Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.462,201.498,00-35,80 -2,4% 1.475,001.444,80665.37817:39

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 5-6-2026)
Totaal volume 2.781 (1.638 Calls, 1.143 Puts)
Totaal open interest bij opening 118.889 (55.749 Calls, 63.140 Puts)
Call / Put ratio 1,43
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
19-06-2636300,001.048,251.198,30-35,82 -3,0% ----1.048,251.040,508 14-5
19-06-263350,00962,001.148,35-35,82 -3,1% ----962,00962,001 18-5
19-06-261400,00836,401.098,40-35,82 -3,3% ----836,40836,401 24-4
19-06-262420,00819,251.078,42-35,82 -3,3% ----819,25817,502 24-4
19-06-264440,00861,001.058,45-35,83 -3,4% ----861,00861,001 8-5
19-06-262450,00799,751.048,46-35,83 -3,4% ----799,75787,002 24-4
19-06-261460,00732,751.038,47-35,83 -3,5% ----732,75732,751 11-3
19-06-263480,00812,001.018,49-35,83 -3,5% ----812,00812,001 18-5
19-06-268500,00907,30998,51-35,84 -3,6% ----907,30907,305 2-6
19-06-262520,00735,00978,53-35,84 -3,7% ----735,00725,252 24-4
19-06-2632550,00747,00948,56-35,84 -3,8% ----747,00747,001 8-5
19-06-2610560,00699,71938,57-35,84 -3,8% ----700,16698,004 21-4
19-06-2670600,00785,48898,61-35,84 -4,0% ----785,52785,486 28-5
19-06-2678650,00562,00848,66-35,84 -4,2% ----562,00562,002 4-5
19-06-265680,00534,73818,69-35,84 -4,4% ----534,73534,731 5-5
19-06-26353700,00567,58798,71-35,84 -4,5% ----567,58567,586 6-5
19-06-2627720,00666,62778,73-35,84 -4,6% ----666,62666,621 29-5
19-06-26290750,00558,00748,76-35,84 -4,8% ----558,00558,001 6-5
19-06-261760,00562,00738,77-35,84 -4,9% ----562,00562,001 7-5
19-06-26349800,00653,25698,81-35,83 -5,1% ----653,25653,251 10:11
19-06-26161850,00622,00648,86-35,83 -5,5% ----622,00610,756 16:55
19-06-2691880,00397,50618,89-35,82 -5,8% ----397,50397,501 20-5
19-06-26397900,00562,50598,92-35,83 -6,0% ----562,50548,504 17:10
19-06-2655920,00486,22578,94-35,82 -6,2% ----486,22486,221 26-5
19-06-268940,00357,85558,97-35,82 -6,4% ----357,85357,851 8-5
19-06-26180950,00460,75548,99-35,83 -6,5% ----460,75460,752 27-5
19-06-2620960,00433,59539,00-35,82 -6,6% ----433,59433,591 29-5
19-06-2627980,00482,00519,05-35,84 -6,9% ----482,00482,001 17:14
19-06-265121.000,00446,50499,10-35,85 -7,2% 444,50--470,00446,506 4-6
19-06-2671.020,00199,03479,17-35,88 -7,5% ----199,03199,031 4-5
19-06-26151.030,00300,00469,20-35,89 -7,6% ----300,00300,001 20-5
19-06-2661.040,00233,17459,24-35,90 -7,8% ----233,17233,171 19-5
19-06-265221.050,00402,00449,30-35,93 -8,0% ----402,00402,001 4-6
19-06-2641.060,00237,71439,35-35,95 -8,2% ----237,71237,711 6-5
19-06-26361.080,00235,55419,46-35,98 -8,6% ----235,55235,5512 20-5
19-06-26 1.090,00--409,55-36,02 -8,8% --------0 --
19-06-264321.100,00345,00399,63-36,04 -9,0% ----345,00345,001 4-6
19-06-26841.120,00152,50379,80-36,11 -9,5% ----152,50152,501 19-5
19-06-26261.140,00343,73360,05-36,21 -10,1% ----343,73343,731 4-6
19-06-261261.160,00236,22340,31-36,09 -10,6% ----236,22236,225 28-5
19-06-261121.180,00269,87320,65-36,25 -11,3% ----269,87269,871 2-6
19-06-267781.200,00263,00301,09-36,17 -12,0% 206,00--263,00263,001 09:41
19-06-261711.220,00214,56281,55-36,18 -12,9% ----226,15214,563 25-5
19-06-266661.240,00215,86262,26-36,16 -13,8% ----229,00215,864 10:02
19-06-262711.260,00210,20242,98-35,89 -14,8% ----210,20194,002 15:53
19-06-265621.280,00175,00223,79-35,31 -15,8% ----175,00175,001 10:55
19-06-261.1381.300,00165,00205,11-34,88 -17,0% ----165,00161,252 11:06
19-06-263481.320,00142,85186,74-34,08 -18,2% ----145,00142,852 4-6
19-06-26471.340,00126,50168,87-33,23 -19,7% ----139,00126,503 10:15
19-06-262351.350,00123,22160,24-32,67 -20,4% ----123,22118,005 10:33
19-06-261081.360,00122,00151,57-31,97 -21,1% ----122,00110,003 11:14
19-06-26701.380,00111,00135,10-30,56 -22,6% ----111,00111,005 16:15
19-06-261.0581.400,0090,52119,77-29,31 -24,5% ----90,5284,6818 15:36
19-06-261101.420,0076,70104,90-27,36 -26,1% ----80,7576,7010 17:21
19-06-26651.440,0065,7091,42-25,79 -28,2% ----67,2559,8520 17:25
19-06-264511.450,0064,6584,86-24,56 -28,9% ----66,0055,00145 17:01
19-06-26611.460,0056,1078,79-23,80 -30,2% ----62,5050,4062 17:23
19-06-263291.480,0046,1067,48-21,60 -32,0% ----52,0042,5061 17:26
19-06-261.9491.500,0039,0057,37-19,64 -34,2% ----44,5034,50118 17:25
19-06-264131.520,0032,8048,35-17,49 -36,2% ----33,5028,5029 16:03
19-06-26281.540,0025,2040,84-15,57 -38,1% ----27,7525,205 13:42
19-06-266311.550,0023,0437,41-14,72 -39,3% ----24,3521,5056 17:29
19-06-26171.560,0021,0034,00-13,69 -40,3% --26,0025,0019,0040 17:23
19-06-264101.580,0016,9527,61-11,02 -39,9% ----19,5015,0040 17:06
19-06-269991.600,0013,4423,03-9,66 -41,9% ----16,5012,34159 17:29
19-06-2661.620,0012,0019,06-8,21 -43,1% ----12,1010,0020 16:34
19-06-26311.640,009,4515,32-6,51 -42,5% ----9,458,455 16:01
19-06-265661.650,007,9013,96-5,96 -42,7% ----9,556,9083 17:29
19-06-261501.680,006,5010,04-4,17 -41,5% ----6,606,5011 16:43
19-06-262721.700,004,388,22-3,31 -40,3% ----4,784,0025 17:19
19-06-26381.720,003,606,48-2,50 -38,6% ----3,713,604 15:45
19-06-26141.760,004,004,14-1,45 -35,0% ----4,002,802 4-6
19-06-26941.800,001,692,67-1,06 -39,7% ----2,001,5021 17:26
19-06-2631.840,001,251,71-0,79 -46,2% ----1,251,251 16:33
19-06-261151.900,001,000,83-0,47 -56,6% ----1,001,003 4-6
19-06-261132.000,000,700,24-0,17 -70,8% --2,001,000,707 3-6
19-06-26522.100,000,440,06-0,05 -83,3% ----0,440,385 3-6
19-06-26382.200,000,280,01-- -- ----0,280,281 29-5
19-06-26622.400,000,170,06-- -- --0,370,170,173 29-5
17-07-261760,00629,32740,45-34,78 -4,7% ----629,32629,321 29-5
17-07-26 800,00--700,66-34,42 -4,9% --------0 --
17-07-26 840,00--660,95-34,31 -5,2% --------0 --
17-07-262880,00598,27621,30-34,17 -5,5% ----598,27598,271 3-6
17-07-265920,00490,94581,75-34,60 -5,9% ----490,94490,941 26-5
17-07-266960,00367,54542,44-34,49 -6,4% ----367,54367,541 13-5
17-07-2661.000,00492,00503,32-34,34 -6,8% ----492,00492,001 3-6
17-07-26101.040,00396,66464,53-34,15 -7,4% ----396,66393,917 25-5
17-07-2631.060,00396,96445,39-34,11 -7,7% ----405,06396,963 4-6
17-07-2621.080,00404,93426,36-34,06 -8,0% ----404,93404,931 3-6
17-07-26121.100,00395,00407,35-33,75 -8,3% ----395,00395,002 3-6
17-07-2621.120,00220,50388,78-33,68 -8,7% 353,65356,65220,50220,501 13-5
17-07-2621.140,00195,10370,78-33,97 -9,2% ----195,10195,102 20-5
17-07-26271.160,00346,25351,97-33,06 -9,4% ----346,25307,978 4-6
17-07-26131.180,00293,99334,27-32,96 -9,9% ----293,99290,225 11:12
17-07-26531.200,00282,00316,70-32,60 -10,3% ----282,00282,005 12:44
17-07-26211.220,00260,49298,88-31,58 -10,6% ----260,49256,725 11:12
17-07-26161.240,00206,00282,30-31,34 -11,1% ----206,00206,001 29-5
17-07-26181.260,00232,62265,81-30,68 -11,5% ----232,62232,625 15:36
17-07-26111.280,00212,14249,36-29,58 -11,9% ----212,14212,141 09:26
17-07-26271.300,00202,62234,11-29,62 -12,7% ----204,00202,628 15:36
17-07-26721.320,00189,83218,72-28,40 -13,0% ----198,05183,5331 17:25
17-07-2691.340,00180,85204,07-27,38 -13,4% ----180,85180,851 5-6
17-07-261051.360,00164,00190,59-27,02 -14,2% ----166,00156,0012 15:31
17-07-26721.380,00145,85176,71-25,47 -14,4% ----152,00145,858 15:19
17-07-26551.400,00139,23164,05-24,48 -14,9% ----146,25133,0033 17:25
17-07-26201.420,00141,50152,56-24,10 -15,8% ----141,50141,5010 3-6
17-07-26451.440,00121,00140,30-22,19 -15,8% ----121,00112,504 17:03
17-07-2671.460,0099,00129,70-21,29 -16,4% ----109,8599,003 4-6
17-07-26601.480,00105,00120,01-20,81 -17,3% ----105,0094,908 16:19
17-07-26371.500,0088,00109,50-18,73 -17,1% ----88,0086,002 12:20
17-07-2661.510,00101,25105,08-18,23 -17,3% ----101,25101,132 4-6
17-07-26361.520,0079,50100,96-18,29 -18,1% ----79,5079,501 09:26
17-07-26211.540,0074,5093,06-17,65 -19,0% ----74,5074,501 09:30
17-07-26381.560,0062,0084,60-15,77 -18,6% 0,10--62,0046,753 2-6
17-07-2641.580,0060,6577,44-14,93 -19,3% ----60,6560,651 09:17
17-07-261031.600,0057,4571,22-14,44 -20,3% ----60,0053,9024 17:16
17-07-262151.640,0047,0058,62-11,82 -20,2% ----47,0044,9526 17:28
17-07-2681.680,0038,7549,45-10,94 -22,1% ----38,7537,8534 09:44
17-07-261111.700,0037,0043,93-9,02 -20,5% ----37,0032,7511 16:15
17-07-26351.720,0031,6540,18-8,60 -21,4% ----32,4530,355 09:50
17-07-26 1.760,0026,0033,08-7,25 -21,9% ----26,9026,002 09:46
17-07-26411.800,0021,3027,39-6,24 -22,8% ----22,6519,508 17:09
17-07-262591.900,0013,2016,83-4,00 -23,8% ----13,9012,0026 17:08
17-07-26592.000,008,7510,66-2,66 -25,0% ----8,758,3010 16:55
17-07-26112.100,005,206,77-1,61 -23,8% ----5,204,803 13:00
17-07-2692.200,003,254,34-0,96 -22,1% ----3,253,252 09:30
17-07-26152.300,002,102,55-0,28 -11,0% ----2,302,102 4-6
21-08-261800,00620,94701,87-35,65 -5,1% ----620,94620,941 2-6
21-08-26 840,00--662,66-35,56 -5,4% --------0 --
21-08-26 880,00--623,72-35,43 -5,7% --------0 --
21-08-26 920,00--585,31-35,49 -6,1% --------0 --
21-08-26 960,00--547,32-35,22 -6,4% --------0 --
21-08-26 1.000,00--509,67-34,75 -6,8% --------0 --
21-08-26 1.040,00--473,11-34,66 -7,3% --------0 --
21-08-2621.060,00356,39454,84-34,08 -7,5% ----356,39356,391 29-5
21-08-2631.080,00391,06437,06-33,73 -7,7% ----397,66391,063 4-6
21-08-26 1.100,00--419,56-33,66 -8,0% --------0 --
21-08-26 1.120,00--402,06-33,11 -8,2% --------0 --
21-08-26 1.160,00--368,29-31,70 -8,6% --------0 --
21-08-2691.200,00298,00335,36-30,39 -9,1% ----298,00298,001 10:10
21-08-2621.240,00200,44304,54-29,65 -9,7% ----205,70200,442 1-6
21-08-2671.280,00256,63274,46-27,85 -10,1% ----260,92256,634 3-6
21-08-2661.320,00214,64247,48-27,20 -11,0% 218,70222,20214,64214,641 09:26
21-08-2641.360,00190,23220,99-24,91 -11,3% ----190,23190,002 10:32
21-08-26201.400,00168,43197,97-24,19 -12,2% ----169,62168,437 14:05
21-08-26131.440,00156,00175,26-21,83 -12,5% ----156,00144,4017 15:53
21-08-2691.480,00136,00155,81-20,92 -13,4% ----140,00132,003 17:06
21-08-26111.520,00111,70136,84-18,50 -13,5% ----115,50111,703 10:55
21-08-26131.560,00104,00121,24-17,81 -14,7% ----104,00104,007 17:08
21-08-26261.600,0087,00105,82-15,54 -14,7% ----88,0086,503 10:42
21-08-2651.640,0085,0593,40-14,78 -15,8% ----85,0585,054 3-6
21-08-2611.680,0046,0080,83-12,39 -15,3% ----46,4046,002 29-5
21-08-26111.700,0066,0076,26-12,37 -16,2% ----66,0061,003 15:54
21-08-26 1.720,00--71,53-11,94 -16,7% --------0 --
21-08-26161.800,0040,8854,34-9,39 -17,3% ----41,5040,883 4-6
21-08-2621.900,0029,5038,47-6,86 -17,8% ----29,5029,501 12:07
21-08-2682.000,0023,0027,03-4,76 -17,6% ----23,0020,955 16:34
21-08-2612.100,00--19,82-3,85 -19,4% --------1 22-5
21-08-2642.200,0010,7514,28-2,76 -19,3% ----10,7510,751 10:11
21-08-2642.300,008,3510,19-1,84 -18,1% ----8,357,903 15:52
21-08-26 2.400,006,007,65-1,45 -19,0% ----6,005,702 17:27
18-09-2659350,00969,161.149,40-35,47 -3,1% ----969,16964,874 11-5
18-09-2631400,00792,001.099,74-35,45 -3,2% ----808,00792,003 28-4
18-09-261440,00747,301.060,17-35,52 -3,4% ----747,30747,301 29-4
18-09-26 450,00--1.050,31-35,56 -3,4% --------0 --
18-09-26 460,00--1.040,44-35,60 -3,4% --------0 --
18-09-26 480,00--1.020,70-35,67 -3,5% --------0 --
18-09-264500,00708,001.000,96-35,70 -3,6% ----708,00708,001 8-4
18-09-26 520,00--981,23-35,74 -3,6% --------0 --
18-09-261550,00689,00951,72-35,87 -3,8% ----689,00689,001 24-4
18-09-26 560,00--941,88-35,91 -3,8% --------0 --
18-09-263600,00580,55902,50-36,02 -4,0% ----580,55580,551 28-4
18-09-263650,00570,23853,50-36,23 -4,2% ----570,23570,231 23-4
18-09-261680,00582,60824,12-36,26 -4,4% ----582,60582,601 24-4
18-09-266700,00605,60804,53-36,27 -4,5% ----605,60597,003 18-5
18-09-264720,00505,70784,98-36,30 -4,6% ----505,70505,701 23-4
18-09-2649750,00561,00755,88-36,39 -4,8% ----561,00561,001 18-5
18-09-26 760,00--746,18-36,37 -4,9% --------0 --
18-09-26110800,00657,00707,39-36,28 -5,1% ----657,00657,001 10:55
18-09-2629850,00482,30659,44-36,15 -5,5% ----482,30482,302 13-5
18-09-2645880,00398,24630,87-36,01 -5,7% ----398,24397,774 22-4
18-09-2668900,00525,42611,85-35,92 -5,9% ----525,42525,421 26-5
18-09-2690920,00582,14593,35-35,91 -6,1% ----582,14582,141 3-6
18-09-2685950,00554,19565,46-35,58 -6,3% ----554,19554,191 3-6
18-09-26921.000,00468,42519,05-34,40 -6,6% ----480,26468,422 4-6
18-09-26701.050,00432,95474,51-33,66 -7,1% ----432,95432,951 10:40
18-09-261811.080,00414,95448,16-32,69 -7,3% ----416,30406,806 17:11
18-09-26401.100,00407,55431,32-32,40 -7,5% ----411,96407,553 3-6
18-09-26631.120,00348,00414,94-32,27 -7,8% ----348,00348,001 27-5
18-09-26371.140,00228,20399,07-32,21 -8,1% ----236,60228,202 15-5
18-09-26471.160,00290,60382,62-31,49 -8,2% ----290,60290,603 22-5
18-09-26901.180,00366,74367,00-31,02 -8,5% ----366,74366,741 4-6
18-09-266031.200,00310,00351,97-30,44 -8,6% ----310,00310,001 12:07
18-09-261671.220,00308,00337,35-30,56 -9,1% ----308,00297,002 14:30
18-09-26601.240,00304,24322,27-29,45 -9,1% ----304,24304,241 3-6
18-09-26651.260,00307,49307,98-28,71 -9,3% ----307,49271,054 4-6
18-09-262031.280,00260,00294,52-28,43 -9,7% ----260,00260,002 11:02
18-09-264301.300,00243,90281,48-27,84 -9,9% ----248,50243,904 4-6
18-09-26821.320,00201,24268,22-27,11 -10,1% ----201,24201,241 27-5
18-09-26691.340,00223,90255,25-25,94 -10,2% ----223,90223,903 4-6
18-09-26661.350,00209,35249,33-25,82 -10,4% ----210,00209,3510 2-6
18-09-26641.360,00209,00243,53-25,62 -10,5% ----209,00209,001 10:52
18-09-26751.380,00201,50232,28-25,34 -10,9% 206,00208,80201,50201,503 4-6
18-09-261.1231.400,00190,00221,21-24,77 -11,2% ----194,95190,002 14:10
18-09-262151.450,00179,00194,45-22,49 -11,6% ----179,00167,007 16:57
18-09-265311.500,00150,65170,76-20,69 -12,1% 50,00--150,65142,002 16:12
18-09-262171.550,00132,00149,79-19,27 -12,9% ----132,00132,003 15:31
18-09-264391.600,00111,90130,54-17,24 -13,2% ----111,90111,901 14:42
18-09-261331.650,00102,00114,04-15,89 -13,9% ----102,5093,105 16:51
18-09-262421.700,0083,2099,34-14,39 -14,5% ----83,2083,202 09:18
18-09-26321.750,0077,0086,25-12,78 -14,8% ----77,0071,0010 16:19
18-09-263251.800,0064,5075,48-12,17 -16,1% ----64,5560,508 15:31
18-09-2621.850,0056,6564,54-9,60 -14,9% ----56,6553,652 16:03
18-09-263901.900,0049,7556,62-9,87 -17,4% ----49,7547,252 16:15
18-09-261712.000,0035,1542,58-7,34 -17,2% ----35,1535,151 11:13
18-09-26172.100,0026,5031,76-5,21 -16,4% ----27,4024,809 17:14
18-09-26552.200,0021,4024,72-4,97 -20,1% ----21,4019,0017 16:45
18-09-261142.400,0011,7014,37-2,85 -19,8% ----11,7011,504 17:23
18-12-26100280,00975,021.219,41-35,05 -2,9% ----975,02974,632 22-4
18-12-2669300,00932,851.199,63-34,95 -2,9% ----933,75927,808 24-4
18-12-2647350,001.131,151.150,20-34,66 -3,0% ----1.131,151.131,155 3-6
18-12-2661400,001.082,201.100,84-34,37 -3,1% ----1.082,201.082,205 3-6
18-12-265440,00715,521.061,54-32,43 -3,1% ----724,57715,524 30-3
18-12-2626450,001.015,051.051,73-32,32 -3,1% ----1.015,051.015,051 3-6
18-12-265460,00704,761.041,91-32,25 -3,1% ----704,99704,7611 30-3
18-12-267480,00753,751.022,30-32,09 -3,1% ----753,75752,352 24-4
18-12-2640500,00765,351.002,74-31,93 -3,2% ----765,35765,351 19-5
18-12-265520,00674,00983,17-31,96 -3,3% ----674,00674,001 24-3
18-12-2629550,00918,15953,94-31,58 -3,3% 920,90923,90918,15918,151 3-6
18-12-2617560,00659,70944,21-31,50 -3,3% ----659,70659,701 23-4
18-12-26302600,00788,05905,38-31,20 -3,4% ----788,05788,051 1-6
18-12-263640,00861,26866,89-31,05 -3,6% ----861,28861,262 3-6
18-12-269680,00823,36828,69-30,75 -3,7% ----823,38823,362 3-6
18-12-261.125700,00789,77809,76-30,57 -3,8% ----789,77789,771 3-6
18-12-269720,00627,05790,83-30,59 -3,9% 758,80761,80627,25626,453 8-5
18-12-2611760,00426,35753,60-30,58 -4,1% ----426,35426,351 27-3
18-12-261.170800,00677,05716,68-30,36 -4,2% ----677,05677,052 11:50
18-12-2625840,00593,28680,79-30,46 -4,5% 648,90651,90593,45593,288 26-5
18-12-2610880,00396,33645,19-30,11 -4,7% ----398,08396,332 24-4
18-12-26818900,00599,50627,85-30,07 -4,8% ----599,50583,507 17:25
18-12-2612920,00478,40610,94-30,21 -4,9% ----478,40478,401 21-5
18-12-2641960,00539,55579,80-32,52 -5,6% ----539,92539,553 13:00
18-12-261.1381.000,00512,00546,55-31,62 -5,8% ----515,00506,0020 14:50
18-12-26551.040,00475,00515,15-31,53 -6,1% ----475,00475,001 5-6
18-12-26521.080,00453,00483,81-30,19 -6,2% ----455,00443,009 17:18
18-12-265771.100,00460,00468,65-29,63 -6,3% --475,00460,00449,6410 3-6
18-12-26331.120,00444,77455,43-30,64 -6,7% ----444,77444,771 3-6
18-12-26451.140,00415,79441,23-30,44 -6,9% 165,00--415,79415,791 16:50
18-12-26221.160,00389,40426,47-29,68 -7,0% 165,00--389,40389,401 11:53
18-12-26521.180,00388,49412,52-29,01 -7,0% 165,00--388,49377,003 16:50
18-12-261.2451.200,00367,00399,24-28,70 -7,2% 160,00--367,00367,005 12:39
18-12-261051.220,00285,00386,41-28,52 -7,4% ----285,00285,001 28-5
18-12-261191.240,00352,66373,74-28,18 -7,5% ----352,66352,661 3-6
18-12-261191.260,00353,00361,38-28,11 -7,8% ----353,00353,001 3-6
18-12-26971.280,00271,58348,19-26,62 -7,6% ----272,20268,505 29-5
18-12-266821.300,00320,00336,61-26,39 -7,8% ----320,00320,001 16:20
18-12-261141.320,00276,96325,18-25,79 -7,9% ----277,00276,963 2-6
18-12-267481.350,00281,00308,83-25,61 -8,3% ----290,50281,002 4-6
18-12-267761.400,00254,20281,51-23,15 -8,2% 30,00--256,75253,004 13:18
18-12-261661.450,00230,60258,11-22,80 -8,8% ----230,60225,003 15:30
18-12-261991.500,00214,22235,94-21,94 -9,3% --225,00214,22209,003 16:11
18-12-261011.550,00190,87214,51-19,93 -9,3% ----190,87190,872 14:55
18-12-265251.600,00173,22195,98-19,20 -9,8% ----173,22172,002 14:55
18-12-263081.650,00166,75177,62-17,16 -9,7% ----167,00166,755 3-6
18-12-265691.700,00143,95162,43-16,57 -10,2% ----146,00141,254 16:06
18-12-26811.750,00145,10148,18-15,72 -10,6% ----145,15138,353 3-6
18-12-264341.800,00120,00134,05-13,75 -10,3% ----120,00119,102 09:33
18-12-26 1.850,00--122,18-12,85 -10,5% --------0 --
18-12-266651.900,00102,00111,81-12,48 -11,2% ----102,0097,353 4-6
18-12-262042.000,0082,0092,62-10,49 -11,3% ----82,0082,001 16:28
18-12-2632.100,0065,6077,55-9,47 -12,2% ----65,6065,601 15:00
18-12-261682.200,0054,0064,26-7,87 -12,2% ----54,0054,002 10:01
18-12-263342.400,0038,5044,92-5,68 -12,6% ----38,5037,902 09:18
18-12-2632.600,0031,0031,66-4,08 -12,9% ----31,0030,002 3-6
18-12-2672.800,0022,0023,26-3,62 -15,6% ----22,0022,002 3-6
18-12-26193.000,0016,0016,67-2,53 -15,2% ----16,0014,002 4-6
19-03-2722200,001.251,381.298,77-35,02 -2,7% ----1.251,531.251,1913 4-6
19-03-2715460,00936,641.044,09-30,48 -2,9% ----936,64935,352 22-5
19-03-277480,00741,101.024,74-30,23 -3,0% ----741,10741,101 28-4
19-03-274500,00725,351.005,50-30,04 -3,0% ----725,35721,005 23-4
19-03-2712520,00711,64986,27-27,87 -2,8% ----711,83711,644 23-4
19-03-27 560,00--948,17-28,00 -3,0% --------0 --
19-03-27 600,00--910,37-27,60 -3,0% --------0 --
19-03-274640,00596,50873,11-28,94 -3,3% ----597,35596,054 23-4
19-03-27 680,00--836,50-28,88 -3,5% --------0 --
19-03-272720,00717,50800,29-28,67 -3,6% ----717,50717,501 22-5
19-03-27 760,00697,58765,24-29,00 -3,8% ----697,58697,581 25-5
19-03-274800,00693,85730,48-28,84 -3,9% ----693,85693,851 4-6
19-03-272840,00515,35697,18-29,34 -4,2% ----515,35515,052 8-5
19-03-271880,00511,28664,33-29,49 -4,4% ----511,28511,281 11-5
19-03-27 920,00--632,68-29,84 -4,7% 601,35604,35----0 --
19-03-276960,00430,70602,20-30,36 -5,0% ----430,70430,701 13-5
19-03-27 1.000,00--571,72-29,94 -5,2% --------0 --
19-03-27271.040,00373,10544,04-31,21 -5,7% ----373,10373,103 11-5
19-03-27 1.080,00--515,96-30,88 -6,0% --------0 --
19-03-27971.100,00458,00501,92-30,42 -6,1% ----458,00458,001 10:03
19-03-27171.150,00300,30467,93-28,95 -6,2% ----300,30298,802 20-5
19-03-27621.200,00399,50436,70-28,45 -6,5% ----399,50399,501 11:52
19-03-27391.250,00370,50405,91-26,77 -6,6% ----370,50370,501 11:52
19-03-27311.300,00353,00378,20-26,47 -7,0% ----355,00346,003 17:16
19-03-27341.350,00332,50352,18-26,00 -7,4% 323,70328,80332,50332,503 16:38
19-03-27201.400,00304,90326,28-23,82 -7,3% ----304,90293,364 16:32
19-03-27131.450,00285,94303,60-23,22 -7,6% ----285,94280,754 16:47
19-03-27411.500,00265,66282,38-22,83 -8,1% ----265,66254,855 16:54
19-03-27231.550,00245,66261,01-20,64 -7,9% ----245,66245,662 16:54
19-03-27181.600,00216,85242,78-20,11 -8,3% ----216,85216,851 11:14
19-03-2791.650,00201,20225,92-19,79 -8,8% ----201,20201,201 11:45
19-03-27321.700,00200,00208,01-17,03 -8,2% ----200,00200,001 4-6
19-03-2771.750,00178,65194,01-17,33 -8,9% ----178,65178,651 3-6
19-03-27271.800,00159,05180,51-16,53 -9,2% ----162,60158,756 4-6
19-03-27 1.850,00--167,92-16,02 -9,5% --------0 --
19-03-274071.900,00137,00154,72-14,27 -9,2% ----137,45137,0040 09:24
19-03-27532.000,00117,20134,25-13,45 -10,0% ----117,20117,002 4-6
19-03-2732.100,0078,50115,21-11,32 -9,8% ----78,5078,503 2-6
19-03-2722.400,0064,3774,38-7,43 -10,0% ----71,1964,372 4-6
19-03-2722.600,0053,7655,95-5,60 -10,0% ----53,7652,782 3-6
19-03-2712.800,00--43,26-5,01 -11,6% --------0 --
19-03-2773.000,0019,3032,85-3,66 -11,1% ----19,3019,307 2-6
18-06-27199300,001.181,361.205,84-35,22 -2,9% ----1.181,391.181,235 3-6
18-06-2742400,00955,751.110,59-35,59 -3,2% ----955,75952,505 14-5
18-06-2718450,00875,001.063,35-35,55 -3,3% ----875,00875,001 13-5
18-06-276480,00718,751.035,34-35,64 -3,4% ----718,75718,751 26-3
18-06-2710500,00726,791.016,72-35,62 -3,5% ----726,79726,791 28-4
18-06-27 520,00--998,17-35,62 -3,6% --------0 --
18-06-27 560,00--961,16-35,33 -3,7% 923,40928,40----0 --
18-06-2728600,00769,39925,12-35,49 -3,8% ----770,13769,393 14-5
18-06-27 640,00--889,35-35,32 -4,0% 851,55856,55----0 --
18-06-271680,00610,00853,71-34,76 -4,1% ----610,00610,001 21-4
18-06-27164700,00813,27836,55-34,85 -4,2% ----813,27813,271 3-6
18-06-272720,00541,18819,19-34,59 -4,2% ----541,18541,181 23-4
18-06-279760,00668,86785,30-34,36 -4,4% ----668,86668,861 22-5
18-06-2737800,00599,88751,30-33,25 -4,4% ----599,92599,884 14-5
18-06-275840,00698,65718,65-32,65 -4,5% ----698,74698,655 3-6
18-06-271880,00402,76686,91-32,06 -4,7% ----402,76402,761 4-2
18-06-27581900,00556,10672,21-32,61 -4,9% ----556,10556,101 1-6
18-06-271920,00396,00656,43-31,84 -4,9% ----396,00396,001 23-3
18-06-2715960,00580,00625,87-30,58 -4,9% 592,85597,85580,00580,001 4-6
18-06-274151.000,00563,05597,05-30,09 -5,0% ----582,02560,3340 4-6
18-06-27181.040,00393,75569,65-29,86 -5,2% ----396,65393,752 14-4
18-06-27 1.080,00--542,06-28,55 -5,3% --------0 --
18-06-27651.100,00490,00529,20-28,66 -5,4% ----490,00490,001 4-6
18-06-27211.150,00406,15498,15-28,29 -5,7% ----407,65406,152 26-5
18-06-272121.200,00432,67468,53-27,75 -5,9% ----432,67430,168 4-6
18-06-27341.250,00405,59439,60-26,20 -6,0% ----405,59405,376 4-6
18-06-27561.300,00379,20413,32-25,77 -6,2% ----379,20379,201 4-6
18-06-27261.350,00352,30388,44-25,37 -6,5% ----352,30352,301 4-6
18-06-277861.400,00348,49363,62-23,45 -6,4% ----348,49344,146 3-6
18-06-27811.450,00315,67341,67-23,07 -6,8% ----315,67315,671 14:29
18-06-271561.500,00301,00320,87-22,56 -7,0% ----301,00292,505 16:14
18-06-27141.550,00271,00300,07-21,26 -7,1% ----271,00271,001 4-6
18-06-27481.600,00268,00282,02-20,13 -7,1% ----271,00268,0027 3-6
18-06-27121.650,00238,00265,07-19,83 -7,5% ----238,00238,001 4-6
18-06-27461.700,00238,70249,23-19,58 -7,9% ----238,70234,5538 3-6
18-06-27 1.750,00--232,69-17,44 -7,5% --------0 --
18-06-271181.800,00195,00218,69-16,87 -7,7% ----200,25195,002 4-6
18-06-2721.900,00173,50193,47-16,61 -8,6% ----176,30173,502 4-6
18-06-271272.000,00153,40170,12-14,16 -8,3% ----154,75151,0013 4-6
18-06-27412.200,00117,00132,73-11,90 -9,0% 38,50--117,00117,001 10:52
18-06-272622.400,0095,00105,04-10,95 -10,4% ----95,0095,001 4-6
18-06-27 2.600,0073,8082,30-8,61 -10,5% ----73,8073,801 12:48
18-06-27 2.800,00--65,12-7,11 -10,9% --------0 --
18-06-27 3.000,00--52,37-6,23 -11,9% --------0 --
18-06-27 3.200,00--36,81-0,98 -2,7% --------0 --
17-12-2733300,001.100,001.209,05-36,01 -3,0% ----1.100,001.095,003 22-5
17-12-2714400,001.031,421.117,05-36,10 -3,2% ----1.031,421.031,421 26-5
17-12-2720450,00927,721.072,32-36,06 -3,4% ----927,72927,721 21-5
17-12-272480,00737,711.045,38-35,82 -3,4% ----737,71737,712 27-1
17-12-2721500,00938,191.028,10-36,07 -3,5% ----941,62938,192 26-5
17-12-27 520,00--1.010,39-35,81 -3,5% --------0 --
17-12-2728550,00713,27984,63-35,80 -3,6% ----713,27713,271 4-5
17-12-27105600,00821,70941,47-35,34 -3,8% ----821,70821,701 1-6
17-12-2710650,00620,64899,92-34,99 -3,9% ----620,64620,641 12-2
17-12-278680,00605,00875,52-35,07 -4,0% ----605,00605,001 18-2
17-12-27556700,00807,15859,49-34,94 -4,1% ----807,71807,155 2-6
17-12-272720,00571,00843,26-34,50 -4,1% ----571,00571,001 23-4
17-12-2720760,00651,00812,11-34,20 -4,2% ----651,00645,002 20-5
17-12-27217800,00741,47781,88-33,97 -4,3% ----741,47741,471 2-6
17-12-271840,00673,38752,47-33,76 -4,5% ----673,38673,381 25-5
17-12-273880,00454,00723,11-32,78 -4,5% ----454,00451,003 30-1
17-12-27105900,00662,25709,16-32,68 -4,6% ----662,25662,251 4-6
17-12-271920,00431,80695,40-32,54 -4,7% ----431,80431,801 28-4
17-12-278960,00650,00668,54-32,28 -4,8% ----650,00650,001 3-6
17-12-273241.000,00640,69642,13-31,62 -4,9% ----640,69614,8411 4-6
17-12-2721.040,00504,78616,35-30,67 -5,0% ----504,78504,781 28-5
17-12-27 1.080,00--591,99-30,18 -5,1% --------0 --
17-12-276331.100,00547,70580,26-30,03 -5,2% ----566,03545,7550 4-6
17-12-27251.150,00314,57551,68-29,53 -5,4% ----314,57314,571 23-4
17-12-275191.200,00495,00523,24-27,47 -5,2% ----499,90495,002 15:53
17-12-2721.220,00402,40512,78-27,53 -5,4% ----402,40402,401 22-5
17-12-27 1.240,00--502,50-27,08 -5,4% --------0 --
17-12-2761.250,00415,95497,45-27,18 -5,5% ----415,95415,952 25-5
17-12-2751.260,00407,87492,45-27,08 -5,5% ----407,87407,872 2-6
17-12-271691.280,00456,91482,63-26,93 -5,6% ----456,91456,912 3-6
17-12-27541.300,00433,73473,03-26,56 -5,6% ----459,27433,733 4-6
17-12-2711.320,00429,07463,63-26,76 -5,8% ----429,07429,071 4-6
17-12-27 1.340,00289,00453,96-26,01 -5,7% ----289,00289,001 12-5
17-12-27131.350,00418,00448,59-25,24 -5,6% ----418,00418,001 15:38
17-12-2781.360,00290,94443,87-24,95 -5,6% 413,85423,75290,94290,941 15-5
17-12-2771.380,00361,72434,99-24,77 -5,7% ----361,72361,721 2-6
17-12-273721.400,00396,02426,36-24,66 -5,8% ----414,02390,236 4-6
17-12-27511.420,00409,85417,86-24,46 -5,9% ----409,90409,852 3-6
17-12-27711.440,00315,10409,53-24,26 -5,9% ----315,10315,102 26-5
17-12-2761.460,00293,30401,38-24,08 -6,0% ----293,30293,301 28-5
17-12-27101.480,00365,00393,41-23,86 -6,1% ----365,00365,001 4-6
17-12-27991.500,00365,20385,63-23,63 -6,1% ----365,20353,007 16:03
17-12-27271.550,00334,48365,89-22,13 -6,0% 338,75348,85334,48334,481 10:05
17-12-271511.600,00316,93347,72-21,03 -6,0% ----316,93316,931 10:05
17-12-27111.650,00305,00331,00-20,51 -6,2% ----305,00305,001 09:48
17-12-27281.700,00296,00315,12-19,93 -6,3% ----296,00296,001 3-6
17-12-27 1.750,00--300,13-19,55 -6,5% --------0 --
17-12-273521.800,00278,28284,28-17,40 -6,1% --------1 4-6
17-12-27381.900,00240,22258,19-16,59 -6,4% ----248,23240,226 4-6
17-12-273802.000,00219,00234,98-16,03 -6,8% ----219,82219,004 17:27
17-12-27362.200,00183,00193,71-13,42 -6,9% ----183,00175,002 17:00
17-12-27902.400,00149,00160,16-10,93 -6,8% ----149,00149,005 4-6
17-12-2732.600,00122,50134,29-10,03 -7,5% ----122,50122,501 4-6
17-12-27882.800,0097,00111,84-7,88 -7,0% ----97,0097,001 3-6
17-12-27 3.000,00--94,65-7,19 -7,6% --------0 --
17-12-2733.200,0060,0078,69-4,06 -5,2% ----60,6060,003 2-6
15-12-289300,001.177,401.215,05-35,30 -2,9% ----1.177,401.177,401 12:28
15-12-2842400,001.088,731.131,41-36,12 -3,2% ----1.089,901.088,732 4-6
15-12-282450,00392,571.090,25-35,58 -3,3% ----392,57392,572 19-9
15-12-281480,00793,401.065,70-35,21 -3,3% ----793,40793,401 20-4
15-12-28206500,001.009,451.049,79-34,67 -3,3% ----1.009,451.006,603 12:21
15-12-28 520,00--1.033,98-34,56 -3,3% --------0 --
15-12-2850550,00665,001.010,62-34,48 -3,4% ----665,00665,005 2-4
15-12-2843600,00837,52972,57-34,79 -3,6% ----837,52837,521 27-5
15-12-281640,00792,88942,49-34,06 -3,6% ----792,88792,881 21-5
15-12-287680,00803,40913,57-33,84 -3,7% ----803,88803,406 28-5
15-12-2870700,00819,00899,49-33,79 -3,8% ----819,00819,001 2-6
15-12-283720,00620,50885,49-33,66 -3,8% ----620,50620,501 9-4
15-12-28 760,00661,00857,57-32,89 -3,8% ----661,00661,001 18-5
15-12-2850800,00819,68830,92-32,64 -3,9% ----819,68819,681 3-6
15-12-281840,00608,76805,11-32,43 -4,0% ----608,76608,761 14-4
15-12-282880,00412,25780,08-32,20 -4,1% ----412,25412,251 31-3
15-12-28127900,00729,33767,86-32,13 -4,2% ----730,40729,332 4-6
15-12-281920,00662,02755,52-31,76 -4,2% ----662,02662,021 27-5
15-12-281960,00621,90731,24-30,73 -4,2% ----621,90621,901 1-6
15-12-282421.000,00670,00708,38-30,34 -4,3% ----670,00670,001 5-6
15-12-28131.040,00592,02686,27-30,21 -4,4% ----592,02592,021 27-5
15-12-28 1.080,00--664,92-29,56 -4,4% --------0 --
15-12-281.2471.100,00627,95654,52-29,46 -4,5% ----630,00627,952 3-6
15-12-2841.150,00598,00628,07-27,69 -4,4% ----598,00598,001 12:24
15-12-281.2331.200,00596,00603,99-27,26 -4,5% ----596,00564,553 4-6
15-12-28471.250,00560,00581,01-26,96 -4,6% ----568,00560,002 4-6
15-12-28351.300,00520,00559,03-26,58 -4,8% ----520,00520,001 10:05
15-12-28101.350,00422,13536,56-24,93 -4,6% ----422,13422,131 27-5
15-12-285001.400,00427,75516,45-24,57 -4,8% 483,55500,10427,75427,751 29-5
15-12-28131.450,00463,00497,26-24,35 -4,9% ----463,00463,001 4-6
15-12-28331.500,00451,00478,74-23,88 -5,0% ----451,00441,813 4-6
15-12-28 1.550,00--461,29-23,63 -5,1% --------0 --
15-12-284601.600,00387,38443,11-21,76 -4,9% ----387,38387,381 2-6
15-12-28 1.650,00--427,25-21,35 -5,0% --------0 --
15-12-28751.700,00363,69411,97-20,92 -5,1% ----363,69363,691 2-6
15-12-28 1.750,00--397,44-20,59 -5,2% --------0 --
15-12-28341.800,00368,20383,49-20,19 -5,3% 355,00--368,20355,3717 16:21
15-12-2821.900,00338,00355,74-17,90 -5,0% ----338,00338,001 3-6
15-12-282242.000,00307,50331,65-16,99 -5,1% ----307,50307,506 12:20
15-12-28252.200,00270,00290,14-16,36 -5,6% ----270,00270,001 5-6
15-12-28692.400,00245,20253,10-13,87 -5,5% ----245,20230,4860 3-6
15-12-28382.800,00188,00195,71-11,12 -5,7% ----188,00188,004 3-6
15-12-281603.200,00139,00153,15-8,71 -5,7% ----139,00139,003 4-6
21-12-2961300,001.182,351.225,61-35,18 -2,9% ----1.186,901.182,3518 15:20
21-12-29122400,001.107,401.146,41-34,61 -3,0% ----1.107,401.107,401 15:07
21-12-2948450,00862,151.108,58-34,45 -3,1% ----862,15862,151 13-4
21-12-2986500,00871,651.071,92-34,34 -3,2% ----871,65871,651 18-5
21-12-2927550,00837,601.035,85-33,71 -3,3% ----837,60837,601 18-5
21-12-29202600,00886,251.001,38-33,51 -3,3% ----886,25886,251 22-5
21-12-2959700,00780,00935,15-32,45 -3,5% ----780,00780,001 21-5
21-12-2920800,00624,60873,89-31,85 -3,6% ----625,00624,602 10-4
21-12-29183900,00705,13815,96-30,30 -3,7% ----705,13705,131 1-6
21-12-291841.000,00671,45763,14-29,43 -3,9% ----671,45671,451 2-6
21-12-29301.100,00590,00713,28-27,53 -3,9% ----601,30590,003 1-6
21-12-291231.200,00636,13668,35-26,75 -4,0% ----636,13636,131 4-6
21-12-29691.400,00579,65587,49-24,30 -4,1% ----579,65579,652 3-6
21-12-291131.600,00440,00519,63-23,17 -4,5% ----440,00440,001 2-6
21-12-29121.800,00431,37460,96-20,38 -4,4% ----431,37431,371 4-6
21-12-29202.000,00390,75410,21-17,67 -4,3% ----391,70389,054 3-6
21-12-2972.400,00315,00331,87-16,21 -4,9% ----322,00304,306 3-6
21-12-29242.800,00154,60270,91-13,25 -4,9% ----154,60148,8030 18-5
21-12-29773.200,00202,85223,19-10,90 -4,9% ----202,85202,851 5-6
20-12-3026500,001.000,001.090,80-34,37 -3,2% ----1.000,001.000,002 2-6
20-12-3019600,00937,361.026,60-34,20 -3,3% ----937,36937,361 2-6
20-12-3015700,00877,56965,86-32,58 -3,4% ----877,56877,561 2-6
20-12-3023800,00870,82909,43-31,80 -3,5% ----870,82866,402 17:15
20-12-3011900,00583,60856,15-30,25 -3,5% ----583,60583,601 23-2
20-12-30311.000,00681,00807,58-29,41 -3,6% ----681,00681,001 22-5
20-12-30181.100,00675,24761,62-27,72 -3,6% ----675,24675,241 2-6
20-12-30561.200,00687,59719,97-27,02 -3,8% ----705,00687,592 4-6
20-12-301061.400,00615,16644,15-24,69 -3,8% ----615,16608,146 13:14
20-12-30621.600,00555,00579,81-23,65 -4,1% ----555,00555,005 09:41
20-12-30301.800,00502,84523,38-21,33 -4,1% ----502,84494,494 3-6
20-12-30512.000,00455,00475,48-20,48 -4,3% 400,00--455,00455,003 4-6
20-12-30252.400,00346,00395,97-17,45 -4,4% ----346,00346,001 2-6
20-12-30102.800,00315,16333,68-14,75 -4,4% 275,00--315,16315,161 13:14
20-12-30263.200,00262,31285,23-13,86 -4,9% ----262,99262,312 3-6
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?