Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.231,801.255,60-23,80 -1,9% 1.238,201.222,8095.35911:47

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 20-2-2026)
Totaal volume 3.189 (1.770 Calls, 1.419 Puts)
Totaal open interest bij opening 21.917 (10.007 Calls, 11.910 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-02-26 480,00488,88758,23-269,35 -35,5% 771,00774,20489,06488,883 3-12
20-02-266500,00752,00738,23+17,37 +2,4% 751,00754,20752,00752,002 20-2
20-02-26 520,00--718,23+17,37 +2,4% 731,00734,20----0 --
20-02-26 560,00--678,24-- -- 691,00694,25----0 --
20-02-26 600,00564,55638,24-- -- 651,00654,25564,55564,552 23-1
20-02-261640,00598,45598,24-- -- 611,00614,25598,45598,451 19-2
20-02-26 680,00479,86558,25+17,35 +3,1% 571,00574,25479,86479,861 5-2
20-02-26 720,00502,43518,25-- -- 531,05534,25502,43467,632 2-2
20-02-26 740,00467,45498,25-- -- 511,05514,25467,45467,451 27-1
20-02-262760,00368,58478,25-- -- 491,05494,25369,74368,583 5-2
20-02-261780,00265,00458,25-- -- 471,05474,25265,00265,001 7-1
20-02-261800,00451,25438,25+13,00 +3,0% 451,05454,30451,25451,251 20-2
20-02-261820,00372,13418,26+17,34 +4,1% 431,05434,30372,13372,131 16-2
20-02-262840,00357,53398,26-- -- 411,05414,30357,53357,531 4-2
20-02-26 850,00338,50388,26-- -- 401,05404,30338,50338,501 6-2
20-02-261860,00380,52378,26-- -- 391,05394,30380,52380,521 3-2
20-02-263870,00314,00368,26-- -- 381,05384,30314,00314,001 9-2
20-02-2611880,00354,70358,26-- -- 371,05374,30354,70354,701 3-2
20-02-263890,00323,55348,26-- -- 361,05364,30323,55313,982 18-2
20-02-2620900,00356,03338,26+17,77 +5,3% 351,05354,30356,03356,031 20-2
20-02-263910,00284,00328,26+17,34 +5,3% 341,05344,30286,00284,003 16-2
20-02-2614920,00304,15318,26-- -- 331,05334,30304,15304,153 19-2
20-02-2613930,00277,70308,26-- -- 321,15324,30277,70277,701 12-2
20-02-2659940,00233,19298,26-- -- 311,10314,30235,62232,6214 17-2
20-02-2630950,00306,18288,26+17,92 +6,2% 301,10304,30306,18306,181 20-2
20-02-2679960,00297,48278,26+19,22 +6,9% 291,10294,30297,48276,707 20-2
20-02-267970,00247,37268,27-- -- 281,10284,30261,14247,372 19-2
20-02-2647980,00260,00258,27+1,73 +0,7% 271,10274,30260,00260,001 20-2
20-02-267990,00239,63248,27+17,33 +7,0% 261,10264,30239,63239,631 19-2
20-02-261831.000,00253,00238,27+14,73 +6,2% 251,10254,30253,00230,719 20-2
20-02-26101.010,00222,50228,27-- -- 241,10244,30222,50222,501 18-2
20-02-26491.020,00232,38218,27+14,11 +6,5% 231,10234,30232,38232,381 20-2
20-02-26121.030,00204,79208,27-- -- 221,10224,35204,79197,004 19-2
20-02-26311.040,00196,30198,27-- -- 211,10214,35196,30196,305 18-2
20-02-262151.050,00185,00188,28-3,28 -1,7% 201,10204,35185,00185,001 20-2
20-02-263061.060,00160,20178,28-- -- 191,10194,35160,20160,201 18-2
20-02-26171.070,00113,57168,29-- -- 181,10184,35113,57113,571 17-2
20-02-262381.080,00161,05158,29+2,76 +1,7% 171,10174,35161,05156,404 20-2
20-02-26271.090,00141,18148,30-- -- 161,10164,35146,75141,183 19-2
20-02-261531.100,00155,01138,31+16,70 +12,1% 151,10154,35155,01131,0010 20-2
20-02-26371.110,00123,96128,33-4,37 -3,4% 141,10144,35123,96123,954 20-2
20-02-261121.120,00135,00118,35+16,65 +14,1% 131,10134,35135,00115,608 20-2
20-02-26591.140,00117,0098,41+18,59 +18,9% 111,10114,35117,0090,956 20-2
20-02-261551.160,0073,0578,54-5,49 -7,0% 91,1094,3577,8073,056 20-2
20-02-26961.180,0074,2058,92+15,28 +25,9% 71,1574,3578,0052,2012 20-2
20-02-261.0061.200,0052,0040,03+11,97 +29,9% 51,1554,3559,0031,75109 20-2
20-02-262671.220,0035,0023,18+11,82 +51,0% 31,1534,3539,4014,8092 20-2
20-02-262351.240,0013,5010,90+2,60 +23,9% 8,8517,2521,503,20329 20-2
20-02-263241.260,000,803,97-3,17 -79,8% 0,301,846,000,40153 20-2
20-02-261651.280,000,211,20-0,99 -82,5% 0,020,101,050,1148 20-2
20-02-264721.300,000,200,39-0,19 -48,7% --0,020,300,1011 20-2
20-02-263571.320,000,010,13-0,12 -92,3% 0,010,390,150,0111 20-2
20-02-262741.340,000,030,04-0,01 -25,0% --0,380,030,031 20-2
20-02-261291.360,000,020,01+0,01 +100,0% --0,020,020,012 20-2
20-02-261201.380,000,010,11-0,10 -90,9% ----0,150,01111 19-2
20-02-263701.400,000,040,040,00 0,0% --0,050,040,0410 20-2
20-02-26121.420,000,100,01+0,09 +900,0% ----0,100,101 19-2
20-02-26541.440,000,180,01-- -- ----0,180,172 13-2
20-02-2681.460,000,150,12+0,03 +25,0% ----0,150,151 13-2
20-02-26191.480,000,240,07-- -- ----0,240,244 10-2
20-02-262101.500,000,010,04-0,03 -75,0% --0,200,010,015 20-2
20-02-2671.520,000,400,02-- -- ----0,650,405 4-2
20-02-261831.560,000,200,01-- -- ----0,200,04376 11-2
20-02-26641.600,000,080,05+0,03 +60,0% ----0,080,063 17-2
20-02-26 1.640,00--0,03-- -- --------0 --
20-02-26 1.680,00--0,02-- -- --------0 --
20-02-261191.700,000,010,010,00 0,0% ----0,010,011 19-2
20-02-2641.800,000,400,07-- -- ----0,400,401 28-1
20-02-26101.900,000,190,02-- -- ----0,190,191 28-1
20-02-26142.000,000,010,01-- -- ----0,010,011 22-1
20-03-26 300,00865,50938,78-- -- ----875,45865,505 26-1
20-03-26 350,00795,25888,88-- -- ----795,25795,251 6-2
20-03-26 400,00765,21838,98-- -- ----766,24765,212 6-2
20-03-26 420,00851,61819,02-- -- ----855,02851,616 28-1
20-03-26 440,00830,91799,06-- -- ----830,91830,904 28-1
20-03-26 450,00638,75789,08-- -- ----638,75638,751 14-1
20-03-26 460,00197,79779,10-581,31 -74,6% ----197,79197,795 4-9
20-03-26 480,00692,11759,14-- -- ----692,11692,111 23-1
20-03-26 500,00678,50739,18-- -- ----707,50678,502 29-1
20-03-26 520,00--719,23-- -- --------0 --
20-03-26 550,00698,15689,31-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00679,34-- -- ----575,00575,001 19-1
20-03-26 600,00639,45639,47-- -- ----639,45639,451 19-2
20-03-26 650,00536,28589,72-- -- ----536,28536,281 3-2
20-03-26 680,00502,55559,91-- -- ----502,55502,552 3-2
20-03-26 700,00530,90540,05-- -- ----530,90530,901 19-2
20-03-26 720,00504,02520,24-- -- ----504,02469,332 2-2
20-03-26 740,00436,20500,41-- -- ----436,20436,201 17-2
20-03-26 750,00481,42490,50-- -- ----481,42481,428 19-2
20-03-26 760,00460,10480,59-- -- ----460,10460,1010 27-1
20-03-26 780,00406,05460,86-- -- ----406,05406,052 9-2
20-03-26 800,00456,50441,10+15,40 +3,5% ----459,50432,507 20-2
20-03-26 820,00375,78421,34-- -- ----375,78375,781 16-2
20-03-26 840,00333,30401,68-- -- ----333,30333,301 17-2
20-03-26 850,00293,63391,86-- -- 10,30--293,63293,631 5-2
20-03-266860,00323,20381,39-- -- ----323,20323,202 17-2
20-03-26263880,00281,21361,74-- -- ----281,21281,211 5-2
20-03-26 900,00359,83342,14+17,69 +5,2% 12,90--359,83359,831 20-2
20-03-26 920,00267,75322,65-- -- ----267,75267,751 2-2
20-03-26 940,00313,00303,20+9,80 +3,2% ----313,00313,001 20-2
20-03-26 950,00311,08293,55+17,53 +6,0% ----311,08311,081 20-2
20-03-26 960,00207,05283,90-- -- ----209,70206,958 5-2
20-03-26 980,00244,97264,76-- -- ----257,78244,973 19-2
20-03-26 1.000,00259,23245,76+13,47 +5,5% ----259,23258,882 20-2
20-03-26 1.020,00187,12227,03-- -- ----187,12187,121 16-2
20-03-26 1.040,00205,41208,58-3,17 -1,5% ----205,41205,411 20-2
20-03-265131.050,00193,31199,48-- -- 10,00--193,52190,7119 19-2
20-03-26 1.060,00159,00190,68-- -- ----159,00157,455 13-2
20-03-26 1.070,00176,00181,60-- -- ----176,00159,305 18-2
20-03-26 1.080,00175,55172,88+2,67 +1,5% ----175,55170,903 20-2
20-03-26 1.090,00159,73164,23-4,50 -2,7% ----159,73159,731 20-2
20-03-26 1.100,00167,62155,95+11,67 +7,5% ----172,00157,0020 20-2
20-03-26 1.110,00130,15147,43-- -- ----130,15130,154 18-2
20-03-26 1.120,00150,00139,45+10,55 +7,6% ----150,00138,406 20-2
20-03-26 1.130,00133,07131,70+1,37 +1,0% ----133,07130,752 20-2
20-03-26 1.140,00130,00124,06+5,94 +4,8% ----132,00130,004 20-2
20-03-26 1.150,00114,66116,54-1,88 -1,6% --140,00114,66113,322 20-2
20-03-26 1.160,00125,00109,44+15,56 +14,2% ----125,00122,002 20-2
20-03-26 1.170,00101,15102,29-1,14 -1,1% ----101,15101,151 20-2
20-03-26 1.180,00100,2395,53+4,70 +4,9% ----100,2399,003 20-2
20-03-26 1.190,0090,0088,90-- -- ----90,0090,001 19-2
20-03-269701.200,0091,5182,80+8,71 +10,5% ----96,4077,0079 20-2
20-03-26 1.220,0078,0071,05+6,95 +9,8% ----79,0067,006 20-2
20-03-26 1.240,0065,5060,50+5,00 +8,3% ----71,1055,5059 20-2
20-03-26 1.260,0055,5051,12+4,38 +8,6% ----58,7548,8521 20-2
20-03-26 1.280,0046,5042,76+3,74 +8,7% ----51,0039,4522 20-2
20-03-26 1.300,0038,0035,61+2,39 +6,7% ----42,0032,1067 20-2
20-03-26 1.320,0033,6529,36+4,29 +14,6% ----34,6027,0018 20-2
20-03-26 1.340,0027,5023,96+3,54 +14,8% --35,0028,0022,0039 20-2
20-03-26 1.360,0020,5019,50+1,00 +5,1% ----22,5718,4022 20-2
20-03-26 1.380,0017,0015,70+1,30 +8,3% ----18,6017,005 20-2
20-03-26 1.400,0013,2812,61+0,67 +5,3% 0,10--15,3011,0089 20-2
20-03-26 1.450,007,707,18+0,52 +7,2% ----9,006,5018 20-2
20-03-26 1.480,006,105,24+0,86 +16,4% ----6,104,9012 20-2
20-03-26 1.500,004,904,19+0,71 +16,9% --8,805,003,848 20-2
20-03-26 1.520,003,333,41-- -- ----3,333,331 18-2
20-03-26191.560,002,212,24-0,03 -1,3% ----2,212,045 20-2
20-03-26 1.600,001,461,460,00 0,0% ----1,491,463 20-2
20-03-26 1.640,00------ -- ---------- --
20-03-26 1.700,000,580,46+0,12 +26,1% ----0,590,434 20-2
20-03-26 1.800,000,350,18+0,17 +94,4% 0,10--0,350,306 20-2
20-03-26 1.900,000,180,08-- -- ----0,180,182 18-2
20-03-26 2.000,000,450,04-- -- ----0,450,451 20-1
20-03-26 2.100,000,560,02-- -- ----0,560,561 22-1
17-04-26 720,00500,75522,52-- -- ----500,75500,751 29-1
17-04-26 760,00--483,37-- -- --------0 --
17-04-26 800,00459,00444,47+14,53 +3,3% ----459,00459,002 20-2
17-04-26 840,00401,80405,85-- -- ----401,80399,602 19-2
17-04-26 880,00344,30367,64-- -- ----344,30344,301 18-2
17-04-26 920,00271,02330,24-- -- ----271,02271,021 4-2
17-04-26 960,00291,90293,63-- -- ----291,90291,901 19-2
17-04-26 1.000,00288,60258,25-- -- ----288,60288,601 28-1
17-04-26 1.020,00204,85241,27-- -- ----204,85204,854 10-2
17-04-26 1.040,00223,22224,52-- -- ----223,22223,221 19-2
17-04-26 1.060,00180,25208,43-- -- ----180,25180,251 10-2
17-04-26 1.080,00177,40192,71-- -- ----177,40177,402 18-2
17-04-26 1.100,00189,62177,49+12,13 +6,8% 150,00--189,62189,623 20-2
17-04-26 1.120,00159,53163,26-3,73 -2,3% ----159,53159,531 20-2
17-04-26 1.140,00------ -- ---------- --
17-04-26151.160,00129,69136,55-- -- ----135,80129,694 19-2
17-04-26 1.180,00------ -- ---------- --
17-04-26 1.200,00116,98112,40+4,58 +4,1% --135,00116,98111,004 20-2
17-04-26 1.220,00------ -- ---------- --
17-04-26 1.240,00101,4091,67+9,73 +10,6% ----101,4086,9011 20-2
17-04-26 1.260,00------ -- ---------- --
17-04-26 1.280,0079,0073,60+5,40 +7,3% ----79,0075,202 20-2
17-04-26 1.300,0072,1065,42+6,68 +10,2% ----73,0063,0023 20-2
17-04-26 1.320,0063,7558,44+5,31 +9,1% ----65,1060,004 20-2
17-04-26 1.340,00------ -- ---------- --
17-04-26 1.360,0042,5045,78-- -- ----43,5042,50237 19-2
17-04-26 1.400,0038,6235,74+2,88 +8,1% ----38,6233,5020 20-2
17-04-26 1.440,0026,9027,68-0,78 -2,8% ----26,9026,901 20-2
17-04-26 1.480,0016,5021,19-- -- ----16,9016,502 18-2
17-04-26 1.500,0019,5018,64+0,86 +4,6% ----19,5017,752 20-2
17-04-26561.520,0018,0016,18+1,82 +11,2% ----18,0017,355 20-2
17-04-26 1.600,009,109,56-0,46 -4,8% ----9,109,054 20-2
17-04-26961.700,004,415,13-- -- ----4,414,413 18-2
17-04-26 1.800,002,752,86-0,11 -3,8% ----2,752,751 20-2
17-04-26191.900,001,151,73-- -- ----1,151,151 18-2
17-04-26 2.000,001,401,06-- -- ----1,401,405 30-1
17-04-26 2.100,000,500,54-0,04 -7,4% ----0,500,501 20-2
15-05-26 800,00------ -- ---------- --
15-05-26 840,00------ -- ---------- --
15-05-26 880,00------ -- ---------- --
15-05-26 920,00------ -- ---------- --
15-05-26 960,00------ -- ---------- --
15-05-26 1.000,00------ -- ---------- --
15-05-26 1.040,00------ -- ---------- --
15-05-26 1.060,00------ -- ---------- --
15-05-26 1.080,00------ -- ---------- --
15-05-26 1.100,00------ -- ---------- --
15-05-26 1.120,00------ -- ---------- --
15-05-26 1.160,00------ -- ---------- --
15-05-26 1.200,00------ -- ---------- --
15-05-26 1.240,00------ -- ---------- --
15-05-26 1.280,00------ -- ---------- --
15-05-26 1.320,00------ -- ---------- --
15-05-26 1.360,00------ -- ---------- --
15-05-26 1.400,00------ -- ---------- --
15-05-26 1.440,00------ -- ---------- --
15-05-26 1.480,00------ -- ---------- --
15-05-26 1.600,00------ -- ---------- --
15-05-26 1.700,00------ -- ---------- --
15-05-26 1.800,00------ -- ---------- --
15-05-26 1.900,00------ -- ---------- --
15-05-26 2.000,00------ -- ---------- --
15-05-26 2.100,00------ -- ---------- --
19-06-26 300,00845,50939,52-- -- ----845,50830,823 21-1
19-06-26 350,00780,01889,88-- -- ----787,98780,013 5-2
19-06-26 400,00757,57840,40-- -- ----757,57757,573 4-2
19-06-26 420,00--820,69-- -- --------0 --
19-06-26 440,00471,80800,98-329,18 -41,1% ----471,80471,802 22-12
19-06-26 450,00452,40791,11-338,71 -42,8% ----452,40452,402 23-12
19-06-26 460,00452,00781,25-329,25 -42,1% ----452,00452,001 29-12
19-06-26 480,00757,71761,63-- -- ----769,55757,712 29-1
19-06-26 500,00751,19741,98-- -- ----751,19751,191 29-1
19-06-26 520,00--722,33-- -- --------0 --
19-06-26 550,00642,06692,88-- -- ----642,06639,422 17-2
19-06-26 560,00732,42683,43-- -- ----732,42722,338 28-1
19-06-26 600,00624,90644,13-- -- ----624,90624,902 30-1
19-06-26 650,00564,23595,58-- -- ----564,23564,231 12-2
19-06-26 680,00509,05566,63-- -- ----509,05509,052 3-2
19-06-26 700,00528,00547,43-- -- ----528,00528,001 18-2
19-06-26 720,00378,00528,28-- -- ----378,00378,001 12-1
19-06-26 750,00468,00499,78-- -- ----468,00459,003 30-1
19-06-26 800,00450,94452,83-- -- ----450,94450,941 19-2
19-06-26 850,00360,00406,87-- -- ----360,45358,40100 16-2
19-06-26 880,00304,05379,92-- -- ----304,05304,051 5-2
19-06-26538900,00366,10362,27+3,83 +1,1% --430,00366,10366,101 20-2
19-06-26 920,00336,38344,92-- -- ----336,38336,381 19-2
19-06-26 940,00277,45327,87-- -- ----277,45247,994 6-2
19-06-26 950,00316,81319,47-- -- ----316,86316,816 19-2
19-06-26 960,00257,25311,20-- -- ----257,25257,251 26-1
19-06-26 980,00296,85294,79-- -- ----296,85296,851 29-1
19-06-26 1.000,00287,39278,79+8,60 +3,1% ----287,39275,804 20-2
19-06-26 1.020,00206,80263,22-- -- ----210,30204,6519 6-2
19-06-26 1.030,00262,00255,67+6,33 +2,5% ----262,00262,001 20-2
19-06-26 1.050,00236,40241,01-4,61 -1,9% ----238,60236,402 20-2
19-06-26 1.080,00215,05219,63-- -- ----215,05215,051 19-2
19-06-265331.100,00200,08206,06+12,04 +5,8% ----200,08200,081 20-2
19-06-26 1.120,00188,30193,03-- -- ----188,30188,301 19-2
19-06-26 1.140,00164,85180,40-- -- ----164,85164,851 18-2
19-06-26 1.160,00170,00168,13+1,87 +1,1% ----170,00165,004 20-2
19-06-26 1.180,00147,65156,52-- -- ----147,65147,654 19-2
19-06-26 1.200,00153,00145,62+7,38 +5,1% ----157,00143,0015 20-2
19-06-26 1.220,00130,55134,99-- -- ----130,55129,203 19-2
19-06-26 1.240,00124,90125,19-- -- ----124,90119,0016 19-2
19-06-26 1.260,00114,40115,84-- -- ----114,40112,8021 19-2
19-06-26 1.280,00104,15106,99-- -- ----104,15103,6040 19-2
19-06-26 1.300,00107,0098,84+8,16 +8,3% ----107,0095,3043 20-2
19-06-26 1.350,0078,4580,51-2,06 -2,6% ----79,0078,006 20-2
19-06-26 1.400,0071,4065,00+6,40 +9,8% ----71,4064,958 20-2
19-06-26 1.450,0051,1552,40-1,25 -2,4% ----51,1551,155 20-2
19-06-26 1.500,0044,2842,09+2,19 +5,2% ----46,0041,0033 20-2
19-06-261561.550,0032,7033,69-- -- ----32,7032,705 19-2
19-06-26 1.600,0029,7526,89+2,86 +10,6% ----29,7526,0011 20-2
19-06-26511.650,0021,2521,36-0,11 -0,5% ----21,2521,251 20-2
19-06-26 1.700,0013,3017,21-- -- ----13,4513,306 16-2
19-06-26 1.800,0011,8010,83+0,97 +9,0% ----11,8010,405 20-2
19-06-26 1.900,007,007,08-- -- ----7,006,5019 19-2
19-06-26 2.000,004,754,76-0,01 -0,2% ----4,754,751 20-2
19-06-26 2.200,002,252,34-- -- ----2,352,252 19-2
19-06-26 2.400,001,441,37+0,07 +5,1% ----1,441,423 20-2
18-09-26 350,00943,10891,49-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28842,66-- -- ----748,28748,281 21-1
18-09-26 450,00--794,19-- -- --------0 --
18-09-26 460,00--784,49-- -- --------0 --
18-09-26 480,00--765,19-- -- --------0 --
18-09-26 500,00743,84745,89-- -- ----743,84743,234 19-2
18-09-26 520,00--726,69-- -- --------0 --
18-09-26 550,00438,80697,94-259,14 -37,1% ----438,80438,801 4-12
18-09-26 560,00--688,39-- -- --------0 --
18-09-26 600,00609,55650,44-- -- ----609,55609,551 17-2
18-09-26 650,00572,08603,49-- -- ----572,08572,081 12-2
18-09-26 680,00521,69575,64-- -- ----521,69521,691 23-1
18-09-26 700,00504,00557,24-- -- ----504,00504,001 22-1
18-09-26 720,00485,50538,99-- -- ----485,50485,501 23-1
18-09-26 750,00502,42511,92-- -- ----502,42502,428 19-2
18-09-26 800,00445,00467,74-- -- ----445,00445,001 3-2
18-09-2629850,00365,00424,97-- -- ----365,00365,001 6-2
18-09-26 880,00187,20400,10-- -- ----187,20187,203 2-1
18-09-26 900,00333,00383,92-- -- ----333,00333,001 13-2
18-09-26 920,00335,55368,03-- -- ----335,55335,551 10-2
18-09-26 950,00342,00344,73-- -- ----342,00342,001 19-2
18-09-26 1.000,00268,50308,16-- -- ----268,50268,501 17-2
18-09-26 1.050,00287,48273,86+13,62 +5,0% ----287,48287,484 20-2
18-09-26 1.080,00212,19254,49-- -- ----212,19212,191 4-2
18-09-26 1.100,00257,80242,09+15,71 +6,5% ----257,80257,801 20-2
18-09-26 1.120,00190,81230,09-- -- ----190,81190,812 13-2
18-09-26 1.140,00206,00218,57-- -- ----206,00201,003 18-2
18-09-26 1.160,00205,00207,39-2,39 -1,2% ----205,00205,001 20-2
18-09-26271.180,00174,32196,68-- -- ----174,32174,321 18-2
18-09-26 1.200,00196,00186,35+9,65 +5,2% 192,90--199,00188,005 20-2
18-09-26 1.220,00151,45176,23-- -- ----151,45147,6013 16-2
18-09-26 1.240,00163,00166,78-- -- ----163,00162,502 19-2
18-09-26 1.260,00133,00157,71-- -- ----134,65133,0013 16-2
18-09-26 1.280,00148,75148,84-0,09 -0,1% ----148,75148,753 20-2
18-09-26 1.300,00138,45140,86-2,41 -1,7% ----138,45138,452 20-2
18-09-26 1.320,00141,20132,71+8,49 +6,4% ----141,20141,202 20-2
18-09-26 1.340,00123,90125,24-1,34 -1,1% ----123,90123,901 20-2
18-09-26 1.350,0090,90121,65-- -- ----95,2590,902 17-2
18-09-26 1.360,0090,10118,10-- -- ----90,1090,101 17-2
18-09-26 1.380,0092,05111,35-- -- ----93,0591,9011 10-2
18-09-26 1.400,00101,50105,17-- -- 34,00--103,00101,502 19-2
18-09-26 1.450,0088,4590,63-2,18 -2,4% ----88,4588,451 20-2
18-09-26 1.500,0081,0078,13+2,87 +3,7% ----81,0076,002 20-2
18-09-26 1.550,0067,4567,21+0,24 +0,4% ----67,4567,451 20-2
18-09-26 1.600,0060,0057,69+2,31 +4,0% ----61,0057,555 20-2
18-09-26 1.650,0051,0049,52+1,48 +3,0% ----51,0048,552 20-2
18-09-26 1.700,0042,5542,62-0,07 -0,2% ----42,5542,552 20-2
18-09-26 1.800,0032,0031,50+0,50 +1,6% ----32,0031,007 20-2
18-09-26 1.900,0016,4523,21-- -- ----16,9016,453 17-2
18-09-26 2.000,0018,3517,26+1,09 +6,3% ----18,3518,351 20-2
18-09-26 2.200,009,759,44-- -- ----9,759,751 18-2
18-09-26 2.400,005,605,57+0,03 +0,5% ----5,605,601 20-2
18-12-26 280,00942,91961,90-- -- ----942,91940,1912 18-2
18-12-26 300,00862,59942,45-- -- ----862,59862,591 16-1
18-12-26 350,00900,00894,05+5,95 +0,7% ----900,00900,001 20-2
18-12-26 400,00804,00846,00-- -- ----804,00804,001 28-1
18-12-26 450,00832,84798,31-- -- ----832,84832,848 28-1
18-12-26 460,00839,98788,81-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31769,91-- -- ----821,48800,886 28-1
18-12-26 500,00698,00751,11-- -- ----698,00698,001 11-2
18-12-26 520,00767,13732,36-- -- ----767,13767,134 28-1
18-12-26 550,00691,00704,37-- -- ----691,00691,001 18-2
18-12-26 560,00655,40695,12-- -- ----656,33655,402 30-1
18-12-26 600,00662,00658,33+3,67 +0,6% ----662,00662,001 20-2
18-12-26 640,00550,17622,03-- -- ----550,17542,502 16-1
18-12-26 680,00600,56586,32+14,24 +2,4% ----600,56600,561 20-2
18-12-26 700,00500,46568,70-- -- ----501,48500,466 17-2
18-12-26 720,00--551,28-- -- --------0 --
18-12-26 760,00530,81517,01+13,80 +2,7% ----530,81530,811 20-2
18-12-26 800,00438,00483,61-- -- ----438,00438,003 13-2
18-12-26 840,00399,90451,14-- -- ----399,90399,253 4-2
18-12-26 880,00417,23419,88-- -- ----417,23417,231 19-2
18-12-26 900,00405,00404,63-- -- ----405,00405,005 19-2
18-12-26 920,00308,21389,76-- -- ----308,21308,211 5-2
18-12-26 960,00361,31361,64-0,33 -0,1% ----361,31361,312 20-2
18-12-26 1.000,00342,00333,66+8,34 +2,5% --400,00342,00342,003 20-2
18-12-26321.040,00256,00307,81-- -- ----256,00256,001 6-2
18-12-26 1.080,00249,00283,38-- -- ----249,00249,001 16-2
18-12-26 1.100,00282,00271,65+10,35 +3,8% ----282,00282,001 20-2
18-12-26 1.120,00228,60260,38-- -- ----228,60228,603 16-2
18-12-26 1.140,00218,20249,48-- -- ----218,20218,203 16-2
18-12-26 1.160,00249,61238,98+10,63 +4,4% ----249,61249,611 20-2
18-12-26231.180,00191,17228,80-- -- ----191,17190,934 17-2
18-12-26 1.200,00232,00218,90+13,10 +6,0% ----232,00220,0034 20-2
18-12-26 1.220,00169,00209,40-- -- ----169,00169,001 17-2
18-12-26 1.240,00166,65200,23-- -- ----166,65166,652 11-2
18-12-26 1.260,00199,86191,41+8,45 +4,4% ----199,86199,861 20-2
18-12-26 1.280,00189,40182,91+6,49 +3,5% ----189,40189,401 20-2
18-12-26 1.300,00182,19174,71+7,48 +4,3% ----182,19182,191 20-2
18-12-26 1.320,00162,45166,29-- -- ----167,00162,452 19-2
18-12-26 1.350,00154,95155,16-- -- ----154,95154,951 18-2
18-12-26 1.400,00145,00138,09+6,91 +5,0% ----145,00145,005 20-2
18-12-26 1.450,00126,05123,04+3,01 +2,4% ----126,05126,051 20-2
18-12-26 1.500,00109,80109,30-- -- ----109,80104,4048 19-2
18-12-26 1.550,0064,9596,95-- -- ----64,9564,9512 5-2
18-12-26 1.600,0082,9585,95-- -- ----82,9582,9513 19-2
18-12-2691.650,0073,7576,32-- -- ----73,7573,753 19-2
18-12-26 1.700,0050,6967,74-- -- ----50,7550,179 17-2
18-12-26 1.800,0050,7553,46-- -- ----50,7550,755 18-2
18-12-26 1.900,0030,0042,73-- -- ----32,6530,002 17-2
18-12-26 2.000,0032,2433,89-- -- ----32,2432,241 19-2
18-12-26 2.200,0022,0021,43+0,57 +2,7% ----22,0022,001 20-2
18-12-26 2.400,0015,0014,01+0,99 +7,1% ----15,0014,005 20-2
18-06-27 300,00889,64944,78-- -- ----898,74880,715 17-2
18-06-2717400,00771,86850,53-- -- ----772,39771,862 16-1
18-06-27 450,00825,57804,28+21,29 +2,6% ----825,57798,846 20-2
18-06-27 480,00--776,80-- -- --------0 --
18-06-27 500,00677,66758,70-- -- ----677,66672,824 15-1
18-06-27 600,00635,10670,28-- -- ----636,00635,102 10-2
18-06-27 640,00--636,22-- -- --------0 --
18-06-27 680,00--602,81-- -- --------0 --
18-06-27 700,00494,77586,51-- -- ----494,77494,771 15-1
18-06-27 720,00--570,41-- -- --------0 --
18-06-27 760,00494,86539,00-- -- ----494,86493,415 27-1
18-06-27 800,00474,30508,36-- -- ----474,30474,303 29-1
18-06-27 840,00--478,98-- -- --------0 --
18-06-27 880,00402,76450,78-- -- ----402,76402,761 4-2
18-06-27 900,00421,33436,86-- -- ----421,33419,379 18-2
18-06-27 920,00--423,43-- -- --------0 --
18-06-27 960,00361,20397,57-- -- ----361,20361,203 16-2
18-06-27 1.000,00385,00372,95+12,05 +3,2% ----388,00378,009 20-2
18-06-27 1.040,00343,95349,19-- -- ----343,95343,951 29-1
18-06-27781.100,00314,00316,26-- -- ----314,00312,004 18-2
18-06-27 1.150,00--290,44-- -- --------0 --
18-06-27 1.200,00280,07266,71+13,36 +5,0% ----280,07265,495 20-2
18-06-27 1.250,00240,86245,16-- -- ----240,91240,866 19-2
18-06-27 1.300,00230,50224,65+5,85 +2,6% ----230,50223,754 20-2
18-06-27 1.350,00180,09206,07-- -- ----180,09178,993 16-2
18-06-27 1.400,00197,45188,42+9,03 +4,8% ----197,45187,273 20-2
18-06-27 1.450,00136,75172,38-- -- ----137,00136,753 6-2
18-06-27 1.500,00152,56158,18-- -- ----152,56152,561 19-2
18-06-27 1.550,00131,75145,13-- -- ----131,75131,752 12-2
18-06-27 1.600,00134,95132,84+2,11 +1,6% ----134,95132,252 20-2
18-06-27 1.700,0083,20111,92-- -- ----83,2083,152 20-1
18-06-27 1.800,0072,4094,01-- -- ----72,4072,401 5-2
18-06-27 2.000,0056,7566,83-- -- ----56,7556,751 13-2
18-06-27 2.200,00--48,10-- -- --------0 --
18-06-27 2.400,0037,4535,37+2,08 +5,9% ----37,4535,702 20-2
17-12-27 300,00890,78945,88-- -- ----906,53883,655 4-2
17-12-27 400,00805,90856,88-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16812,45-- -- ----820,16820,161 29-1
17-12-27 480,00737,71786,35-- -- ----737,71737,712 27-1
17-12-27 500,00723,65769,04-- -- ----723,65723,651 27-1
17-12-27 550,00613,05726,54-- -- ----614,00613,005 19-1
17-12-27 600,00606,54685,04-- -- ----606,54606,541 6-2
17-12-27 650,00620,64644,96-- -- ----620,64620,641 12-2
17-12-27 680,00605,00621,66-- -- ----605,00605,001 18-2
17-12-27 700,00600,10606,41-- -- ----600,10600,101 19-2
17-12-27 720,00--591,38-- -- --------0 --
17-12-27 760,00545,00562,00-- -- ----545,00545,001 18-2
17-12-27 800,00540,05533,59+6,46 +1,2% ----540,05540,051 20-2
17-12-27 840,00--506,17-- -- --------0 --
17-12-27 880,00454,00479,65-- -- ----454,00451,003 30-1
17-12-27 900,00464,00466,85-- -- ----464,00456,0022 19-2
17-12-27 920,00410,00454,23-- -- ----410,00410,001 6-2
17-12-27 960,00462,46429,78-- -- ----462,46462,461 28-1
17-12-27 1.000,00421,80406,26+15,54 +3,8% ----421,80421,801 20-2
17-12-27 1.040,00352,95383,81-- -- ----352,95352,951 10-2
17-12-27 1.100,00310,00352,13-- -- --380,00310,00310,003 13-2
17-12-27261.150,00289,91327,51-- -- ----296,53289,912 17-2
17-12-27 1.200,00312,50304,48+8,02 +2,6% ----312,50303,507 20-2
17-12-27 1.220,00--295,73-- -- --------0 --
17-12-27 1.240,00--287,21-- -- --------0 --
17-12-27 1.250,00319,00283,03-- -- ----319,00319,001 28-1
17-12-27 1.260,00--278,91-- -- --------0 --
17-12-27 1.280,00--270,89-- -- --------0 --
17-12-27 1.300,00255,00263,06-- -- 265,00--255,00255,001 19-2
17-12-27 1.320,00--255,51-- -- --------0 --
17-12-27 1.340,00--248,16-- -- --------0 --
17-12-27 1.350,00275,00244,61-- -- ----275,00275,002 28-1
17-12-27 1.360,00215,00241,06-- -- ----215,00215,001 16-2
17-12-27 1.380,00220,00234,11-- -- ----220,00220,001 12-2
17-12-27 1.400,00220,00227,43-- -- ----220,00220,001 19-2
17-12-27 1.420,00219,00220,91-- -- ----219,00219,001 18-2
17-12-27 1.440,00--214,56-- -- --------0 --
17-12-27 1.460,00184,13208,41-- -- ----184,13184,132 22-1
17-12-27 1.480,00208,86202,46+6,40 +3,2% ----208,86208,861 20-2
17-12-27 1.500,00203,01196,68+6,33 +3,2% ----203,01203,011 20-2
17-12-27 1.550,00168,30182,98-- -- ----168,65168,302 10-2
17-12-27 1.600,00169,29170,38-1,09 -0,6% ----169,29169,291 20-2
17-12-27 1.700,00146,84147,63-0,79 -0,5% ----146,84146,841 20-2
17-12-27 1.800,00114,00128,31-- -- ----114,00112,954 16-2
17-12-27 2.000,00100,0097,31+2,69 +2,8% ----102,00100,002 20-2
17-12-27 2.200,0072,8474,34-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4057,20-- -- ----59,5059,402 29-1
17-12-27 2.800,0034,0034,73-- -- ----34,0034,001 18-2
15-12-28 300,00773,27952,14-- -- ----773,89773,273 9-1
15-12-28 400,00714,66868,30-- -- ----714,66714,656 12-1
15-12-28 450,00392,57827,81-435,24 -52,6% ----392,57392,572 19-9
15-12-28 480,00--804,72-- -- --------0 --
15-12-28 500,00821,70788,44-- -- ----821,70821,703 28-1
15-12-28 550,00759,16749,65-- -- ----759,16750,003 29-1
15-12-28 600,00693,00712,45-- -- ----693,00693,001 30-1
15-12-28 640,00--683,64-- -- --------0 --
15-12-28 680,00--655,23-- -- --------0 --
15-12-28 700,00580,00641,93-- -- ----580,00580,001 17-2
15-12-28 720,00--628,50-- -- --------0 --
15-12-28 760,00--602,35-- -- --------0 --
15-12-28 800,00555,64576,77-- -- ----555,64555,641 12-2
15-12-28 840,00--552,32-- -- --------0 --
15-12-28 880,00538,95528,44-- -- ----538,95538,951 19-2
15-12-28 900,00477,77517,04-- -- ----477,77477,771 9-2
15-12-28 920,00--505,81-- -- --------0 --
15-12-28 960,00--483,71-- -- --------0 --
15-12-28 1.000,00429,00462,45-- -- ----430,00426,005 29-1
15-12-28 1.040,00354,00442,22-- -- ----354,00354,0011 20-1
15-12-28 1.100,00381,65413,07-- -- ----381,65381,651 17-2
15-12-28 1.150,00--390,89-- -- --------0 --
15-12-28 1.200,00375,00369,53+5,47 +1,5% 377,00--375,00375,001 20-2
15-12-28441.250,00332,75349,46-- -- ----332,75332,751 18-2
15-12-28 1.300,00326,00330,58-- -- ----326,00325,003 19-2
15-12-28 1.350,00279,45312,63-- -- ----279,45279,453 16-2
15-12-28 1.400,00267,00296,56-- -- ----267,00263,858 16-2
15-12-28 1.450,00250,00281,06-- -- --300,00250,00250,001 2-2
15-12-28 1.500,00263,00266,48-- -- ----264,00263,004 19-2
15-12-28 1.550,00--252,39-- -- --------0 --
15-12-28 1.600,00236,00239,44-- -- ----236,00236,002 19-2
15-12-28 1.700,00210,10215,66-- -- ----210,10210,101 18-2
15-12-28 1.800,00189,00194,50-- -- ----189,00187,502 19-2
15-12-28 2.000,00165,00155,72+9,28 +6,0% ----165,00157,502 20-2
15-12-28 2.200,00120,00131,10-- -- ----120,00120,002 10-2
15-12-28 2.400,0092,25108,53-- -- ----92,2592,251 6-2
15-12-28 2.800,00--76,00-- -- --------0 --
15-12-28 3.200,0046,0054,54-- -- ----46,0046,001 6-2
21-12-29 300,00871,11962,14-- -- ----871,11871,111 15-1
21-12-29 400,00810,00882,37-- -- ----810,00810,001 17-2
21-12-29 450,00780,22844,14-- -- ----780,22780,222 26-1
21-12-29 500,00855,00806,44-- -- ----855,00855,001 28-1
21-12-29 550,00711,00770,78-- -- ----711,00711,004 26-1
21-12-29 600,00695,00736,30-- -- ----695,00695,002 16-2
21-12-29 700,00635,34671,19-- -- ----635,34635,341 30-1
21-12-29 800,00646,75611,33-- -- ----646,75646,751 28-1
21-12-29 900,00532,00556,22-- -- ----532,00532,001 18-2
21-12-29 1.000,00503,50506,52-- -- ----503,50503,501 19-2
21-12-29331.100,00430,00461,02-- -- ----430,00430,001 4-2
21-12-29 1.200,00417,00419,19-2,19 -0,5% ----417,00417,004 20-2
21-12-29 1.400,00315,00349,22-- -- ----315,00315,001 13-2
21-12-29 1.600,00270,00294,51-- -- ----273,00270,0013 16-2
21-12-29 1.800,00209,00249,76-- -- ----209,00209,002 5-2
21-12-29 2.000,00199,00212,81-- -- ----199,00199,001 30-1
21-12-29 2.400,00154,08156,89-- -- ----154,08154,082 27-1
21-12-29 2.800,00109,00118,22-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0090,62-- -- ----95,0095,001 28-1
20-12-30 500,00743,99820,43-- -- ----774,50743,994 4-2
20-12-30 600,00712,45758,89-- -- ----714,06712,452 16-2
20-12-30 700,00736,01699,38-- -- ----736,01736,011 28-1
20-12-30 800,00637,05644,78-- -- ----637,05637,051 19-2
20-12-30 900,00593,87595,33-- -- ----593,87593,871 29-1
20-12-30 1.000,00504,45548,61-- -- ----504,45504,451 16-2
20-12-30 1.100,00433,33505,26-- -- ----433,33433,332 5-2
20-12-30 1.200,00434,45465,84-- -- ----435,75432,0022 16-2
20-12-30 1.400,00411,20399,20+12,00 +3,0% ----411,20411,201 20-2
20-12-30201.600,00320,90344,25-- -- ----321,00317,5018 16-2
20-12-30 2.000,00266,80261,29+5,51 +2,1% 185,00--266,80266,801 20-2
20-12-30 2.400,00200,45202,40-1,95 -1,0% ----200,45200,451 20-2
20-12-30 2.800,00152,30159,44-- -- ----152,30151,803 9-2
20-12-30 3.200,00119,25127,51-- -- ----119,25119,252 9-2
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?