29359,291 16:24
20-02-261740,00310,20277,86+67,60 +24,3% ----310,20310,201 7-1
20-02-2613760,00294,92258,63+67,25 +26,0% ----294,92289,092 7-1
20-02-261780,00265,00239,65+66,88 +27,9% ----265,00265,001 7-1
20-02-265800,00233,30220,93+66,25 +30,0% ----233,30233,301 5-1
20-02-2621820,00234,70201,67+66,29 +32,9% ----234,70234,701 6-1
20-02-264840,00211,00184,74+64,40 +34,9% ----211,00211,001 7-1
20-02-261850,0089,35176,01+63,68 +36,2% ----89,3589,351 29-12
20-02-2614860,00214,22167,46+62,94 +37,6% ----214,22214,221 14:57
20-02-268870,00169,80158,96+62,44 +39,3% ----169,80168,782 5-1
20-02-2612880,00180,60150,83+61,22 +40,6% ----180,60180,601 5-1
20-02-266890,00156,48142,65+60,60 +42,5% ----156,48156,481 5-1
20-02-2623900,00175,10135,00+59,18 +43,8% ----175,10175,102 10:41
20-02-264910,00155,93127,41+58,20 +45,7% ----155,93155,931 6-1
20-02-2618920,00165,40119,95+56,86 +47,4% ----166,60153,007 15:46
20-02-2615930,00163,70112,92+55,59 +49,2% ----163,70154,505 16:43
20-02-2681940,00124,88106,12+54,16 +51,0% ----124,88124,881 8-1
20-02-2630950,00141,9099,38+52,80 +53,1% ----141,90123,404 15:50
20-02-26100960,00144,7093,06+51,45 +55,3% ----144,70137,202 16:52
20-02-268970,00137,2087,08+49,73 +57,1% ----137,20137,201 17:02
20-02-2650980,00114,0081,13+48,19 +59,4% ----114,00114,001 10:46
20-02-263990,0092,4575,68+46,44 +61,4% ----92,4592,451 8-1
20-02-262781.000,00116,4370,40+44,82 +63,7% 95,00--116,4397,25103 17:24
20-02-2671.010,00107,8065,45+42,95 +65,6% ----107,8080,003 16:26
20-02-26421.020,0090,4260,57+41,50 +68,5% ----93,0090,429 14:57
20-02-26101.030,0097,5056,05+39,77 +71,0% ----97,5097,501 17:24
20-02-26681.040,0074,5051,87+37,90 +73,1% ----84,7066,007 15:35
20-02-262071.050,0076,5247,83+36,23 +75,7% ----76,5264,002 12:26
20-02-263181.060,0078,5044,07+34,54 +78,4% ----78,5052,0040 17:13
20-02-26231.070,0061,3040,56+32,82 +80,9% ----67,2061,005 15:11
20-02-262271.080,0068,9037,34+30,99 +83,0% ----68,9045,50117 17:16
20-02-26271.090,0061,9034,09+29,61 +86,9% ----61,9047,358 16:55
20-02-261381.100,0060,3031,32+28,03 +89,5% ----60,3040,0046 17:23
20-02-2641.110,0050,0028,64+26,44 +92,3% ----50,0040,2510 15:53
20-02-261441.120,0052,0026,34+24,66 +93,6% ----52,0037,0087 17:26
20-02-26211.140,0043,9621,86+21,88 +100,1% ----43,9633,5016 17:16
20-02-26961.160,0036,2618,21+18,93 +104,0% ----36,2628,6024 16:56
20-02-26291.180,0031,3015,09+16,41 +108,7% ----31,3027,309 17:13
20-02-26961.200,0026,7012,59+14,06 +111,7% ----26,7015,6055 17:18
20-02-26261.220,0019,6310,43+12,10 +116,0% ----19,9517,365 16:08
20-02-26181.240,0019,508,76+10,02 +114,4% ----19,5013,209 17:24
20-02-2661.280,0013,626,15+7,09 +115,3% ----13,6210,9010 17:27
20-02-26491.300,0011,355,21+5,92 +113,6% ----11,407,1032 17:14
20-02-2611.320,009,104,38+4,98 +113,7% ----9,108,058 16:44
20-02-26141.400,005,002,37+2,48 +104,6% ----5,003,718 17:27
20-02-26281.500,001,801,16+1,04 +89,7% ----1,801,766 14:58
20-02-26281.600,000,750,74+0,52 +70,3% ----0,750,752 8-1
20-02-2611.700,000,640,43+0,21 +48,8% --0,900,640,641 7-1
20-02-2611.800,000,500,28-0,09 -32,1% ----0,500,501 15:27
20-02-26 1.900,00--0,16-0,06 -37,5% --------0 --
20-03-2691300,00767,42713,83+68,37 +9,6% ----767,46759,1216 15:56
20-03-26147350,00558,75664,01+68,31 +10,3% ----558,75558,751 1-12
20-03-2659400,00668,60614,26+68,28 +11,1% ----668,65668,5913 14:02
20-03-263420,00479,45594,43+68,24 +11,5% ----479,45479,453 23-12
20-03-2625440,00336,09574,56+68,27 +11,9% ----336,09335,5310 18-9
20-03-2625450,00441,50564,68+68,23 +12,1% ----441,50441,501 19-12
20-03-267460,00197,79554,75+68,25 +12,3% ----197,79197,795 4-9
20-03-269480,00443,87534,96+68,29 +12,8% ----449,34443,874 1-12
20-03-2667500,00586,50515,20+68,29 +13,3% ----586,50577,5011 17:29
20-03-26 520,00--495,45+68,29 +13,8% --------0 --
20-03-2631550,00519,01465,87+68,23 +14,6% ----519,20519,013 14:04
20-03-26 560,00509,37456,02+68,21 +15,0% ----510,14509,375 14:04
20-03-26230600,00470,06416,74+68,14 +16,4% ----470,80470,0617 14:03
20-03-26408650,00420,94367,89+67,92 +18,5% ----420,94412,564 15:56
20-03-263680,00353,87338,84+67,70 +20,0% ----353,87353,871 5-1
20-03-26562700,00359,97319,64+67,49 +21,1% ----360,64340,495 10:00
20-03-2625720,00199,33300,56+67,22 +22,4% ----199,33199,332 29-12
20-03-2646740,00290,00281,71+66,82 +23,7% ----300,00290,002 8-1
20-03-26263750,00307,00272,45+66,53 +24,4% ----307,00307,003 7-1
20-03-261780,00144,69244,87+65,64 +26,8% ----144,69144,691 24-12
20-03-26606800,00293,50227,04+64,65 +28,5% ----293,50262,0021 17:29
20-03-262820,00273,60209,66+63,52 +30,3% ----273,60273,601 17:14
20-03-261840,00227,74192,96+61,97 +32,1% ----227,74227,741 8-1
20-03-26448850,00228,38184,74+61,29 +33,2% 10,30--228,38215,503 11:23
20-03-261860,0095,00176,77+60,36 +34,1% ----96,0089,005 29-12
20-03-26262880,00197,30161,17+58,64 +36,4% ----197,30197,301 09:59
20-03-26347900,00204,53146,33+56,70 +38,7% 12,90--204,53187,0028 17:23
20-03-26292920,00172,50132,31+54,54 +41,2% ----172,50158,007 11:38
20-03-2618940,00136,78118,96+52,25 +43,9% ----136,78136,781 8-1
20-03-26218950,00165,22112,66+51,05 +45,3% ----165,22143,0010 17:23
20-03-2615960,00122,50106,61+49,73 +46,6% ----122,50122,501 8-1
20-03-2674980,00123,1494,97+47,17 +49,7% ----123,14123,022 10:08
20-03-264791.000,00130,5084,42+44,30 +52,5% ----130,50100,0021 17:29
20-03-26131.020,00116,2074,58+41,44 +55,6% ----116,20116,206 17:17
20-03-26391.040,0088,0265,71+38,48 +58,6% ----92,1588,028 15:35
20-03-266541.050,0091,6061,63+37,05 +60,1% 10,00--91,6072,006 11:50
20-03-26101.060,0078,1257,65+35,55 +61,7% ----83,5078,127 15:35
20-03-2641.070,0082,0053,89+34,16 +63,4% ----84,1074,9510 15:53
20-03-26911.080,0083,5050,39+32,71 +64,9% ----83,5060,0021 17:16
20-03-2621.090,0061,8547,12+31,30 +66,4% ----61,8561,852 09:15
20-03-265981.100,0074,6844,04+29,78 +67,6% ----74,6862,7051 17:03
20-03-2611.110,0064,0040,96+28,51 +69,6% ----65,2564,003 15:53
20-03-261901.120,0061,0038,14+27,16 +71,2% ----61,0061,001 12:39
20-03-2621.130,0055,9135,54+25,78 +72,5% ----55,9147,602 12:18
20-03-2661.140,0042,5033,09+24,55 +74,2% ----42,5042,505 7-1
20-03-26271.150,0054,5230,71+23,35 +76,0% ----54,5247,103 17:08
20-03-26211.160,0050,8628,51+22,15 +77,7% ----51,0536,3516 17:16
20-03-26131.170,0038,8926,54+20,95 +78,9% ----43,0038,895 15:13
20-03-2661.180,0040,0024,66+19,75 +80,1% ----40,2540,002 11:57
20-03-26151.190,0022,8522,91+18,66 +81,4% ----23,9022,8516 8-1
20-03-265161.200,0039,4321,24+17,56 +82,7% ----39,4330,30117 17:03
20-03-2611.220,0026,7018,26+15,59 +85,4% ----26,7026,701 8-1
20-03-2661.240,0029,5715,83+13,72 +86,7% ----29,5723,804 17:08
20-03-2611.280,0022,9011,76+10,56 +89,8% ----22,9017,2473 17:10
20-03-267341.300,0019,5010,19+9,22 +90,5% ----19,6015,5830 17:16
20-03-261791.400,0010,005,18+4,42 +85,3% ----10,007,2527 17:29
20-03-26621.500,004,602,81+2,17 +77,2% ----4,604,1012 12:50
20-03-261291.600,002,671,74+1,04 +59,8% ----2,832,1027 17:10
20-03-2611.700,001,241,26+0,52 +41,3% ----1,241,241 8-1
20-03-26241.800,000,710,76+0,41 +53,9% 0,10--0,710,711 7-1
20-03-26 1.900,00--0,53+0,21 +39,6% --------0 --
20-03-2622.000,000,450,38+0,10 +26,3% ----0,450,451 09:58
19-06-26196300,00636,10714,98+68,27 +9,5% ----636,10636,101 2-12
19-06-2641350,00477,90665,63+68,31 +10,3% ----477,90477,901 24-9
19-06-2614400,00565,70616,48+68,26 +11,1% ----565,70565,703 10-12
19-06-26 420,00--596,88+68,21 +11,4% --------0 --
19-06-267440,00471,80577,33+68,16 +11,8% ----471,80471,802 22-12
19-06-265450,00452,40567,58+68,16 +12,0% ----452,40452,402 23-12
19-06-265460,00452,00557,83+68,17 +12,2% ----452,00452,001 29-12
19-06-269480,00272,12538,38+68,12 +12,7% ----272,12272,1210 17-9
19-06-2646500,00426,81519,03+68,07 +13,1% ----426,81426,811 17-12
19-06-2641550,00311,30470,92+67,89 +14,4% ----311,30307,535 24-11
19-06-26 560,00------ -- --------0 --
19-06-26101600,00464,00423,40+67,56 +16,0% ----464,00464,002 7-1
19-06-26107650,00285,25376,95+66,82 +17,7% 205,00--285,25285,259 17-12
19-06-262680,00294,28349,63+66,24 +18,9% ----294,28294,281 2-1
19-06-26372700,00365,00331,78+65,70 +19,8% ----365,00363,503 09:27
19-06-268720,00262,62314,73+64,56 +20,5% ----262,62260,257 2-1
19-06-26326750,00311,00289,00+63,44 +22,0% ----311,00311,001 8-1
19-06-26400800,00310,50248,57+60,45 +24,3% --320,00310,50280,004 17:28
19-06-26200850,00251,00211,27+56,99 +27,0% 100,00300,00260,80243,0024 15:37
19-06-26110880,00209,98190,52+54,47 +28,6% ----214,70209,982 7-1
19-06-26550900,00232,60177,29+52,97 +29,9% 85,00--232,60211,004 17:27
19-06-2642920,00213,33164,67+51,24 +31,1% ----213,33209,6010 16:42
19-06-26 940,00--152,62+49,49 +32,4% --------0 --
19-06-26312950,00180,00146,84+48,54 +33,1% 5,00--184,00169,50107 14:17
19-06-26 960,00--141,14+47,69 +33,8% --------0 --
19-06-261980,00149,85130,41+45,75 +35,1% ----149,85149,851 6-1
19-06-265701.000,00164,91120,26+43,67 +36,3% ----164,91140,4012 17:17
19-06-2621.020,00144,08110,64+41,74 +37,7% ----144,08124,204 15:58
19-06-265841.050,00132,5097,32+38,90 +40,0% ----132,50117,3037 16:21
19-06-26211.080,00113,0685,62+35,60 +41,6% ----113,06113,061 13:46
19-06-265621.100,00111,3078,39+33,64 +42,9% ----111,3099,6554 16:41
19-06-26791.120,0091,8071,79+31,64 +44,1% ----97,3091,803 15:06
19-06-2611.140,0080,0065,69+29,54 +45,0% ----80,0080,001 7-1
19-06-2621.160,0088,2060,03+27,74 +46,2% ----88,2074,0019 17:16
19-06-264591.200,0075,0050,13+24,04 +48,0% ----75,0062,2511 17:02
19-06-26 1.240,0041,2041,78+20,80 +49,8% ----50,7041,202 8-1
19-06-2611.280,0045,8034,88+17,85 +51,2% ----45,8045,555 10:21
19-06-264261.300,0047,8531,90+16,46 +51,6% 20,00--47,8535,5019 16:33
19-06-264891.400,0028,5520,32+11,07 +54,5% ----29,0027,3010 15:54
19-06-261611.500,0018,3013,01+7,47 +57,4% ----18,6018,2013 15:56
19-06-263091.600,0013,708,52+4,99 +58,6% ----13,7012,206 17:09
19-06-26 1.700,009,005,72+3,36 +58,7% ----9,009,001 16:51
19-06-26361.800,006,303,90+2,23 +57,2% ----6,305,256 17:20
19-06-26292.000,001,992,17+0,93 +42,9% ----1,991,759 5-1
19-06-26132.200,001,731,32+0,55 +41,7% ----1,731,255 15:46
18-09-264350,00476,31667,18+68,87 +10,3% ----476,33476,314 29-9
18-09-261400,00500,16619,22+68,56 +11,1% ----500,16500,161 19-12
18-09-26 450,00--571,31+68,37 +12,0% --------0 --
18-09-26 480,00--542,86+68,14 +12,6% --------0 --
18-09-261500,00412,35524,01+67,96 +13,0% ----412,35412,351 26-11
18-09-26 550,00438,80477,44+67,32 +14,1% ----438,80438,801 4-12
18-09-26 560,00------ -- --------0 --
18-09-264600,00317,35431,91+66,39 +15,4% ----317,35317,351 24-10
18-09-26 650,00444,58387,85+65,01 +16,8% ----444,58444,581 12:46
18-09-261680,00261,23362,16+64,10 +17,7% ----261,23261,231 19-11
18-09-264700,00350,00345,51+63,38 +18,3% ----350,00350,001 5-1
18-09-268720,00216,00328,69+62,96 +19,2% ----216,00216,001 18-12
18-09-2641750,00330,25304,96+61,62 +20,2% ----330,25330,251 7-1
18-09-26129800,00297,21267,58+58,78 +22,0% ----297,21297,211 09:35
18-09-2633850,00275,90232,99+55,77 +23,9% ----275,90263,502 11:52
18-09-2644880,00187,20213,66+53,54 +25,1% ----187,20187,203 2-1
18-09-2648900,00227,71201,41+52,06 +25,8% ----227,71227,711 09:35
18-09-26112920,00204,46189,55+50,67 +26,7% ----204,46204,461 8-1
18-09-2689950,00203,20172,67+48,39 +28,0% ----203,20203,202 15:13
18-09-26871.000,00176,41147,26+44,30 +30,1% ----183,10172,508 15:06
18-09-26521.050,00155,83125,07+39,80 +31,8% ----155,83147,752 15:52
18-09-26351.080,00137,46113,17+37,25 +32,9% ----137,46137,461 15:06
18-09-26551.100,00133,52105,82+35,39 +33,4% ----133,52133,521 12:07
18-09-261191.120,00113,0098,77+33,83 +34,3% ----113,00113,001 09:13
18-09-26 1.160,00--86,00+30,88 +35,9% --------0 --
18-09-261141.200,0093,0074,98+27,73 +37,0% ----98,8593,0028 15:06
18-09-26 1.240,00--65,43+24,83 +37,9% --------0 --
18-09-261221.300,0073,5053,29+20,86 +39,1% ----73,5066,504 16:25
18-09-262551.400,0053,0037,92+15,71 +41,4% ----53,0046,554 16:30
18-09-26541.500,0027,5527,25+11,61 +42,6% ----27,6027,5013 8-1
18-09-261331.600,0026,0519,66+8,73 +44,4% ----26,1026,0513 13:44
18-09-26 1.700,00--14,33+6,63 +46,3% --------0 --
18-09-26431.800,0014,7010,50+5,01 +47,7% ----14,7014,7010 16:16
18-09-26252.000,007,255,90+2,92 +49,5% ----7,256,7517 7-1
18-09-26 2.200,004,893,66+1,59 +43,4% ----4,894,891 16:00
18-12-26104280,00545,34737,03+68,72 +9,3% ----545,34545,272 29-9
18-12-26155300,00741,90717,73+69,57 +9,7% ----741,90741,901 7-1
18-12-2651350,00555,60669,68+69,44 +10,4% ----555,60555,602 23-12
18-12-2659400,00661,23622,12+68,41 +11,0% ----661,23661,2320 7-1
18-12-2640450,00595,79575,22+68,87 +12,0% ----595,79595,792 09:07
18-12-26 480,00--547,45+68,47 +12,5% --------0 --
18-12-2671500,00564,50529,10+67,92 +12,8% --600,00564,50564,501 8-1
18-12-26118550,00512,32484,08+67,33 +13,9% ----514,02511,8811 7-1
18-12-2685560,00503,34475,22+67,12 +14,1% ----504,70502,967 7-1
18-12-26382600,00497,50440,37+66,10 +15,0% ----497,50497,008 16:03
18-12-261640,00315,34406,54+65,05 +16,0% ----315,34315,341 30-12
18-12-26 680,00--373,94+63,65 +17,0% --------0 --
18-12-261.254700,00420,00358,21+62,85 +17,5% ----420,00394,809 16:59
18-12-26 720,00--342,75+62,08 +18,1% --------0 --
18-12-2611760,00268,05312,77+60,48 +19,3% ----268,05255,452 2-1
18-12-261.245800,00341,56284,69+58,36 +20,5% ----342,00338,009 16:34
18-12-262840,00309,85258,44+55,84 +21,6% ----309,85309,851 16:37
18-12-269880,00236,95233,70+54,06 +23,1% ----236,95236,952 5-1
18-12-26934900,00271,75222,18+52,15 +23,5% ----271,75263,5013 16:55
18-12-266920,00227,40210,80+50,78 +24,1% ----227,40227,401 8-1
18-12-269960,00227,82189,68+48,03 +25,3% ----227,82227,822 11:53
18-12-261.2501.000,00216,50170,45+44,98 +26,4% ----216,50201,1523 17:27
18-12-26101.040,00189,00152,37+42,16 +27,7% ----189,00180,505 16:02
18-12-2651.080,00176,50136,40+39,11 +28,7% ----176,50161,755 17:03
18-12-268641.100,00168,00128,77+37,53 +29,1% --17.500,00168,00147,0055 17:26
18-12-2661.120,00158,56121,85+36,05 +29,6% ----158,56150,008 17:22
18-12-2641.160,00114,07108,77+33,45 +30,8% ----114,07113,002 8-1
18-12-261.8751.200,00123,7597,12+30,59 +31,5% ----123,75113,0026 16:19
18-12-2611.240,00113,1286,57+27,89 +32,2% ----113,1299,0019 16:38
18-12-262351.300,0085,0072,99+24,47 +33,5% ----85,0083,054 09:17
18-12-264511.400,0074,3555,17+19,33 +35,0% ----75,0060,0514 17:19
18-12-2671.500,0056,9041,66+15,60 +37,4% ----56,9548,209 17:06
18-12-261861.600,0043,2531,76+12,22 +38,5% ----43,2538,209 16:22
18-12-2611.700,0028,3424,46+9,84 +40,2% ----28,3428,341 8-1
18-12-262011.800,0026,0018,94+7,88 +41,6% ----26,0021,003 16:22
18-12-26562.000,0015,2011,71+4,82 +41,2% ----15,2014,502 11:25
18-12-2612.200,009,757,69+2,87 +37,3% ----9,759,751 15:42
18-06-2797300,00775,20719,90+77,08 +10,7% ----775,20762,3329 15:53
18-06-2710400,00497,36627,79+70,32 +11,2% ----497,36496,729 3-10
18-06-27 450,00--583,14+68,32 +11,7% --------0 --
18-06-275500,00429,25539,53+66,45 +12,3% ----429,25429,251 23-12
18-06-2737600,00440,00456,81+63,84 +14,0% ----440,00409,002 2-1
18-06-27164700,00283,25381,17+60,87 +16,0% ----283,25278,154 19-12
18-06-2735800,00357,37314,07+56,33 +17,9% ----357,37349,218 15:53
18-06-271.010900,00296,70256,18+51,36 +20,0% ----296,94287,9821 15:53
18-06-277661.000,00254,92207,37+45,66 +22,0% ----254,92254,003 17:24
18-06-27901.100,00192,00167,28+39,05 +23,3% ----192,00182,009 6-1
18-06-27271.200,00167,35134,97+33,27 +24,6% ----167,35154,7510 16:33
18-06-27 1.300,00--109,01+28,31 +26,0% --------0 --
18-06-27131.400,0090,5088,26+22,71 +25,7% ----90,5090,501 8-1
18-06-27 1.500,0085,4571,48+20,24 +28,3% ----85,4585,452 10:38
18-06-27201.600,0061,0058,16+17,09 +29,4% ----61,0056,003 5-1
18-06-27 1.700,00--47,54+14,34 +30,2% --------0 --
18-06-2781.800,0044,5039,01+11,98 +30,7% ----44,5044,0010 7-1
18-06-27532.000,0031,5026,92+8,59 +31,9% ----31,5031,302 09:45
18-06-27 2.200,00--18,90+6,42 +34,0% --------0 --
18-06-27 2.400,00--13,65+4,95 +36,3% --------0 --
17-12-2778300,00779,09721,46+68,83 +9,5% ----779,64764,0120 15:55
17-12-2740400,00505,00633,41+67,40 +10,6% ----505,00505,0010 15-10
17-12-2716450,00619,60592,62+65,09 +11,0% ----619,60619,6020 7-1
17-12-2724500,00581,00551,52+65,16 +11,8% ----581,00581,001 5-1
17-12-2749550,00522,97511,89+63,84 +12,5% ----522,97522,975 5-1
17-12-27137600,00498,67473,89+62,38 +13,2% ----498,67498,676 8-1
17-12-275650,00490,57437,56+60,79 +13,9% ----490,57490,571 13:24
17-12-27555700,00464,00403,24+59,06 +14,6% ----464,00464,004 17:18
17-12-27202800,00393,00340,67+55,04 +16,2% ----393,00385,1012 16:55
17-12-27344900,00335,66286,00+50,48 +17,7% ----335,66315,8627 16:34
17-12-273481.000,00290,00240,13+44,48 +18,5% ----290,00270,008 17:10
17-12-273521.100,00234,65199,44+41,03 +20,6% --245,00234,65234,653 13:10
17-12-274871.200,00201,80167,37+35,61 +21,3% 202,00--201,80189,503 16:55
17-12-27 1.300,00--140,72+30,90 +22,0% --------0 --
17-12-272441.400,00130,00118,62+27,60 +23,3% ----130,00130,001 8-1
17-12-27 1.500,00118,86100,30+23,82 +23,7% ----118,86118,862 12:06
17-12-272001.600,00105,0084,91+21,36 +25,2% ----105,00105,008 16:28
17-12-27101.700,0071,6572,18+18,29 +25,3% ----74,0071,6510 8-1
17-12-27171.800,0063,6061,40+16,43 +26,8% ----63,9063,603 8-1
17-12-272642.000,0057,5044,96+12,51 +27,8% ----57,5051,1513 17:29
17-12-27 2.200,00--33,51+9,38 +28,0% --------0 --
17-12-27 2.400,0031,5025,38+6,19 +24,4% ----31,5031,5016 16:17
17-12-27 2.800,00--13,69+4,14 +30,2% --------0 --
15-12-2844300,00773,27732,86+62,29 +8,5% ----773,89773,273 10:00
15-12-2844400,00653,60651,30+61,39 +9,4% ----667,23653,605 8-1
15-12-282450,00392,57612,19+62,01 +10,1% ----392,57392,572 19-9
15-12-28210500,00605,00574,92+61,71 +10,7% ----605,00605,001 7-1
15-12-2851550,00568,00538,67+62,65 +11,6% ----568,00568,002 6-1
15-12-2844600,00515,00504,47+61,43 +12,2% ----515,00502,002 5-1
15-12-2888700,00502,00441,46+58,74 +13,3% ----502,00502,002 17:24
15-12-2892800,00433,15385,18+55,42 +14,4% ----433,15432,252 16:19
15-12-28144900,00378,00335,49+51,46 +15,3% --400,00378,00378,001 15:53
15-12-284141.000,00339,00291,79+45,96 +15,8% ----339,00331,00123 17:06
15-12-281031.100,00284,30254,30+43,49 +17,1% ----284,30284,301.151 14:20
15-12-281621.200,00262,60222,35+39,31 +17,7% 225,00--262,60262,601.153 17:27
15-12-28941.400,00205,00171,74+32,49 +18,9% ----205,00205,008 17:27
15-12-283541.600,00150,00134,18+27,24 +20,3% ----150,00150,001 09:46
15-12-2851.800,00102,00105,81+22,45 +21,2% ----102,00100,005 5-1
15-12-281222.000,00102,0084,52+19,04 +22,5% ----102,0096,0017 16:22
15-12-28 2.200,00--67,84+15,73 +23,2% --------0 --
15-12-28 2.400,00--55,02+13,61 +24,7% --------0 --
15-12-28 2.800,00--37,30+7,78 +20,9% --------0 --
15-12-28 3.200,00--26,08+4,98 +19,1% --------0 --
21-12-2961300,00759,15742,65+62,31 +8,4% ----759,15759,151 8-1
21-12-29122400,00680,05666,67+63,37 +9,5% ----680,05680,051 5-1
21-12-2948450,00521,66630,94+63,97 +10,1% ----521,66521,0610 29-12
21-12-2984500,00613,49596,66+63,17 +10,6% ----613,49613,491 5-1
21-12-2926550,00569,00563,94+62,02 +11,0% ----569,00569,001 5-1
21-12-29204600,00593,00532,87+61,03 +11,5% ----593,00593,001 16:25
21-12-2957700,00505,00475,60+58,15 +12,2% ----505,00505,001 5-1
21-12-2929800,00444,00423,90+55,83 +13,2% ----446,00429,004 5-1
21-12-29203900,00389,14377,70+52,53 +13,9% ----389,14389,141 5-1
21-12-292221.000,00387,10336,63+47,92 +14,2% ----387,10387,1012 17:02
21-12-29331.100,00343,14300,44+46,05 +15,3% ----343,14343,142 16:50
21-12-291811.200,00314,00274,36+37,08 +13,5% ----314,00285,0013 17:02
21-12-29101.400,00250,98219,38+35,53 +16,2% ----251,25249,6514 13:28
21-12-291201.600,00182,00180,29+31,52 +17,5% ----182,00182,001 5-1
21-12-2971.800,0098,93149,69+27,35 +18,3% ----98,9398,931 18-12
21-12-29112.000,00125,00125,37+23,13 +18,4% ----125,00123,002 5-1
21-12-29 2.400,00--89,26+17,41 +19,5% --------0 --
21-12-29 2.800,00--64,64+12,88 +19,9% --------0 --
21-12-29 3.200,00--47,29+10,94 +23,1% --------0 --
20-12-30 500,00--615,05+64,19 +10,4% --------0 --
20-12-303600,00573,49557,97+63,63 +11,4% ----573,49573,491 5-1
20-12-30 700,00--507,63+61,13 +12,0% --------0 --
20-12-3015800,00460,00461,07+57,63 +12,5% ----460,00460,001 5-1
20-12-303900,00432,62417,64+57,75 +13,8% ----435,00426,003 5-1
20-12-3061.000,00394,58379,90+53,12 +14,0% ----394,58394,581 8-1
20-12-30251.100,00370,13343,34+53,05 +15,5% ----370,13359,4410 6-1
20-12-30141.200,00345,82312,43+47,00 +15,0% ----345,82345,822 12:20
20-12-30 1.400,00297,00259,72+42,58 +16,4% ----297,00--2 17:10
20-12-3031.600,00220,00220,94+37,82 +17,1% ----220,00220,003 5-1
20-12-3092.000,00192,80164,00+24,40 +14,9% --200,00192,80192,803 17:09
20-12-30 2.400,00--127,37+26,00 +20,4% --------0 --
20-12-30 2.800,00--99,35+20,38 +20,5% --------0 --
20-12-3013.200,0076,2678,06+15,41 +19,7% ----76,2676,261 8-1
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?