Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.244,001.222,60+21,40 +1,8% 1.248,001.201,00915.61117:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 17-4-2026)
Totaal volume 5.004 (3.213 Calls, 1.791 Puts)
Totaal open interest bij opening 111.686 (51.025 Calls, 60.661 Puts)
Call / Put ratio 1,79
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
17-04-2612720,00489,13502,65+21,35 +4,2% 519,70525,50489,13489,131 16-4
17-04-26 760,00534,90462,65+21,35 +4,6% 479,65485,50534,90534,902 14-4
17-04-264800,00457,50422,65+21,35 +5,1% 439,60445,55457,50457,501 16-4
17-04-2615840,00393,19382,65+21,35 +5,6% 399,60405,55393,19393,191 15-4
17-04-267880,00339,48342,66+21,34 +6,2% 359,60365,55339,48339,481 25-3
17-04-263900,00195,00322,66+21,34 +6,6% 339,60345,55195,00195,001 31-3
17-04-266920,00322,91302,66+21,34 +7,1% 319,60325,55322,91322,911 16-4
17-04-261940,00324,48282,66+21,34 +7,5% 299,60305,55324,48324,481 10-4
17-04-2611960,00264,00262,66+21,34 +8,1% 279,75285,55264,00264,001 15-4
17-04-267980,00253,47242,66+21,34 +8,8% 259,65265,55253,47253,475 16-4
17-04-26641.000,00217,00222,66+21,34 +9,6% 239,70245,55217,00216,803 17-4
17-04-26 1.010,00283,37212,67+21,33 +10,0% 229,70235,60283,37283,371 15-4
17-04-2691.020,00126,60202,67+21,33 +10,5% 219,65225,60126,60126,602 31-3
17-04-2641.030,00203,52192,67+21,33 +11,1% 209,65215,60203,52203,525 16-4
17-04-26141.040,00201,00182,67+21,33 +11,7% 199,65205,60201,00200,002 17:28
17-04-26181.050,00189,50172,67+21,33 +12,4% 189,65195,60189,50189,501 15-4
17-04-26151.060,00197,00162,67+21,33 +13,1% 179,65185,60197,00197,001 13-4
17-04-2621.070,00168,30152,67+21,33 +14,0% 169,65175,60168,30168,301 15-4
17-04-26131.080,00196,40142,68+21,32 +14,9% 159,65165,60203,90196,404 14-4
17-04-2671.090,00120,05132,69+21,31 +16,1% 149,65155,60120,05120,051 8-4
17-04-261171.100,00141,00122,71+21,29 +17,3% 139,65145,60141,00119,958 17:20
17-04-26621.120,0086,20102,80+21,20 +20,6% 119,65125,6086,2086,202 16-4
17-04-26481.140,00101,9082,98+21,02 +25,3% 99,65105,60101,9070,0012 17:16
17-04-26901.160,0082,0063,56+20,44 +32,2% 79,6585,6082,0060,0014 16:33
17-04-261111.180,0061,7045,06+18,94 +42,0% 59,6565,6061,7037,9011 17:16
17-04-263631.200,0041,0028,62+15,38 +53,7% 39,8045,6047,7515,25131 17:19
17-04-261201.220,0023,7515,90+8,10 +50,9% 20,6524,7528,005,50310 17:29
17-04-263161.240,005,857,74-3,74 -48,3% 4,306,1012,001,45254 17:29
17-04-261921.260,000,103,42-3,32 -97,1% --0,303,750,10149 17:28
17-04-261571.280,000,091,66-1,57 -94,6% --0,150,710,0578 17:16
17-04-267281.300,000,010,84-0,83 -98,8% --0,200,330,01118 17:16
17-04-263371.320,000,010,51-0,50 -98,0% --0,010,500,0115 16:44
17-04-262091.340,000,150,29-0,14 -48,3% --0,080,150,0113 13:03
17-04-261741.360,000,050,14-0,09 -64,3% --0,040,050,016 13:29
17-04-262671.380,000,020,05-0,03 -60,0% --0,030,060,024 16:38
17-04-263891.400,000,050,02+0,03 +150,0% --0,030,080,0112 16:25
17-04-26431.420,000,050,01+0,04 +400,0% --0,010,050,051 17-4
17-04-261851.440,000,180,01+0,17 +1700,0% --0,010,220,1815 16-4
17-04-26 1.460,00------ -- --------0 --
17-04-261661.480,000,031,79-1,76 -98,3% ----0,100,032 16-4
17-04-266811.500,000,021,25-1,23 -98,4% --0,720,020,024 16-4
17-04-26701.520,000,200,88-0,68 -77,3% ----0,200,201 15-4
17-04-26201.560,000,530,23-- -- ----0,530,531 14-4
17-04-264941.600,000,020,08-0,06 -75,0% --0,720,020,025 17-4
17-04-261091.700,000,260,03+0,23 +766,7% ----0,300,255 10-4
17-04-26491.800,000,420,16-- -- ----0,420,423 27-3
17-04-26271.900,000,100,08+0,02 +25,0% --0,100,100,1025 17-4
17-04-26432.000,000,260,04-- -- ----0,260,2614 24-3
17-04-26202.100,000,040,02+0,02 +100,0% ----0,060,042 8-4
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-264720,00489,43502,96+21,38 +4,3% ----489,43489,431 16-4
15-05-262760,00536,00463,00+21,38 +4,6% ----536,00536,001 14-4
15-05-263800,00419,88423,08+21,37 +5,1% ------419,883 25-3
15-05-262840,00457,50383,26+21,30 +5,6% ----457,50457,502 14-4
15-05-2610880,00242,68344,31+20,61 +6,0% ----242,68242,681 31-3
15-05-261920,00324,51304,95+20,59 +6,8% ----324,51324,511 16-4
15-05-261940,00209,82285,45+20,36 +7,1% ----209,82209,821 2-4
15-05-261960,00284,00266,09+19,88 +7,5% ----284,00284,001 15-4
15-05-261980,00246,30246,90+19,54 +7,9% ----246,30246,301 15-4
15-05-26301.000,00245,00228,00+19,19 +8,4% 187,00--245,00220,253 17:24
15-05-2671.020,00205,00209,30+18,89 +9,0% ----205,00198,502 17-4
15-05-26 1.030,00--200,27+18,15 +9,1% 214,45220,45----0 --
15-05-2631.040,00223,00191,37+17,77 +9,3% ----223,00223,001 10-4
15-05-2651.050,00198,17182,41+17,74 +9,7% 195,90201,90198,17198,172 16-4
15-05-2651.060,00185,40173,81+17,19 +9,9% ----185,40185,401 15:29
15-05-2641.070,00150,30165,25+16,65 +10,1% ----150,30149,104 26-3
15-05-26331.080,00170,10157,00+16,03 +10,2% ----170,10170,101 17:28
15-05-2621.090,0091,35148,64+15,66 +10,5% ----93,0090,005 7-4
15-05-26481.100,00136,90140,74+14,84 +10,5% ----136,90136,902 13:58
15-05-26181.120,00113,00125,19+14,20 +11,3% 136,15141,20113,00113,003 16-4
15-05-26281.140,00102,50110,86+12,86 +11,6% ----102,50102,501 17-4
15-05-26451.160,0099,0097,22+11,55 +11,9% 106,15109,45105,0093,5020 15:32
15-05-26411.180,0080,7584,70+10,18 +12,0% ----80,7577,502 17-4
15-05-261641.200,0081,2572,93+8,88 +12,2% --151,0081,2566,0030 16:15
15-05-26251.220,0069,0062,39+7,77 +12,5% ----69,0054,7029 16:10
15-05-261711.240,0058,5052,88+6,53 +12,3% --70,0060,1047,2087 17:26
15-05-263021.260,0049,0044,11+5,76 +13,1% ----52,2539,3060 17:25
15-05-262751.280,0041,2037,00+4,60 +12,4% --50,0043,2032,30206 17:11
15-05-263191.300,0032,9030,48+3,99 +13,1% --35,5035,5025,65105 17:25
15-05-264961.320,0027,1925,20+3,08 +12,2% ----29,0021,0079 17:19
15-05-26481.340,0022,3720,48+2,60 +12,7% ----23,8018,4037 17:23
15-05-261771.360,0018,3016,60+1,88 +11,3% --22,0019,6514,00134 17:09
15-05-26251.380,0014,5513,25+1,83 +13,8% ----16,0011,2555 17:29
15-05-262271.400,0011,5010,57+1,11 +10,5% --63,0012,808,85251 17:25
15-05-262461.440,007,006,63+0,87 +13,1% --8,008,405,35165 17:19
15-05-26701.480,004,504,19+0,47 +11,2% --20,004,803,2741 17:04
15-05-261821.520,002,302,64+0,27 +10,2% ----2,402,1121 15:47
15-05-26321.560,001,431,72+0,20 +11,6% ----1,451,433 14:03
15-05-26341.600,001,001,13+0,14 +12,4% ----1,001,001 17-4
15-05-261301.700,000,600,31+0,06 +19,4% 0,160,860,600,407 16:31
15-05-26131.800,000,750,08+0,06 +75,0% ----0,750,751 14-4
15-05-26231.900,000,150,02+0,04 +200,0% ----0,150,156 15-4
15-05-2652.000,000,450,04-0,01 -25,0% ----0,450,455 23-3
15-05-26 2.100,00--0,020,00 0,0% --------0 --
15-05-2662.200,000,040,010,00 0,0% --0,370,040,041 10-4
19-06-2692300,00995,37922,76+21,38 +2,3% ----995,37995,262 14-4
19-06-2672350,00761,88872,79+21,38 +2,4% ----769,41761,886 7-4
19-06-2629400,00732,60822,83+21,37 +2,6% ----734,88732,606 2-4
19-06-26 420,00--802,86+21,37 +2,7% --------0 --
19-06-267440,00471,80782,88+21,38 +2,7% ----471,80471,802 22-12
19-06-264450,00782,90772,89+21,38 +2,8% ----782,90782,901 25-3
19-06-264460,00732,75762,91+21,38 +2,8% ----732,75732,751 11-3
19-06-2610480,00753,91742,95+21,37 +2,9% ----753,91750,913 23-2
19-06-2621500,00671,31723,00+21,35 +3,0% ----676,40671,3140 26-3
19-06-26 520,00--703,04+21,37 +3,0% --------0 --
19-06-2641550,00713,35673,16+21,35 +3,2% ----713,35713,351 10-4
19-06-2628560,00625,90663,20+21,35 +3,2% ----628,92625,5822 17-3
19-06-2677600,00660,10623,45+21,32 +3,4% ----660,10660,101 16-4
19-06-2678650,00565,00574,33+21,32 +3,7% ----580,00565,002 16-4
19-06-264680,00451,14544,73+20,82 +3,8% 561,15567,15451,14451,141 6-3
19-06-26354700,00501,93524,98+21,22 +4,0% ----501,93501,931 8-4
19-06-2626720,00525,12505,26+21,16 +4,2% ----525,12525,121 16-4
19-06-26293750,00470,50475,78+21,02 +4,4% ----470,50470,501 17-4
19-06-26 760,00--465,92+20,98 +4,5% --------0 --
19-06-26372800,00410,00426,86+20,46 +4,8% ----410,00410,002 16-4
19-06-26161850,00412,00378,38+20,12 +5,3% ----412,00412,001 16-4
19-06-2691880,00290,69349,55+19,98 +5,7% ----290,94290,14106 30-3
19-06-26419900,00351,25330,70+19,65 +5,9% --390,00351,25324,0018 15:16
19-06-2666920,00346,20312,35+19,19 +6,1% --402,50346,20346,201 13-4
19-06-269940,00324,29293,51+19,25 +6,6% ----324,29324,291 10-4
19-06-26193950,00281,07284,46+19,05 +6,7% ----281,07281,072 17-4
19-06-2621960,00275,20275,88+18,34 +6,6% ----275,20275,201 15-4
19-06-2619980,00282,74257,91+18,08 +7,0% ----282,74282,741 16-4
19-06-265121.000,00271,50240,58+17,59 +7,3% ----271,50271,501 16-4
19-06-2671.020,00287,97223,90+16,82 +7,5% ----287,97287,971 15-4
19-06-26141.030,00247,50215,63+16,67 +7,7% ----247,50247,501 16-4
19-06-2651.040,00200,10207,45+16,57 +8,0% ----200,10200,102 9-4
19-06-265221.050,00228,56199,63+16,27 +8,2% ----228,56226,2531 16-4
19-06-2641.060,00176,00192,03+15,66 +8,2% ----176,00176,004 1-4
19-06-26391.080,00199,95176,74+14,98 +8,5% ----199,95199,953 15-4
19-06-264841.100,00174,57162,33+14,19 +8,7% ----174,57173,393 17:08
19-06-261081.120,00207,40148,68+12,90 +8,7% ----207,40207,401 14-4
19-06-26351.140,00127,78135,27+12,36 +9,1% ----160,65127,783 16-4
19-06-26731.160,00136,00122,92+11,14 +9,1% ----136,00136,001 15:12
19-06-26901.180,00118,10110,82+10,59 +9,6% ----118,10102,252 17:03
19-06-268021.200,00109,4599,70+9,60 +9,6% ----109,4591,752 16:16
19-06-26601.220,0096,9089,91+8,34 +9,3% ----96,9096,901 17:16
19-06-266071.240,0086,8180,00+7,95 +9,9% --95,0089,0074,7022 17:02
19-06-261551.260,0068,7571,45+6,80 +9,5% --95,0068,7566,558 14:45
19-06-264301.280,0068,5063,17+6,50 +10,3% --95,0071,4060,7025 16:56
19-06-269611.300,0060,5756,10+5,40 +9,6% ----52,5050,4512 17:08
19-06-262461.320,0053,8049,73+4,62 +9,3% 52,7054,5053,8048,003 15:25
19-06-261481.350,0039,0040,78+3,94 +9,7% ----39,0039,001 13:11
19-06-261.0141.400,0030,9529,11+2,83 +9,7% ----32,0027,2548 17:23
19-06-264311.450,0020,0020,43+2,06 +10,1% --45,5020,0018,955 12:20
19-06-262951.480,0018,0316,63+1,63 +9,8% ----18,5018,0315 15:17
19-06-261.5071.500,0012,5014,90+0,96 +6,4% ----12,5012,501 17-4
19-06-2641.520,0012,5012,32+1,30 +10,6% ----13,0011,25154 15:37
19-06-262171.550,0010,509,86+1,06 +10,8% ----10,608,504 17:28
19-06-264381.600,007,606,93+0,88 +12,7% ----7,606,208 15:16
19-06-26761.650,005,004,78+0,75 +15,7% ----5,053,885 16:02
19-06-261751.700,003,703,96+0,03 +0,8% ----3,743,1512 16:33
19-06-26401.800,001,801,80+0,42 +23,3% ----1,801,802 15:56
19-06-26571.900,000,971,30-0,10 -7,7% ----0,970,906 14:08
19-06-261012.000,000,770,85-0,08 -9,4% 0,501,000,770,772 16-4
19-06-26392.100,000,490,58-0,05 -8,6% ----0,490,492 16-4
19-06-26372.200,000,600,42-0,06 -14,3% ----0,600,601 7-4
19-06-26692.400,000,150,26-0,04 -15,4% ----0,150,152 15-4
18-09-2653350,00956,55874,41+20,36 +2,3% 891,00897,00956,55948,915 15-4
18-09-2625400,00817,47825,20+20,21 +2,4% ----859,75817,472 16-4
18-09-26 440,00--785,95+20,04 +2,5% --------0 --
18-09-26 450,00--776,15+20,00 +2,6% --------0 --
18-09-26 460,00--766,35+19,97 +2,6% --------0 --
18-09-26 480,00--746,72+19,96 +2,7% --------0 --
18-09-264500,00708,00727,15+19,96 +2,7% ----708,00708,001 8-4
18-09-26 520,00--707,65+19,89 +2,8% 724,00730,00----0 --
18-09-26 550,00438,80678,40+19,80 +2,9% ----438,80438,801 4-12
18-09-26 560,00--668,65+19,77 +3,0% --------0 --
18-09-263600,00609,55629,84+19,71 +3,1% ----609,55609,551 17-2
18-09-262650,00572,08581,57+20,41 +3,5% ----572,08572,081 12-2
18-09-261680,00521,69552,81+20,20 +3,7% ----521,69521,691 23-1
18-09-263700,00504,00533,81+20,02 +3,8% 549,50555,50504,00504,001 22-1
18-09-267720,00462,58514,74+20,14 +3,9% ----462,58462,581 3-3
18-09-2650750,00504,32486,59+19,84 +4,1% ----504,32504,314 23-2
18-09-26116800,00473,12441,52+18,21 +4,1% ----473,12473,121 16-4
18-09-2630850,00402,00397,04+17,59 +4,4% ----402,00402,001 9-4
18-09-2645880,00441,82370,93+16,93 +4,6% ----441,82441,512 15-4
18-09-2668900,00389,00353,12+18,07 +5,1% ----389,00389,003 15-4
18-09-26103920,00333,00336,67+16,99 +5,0% ----372,40333,0011 16-4
18-09-2693950,00349,20312,41+17,20 +5,5% ----349,20349,201 13-4
18-09-261031.000,00297,98274,96+14,97 +5,4% ----297,98297,981 16-4
18-09-26801.050,00236,00239,45+14,01 +5,9% 250,50253,85236,00228,002 16-4
18-09-261751.080,00215,00219,48+13,40 +6,1% ----247,00208,803 16-4
18-09-26601.100,00218,80206,71+12,97 +6,3% 216,55219,90218,80218,801 17:12
18-09-26611.120,00195,45194,61+12,12 +6,2% ----195,45195,455 8-4
18-09-26361.140,00209,25183,33+11,02 +6,0% 191,75194,50209,25209,251 16-4
18-09-26471.160,00188,00171,42+11,08 +6,5% 180,00183,15188,00188,001 9-4
18-09-26871.180,00168,25160,91+10,14 +6,3% ----168,25168,253 14:50
18-09-262841.200,00162,00150,54+9,71 +6,5% ----162,00142,254 15:09
18-09-261781.220,00148,50140,86+9,04 +6,4% ----148,50136,002 16:10
18-09-26611.240,00129,72131,32+8,78 +6,7% ----132,20129,723 15:54
18-09-26611.260,00120,72122,51+8,05 +6,6% ----120,72118,883 15:54
18-09-261311.280,00110,58114,16+7,53 +6,6% ----110,58110,582 13:37
18-09-262571.300,00101,15106,41+6,80 +6,4% ----126,00101,159 16-4
18-09-26551.320,0097,7098,39+6,95 +7,1% ----115,9097,706 16-4
18-09-26491.340,0088,0591,51+6,19 +6,8% ----108,9088,052 16-4
18-09-26601.350,0082,0588,36+5,79 +6,6% ----105,1582,056 16-4
18-09-26311.360,0083,2585,29+5,41 +6,3% 89,0091,1583,2583,252 14:44
18-09-26431.380,0077,4079,16+4,99 +6,3% ----77,4077,105 14:45
18-09-264021.400,0069,5072,86+5,19 +7,1% ----89,6069,0013 16-4
18-09-261711.450,0057,0060,41+3,86 +6,4% ----74,2057,004 16-4
18-09-262481.500,0053,0049,57+3,22 +6,5% 51,5553,3553,0046,007 16:40
18-09-261371.550,0038,3540,75+2,51 +6,2% ----38,6038,2014 17-4
18-09-261061.600,0030,5033,23+2,10 +6,3% ----30,5030,505 16-4
18-09-26961.650,0036,5027,48+1,35 +4,9% ----41,0036,502 15-4
18-09-261801.700,0021,9522,46+0,91 +4,1% 22,3524,1028,1521,954 16-4
18-09-262551.800,0015,3515,13+0,42 +2,8% 14,7016,3515,3515,351 16:22
18-09-26691.900,0013,0510,29+0,18 +1,7% ----13,0513,051 16-4
18-09-26972.000,0012,707,16-0,04 -0,6% ----12,708,802 10-4
18-09-26522.200,004,003,46+0,05 +1,4% --3,754,854,007 16-4
18-09-26442.400,002,201,82+0,12 +6,6% ----2,201,906 16:40
18-12-26100280,00876,62944,06+20,16 +2,1% ----876,62876,624 30-3
18-12-2663300,00848,21924,56+20,00 +2,2% ----849,00848,0757 30-3
18-12-2640350,00746,00875,86+19,67 +2,2% 893,50899,50746,00746,001 31-3
18-12-2635400,00858,00827,23+19,51 +2,4% ----858,00858,001 16-4
18-12-264440,00715,52788,80+19,19 +2,4% ----724,57715,524 30-3
18-12-2626450,00715,45779,20+19,14 +2,5% ----715,87715,459 30-3
18-12-265460,00704,76769,60+19,10 +2,5% ----704,99704,7611 30-3
18-12-265480,00687,04750,41+19,01 +2,5% ----687,04686,808 30-3
18-12-2642500,00735,00731,24+18,95 +2,6% ----735,00735,001 12:21
18-12-265520,00674,00713,49+17,67 +2,5% ----674,00674,001 24-3
18-12-2636550,00678,00685,04+17,58 +2,6% ----678,00678,001 17-4
18-12-2616560,00706,75675,59+17,52 +2,6% ----706,75706,752 15-4
18-12-26311600,00641,86637,93+17,69 +2,8% ----641,86639,924 12:13
18-12-263640,00542,15600,83+19,47 +3,2% ----542,15542,152 30-3
18-12-263680,00564,87564,22+19,13 +3,4% ----565,66564,872 12:54
18-12-261.139700,00617,55546,06+18,64 +3,4% 561,20565,70617,55617,551 14-4
18-12-267720,00571,50528,16+18,46 +3,5% ----571,50571,501 13-4
18-12-2611760,00426,35493,06+18,01 +3,7% ----426,35426,351 27-3
18-12-261.165800,00462,00458,68+17,64 +3,8% ----462,00461,506 12:15
18-12-2614840,00479,08425,58+17,00 +4,0% ----479,08479,081 10-4
18-12-2611880,00394,80393,43+16,55 +4,2% ----394,80394,512 12:54
18-12-26810900,00367,50378,30+15,62 +4,1% ----367,50367,501 17-4
18-12-2614920,00356,40362,90+15,72 +4,3% ----356,40356,401 9-4
18-12-2639960,00332,00333,49+15,17 +4,5% ----332,00332,001 8-4
18-12-261.2001.000,00325,00305,80+14,14 +4,6% --375,00325,00307,006 15-4
18-12-26531.040,00276,50279,68+13,51 +4,8% 289,95292,80276,50276,502 8-4
18-12-26271.080,00295,00254,74+12,27 +4,8% ----295,00290,004 10-4
18-12-265861.100,00239,32242,94+11,82 +4,9% 180,00--239,32239,322 17-4
18-12-26301.120,00257,90231,61+11,42 +4,9% 240,55243,20257,90257,901 16-4
18-12-26521.140,00281,83220,48+10,97 +5,0% ----281,83281,831 14-4
18-12-26201.160,00204,54209,78+10,60 +5,1% ----204,54204,544 16-4
18-12-26511.180,00203,00199,70+9,62 +4,8% ----205,25201,059 16:00
18-12-261.5951.200,00196,00190,00+9,47 +5,0% --240,00200,00181,8011 16:03
18-12-26971.220,00179,25180,57+8,98 +5,0% ----179,25179,253 14:45
18-12-261071.240,00169,35171,03+8,69 +5,1% ----169,35165,7016 17-4
18-12-261071.260,00187,50161,53+8,90 +5,5% ----187,50187,501 16-4
18-12-26781.280,00163,65154,08+7,35 +4,8% ----163,65163,652 16-4
18-12-266051.300,00144,00145,17+7,98 +5,5% 150,95154,10169,90136,9017 16-4
18-12-26391.320,00133,40137,47+7,61 +5,5% ----133,40132,002 17-4
18-12-266371.350,00121,50126,25+7,33 +5,8% ----121,50121,502 17-4
18-12-267561.400,00110,00110,15+6,05 +5,5% ----110,00110,001 17-4
18-12-26861.450,00100,7095,49+5,59 +5,9% ----100,70100,4516 15:04
18-12-261801.500,0087,0583,06+4,43 +5,3% ----87,0586,902 16:08
18-12-26541.550,0094,0072,26+3,73 +5,2% ----94,0094,001 13-4
18-12-262801.600,0065,0062,47+3,35 +5,4% 64,1566,4066,9065,003 16:27
18-12-262021.650,0066,7254,45+2,57 +4,7% ----66,7266,724 16-4
18-12-263731.700,0049,5046,79+2,66 +5,7% 47,6049,6549,5046,002 16:43
18-12-262871.800,0033,9235,32+1,51 +4,3% ----33,9233,612 17-4
18-12-261651.900,0027,4027,47-0,07 -0,3% ----27,4027,401 17:16
18-12-261232.000,0018,8520,50+0,12 +0,6% ----19,0018,856 17-4
18-12-261142.200,0012,5011,26+0,65 +5,8% ----12,8012,503 16-4
18-12-262002.400,006,756,55+0,36 +5,5% ----6,756,059 14:47
19-03-27 460,00--773,09+19,12 +2,5% --------0 --
19-03-27 480,00--754,55+18,96 +2,5% --------0 --
19-03-27 500,00--736,13+18,68 +2,5% --------0 --
19-03-278520,00613,40717,69+18,51 +2,6% ----613,40613,408 31-3
19-03-27 560,00--681,10+18,58 +2,7% --------0 --
19-03-27 600,00--645,30+18,23 +2,8% 662,00668,00----0 --
19-03-27 640,00--609,54+18,66 +3,1% --------0 --
19-03-27 680,00--575,27+18,15 +3,2% --------0 --
19-03-271720,00457,87541,04+19,40 +3,6% ----457,87457,871 7-4
19-03-27 760,00--508,52+18,03 +3,5% --------0 --
19-03-271800,00408,35476,26+17,04 +3,6% ----408,35408,351 2-4
19-03-27 840,00--444,83+16,72 +3,8% --------0 --
19-03-27 880,00--414,87+16,04 +3,9% --------0 --
19-03-273960,00352,90358,51+14,31 +4,0% ----353,40352,902 17-4
19-03-2771.040,00309,75308,94+11,65 +3,8% ----309,75301,9022 12:21
19-03-27911.100,00304,60273,38+11,35 +4,2% ----304,60304,601 16-4
19-03-2711.150,00234,95246,65+10,63 +4,3% ----234,95234,951 24-3
19-03-27541.200,00216,50222,47+9,47 +4,3% ----216,50216,5011 16-4
19-03-27271.250,00195,20199,76+9,05 +4,5% ----195,90190,855 17-4
19-03-27271.300,00188,75179,45+7,43 +4,1% ----201,99188,7516 16-4
19-03-2781.350,00157,10160,82+6,29 +3,9% ----180,75157,105 16-4
19-03-2791.400,00157,55143,47+5,88 +4,1% ----157,55157,551 16-4
19-03-2781.450,00159,93128,32+4,78 +3,7% ----159,93159,932 15-4
19-03-2751.500,00115,45114,18+4,62 +4,0% ----120,00115,452 16:02
19-03-2721.550,00110,15101,98+3,77 +3,7% 90,00--110,15110,151 16-4
19-03-27101.600,0095,6091,06+2,89 +3,2% ----115,4095,602 15-4
19-03-27 1.650,00--80,83+2,74 +3,4% --------0 --
19-03-2761.700,0071,6570,93+3,26 +4,6% ----71,6571,651 16-4
19-03-27191.800,0055,1055,89+3,09 +5,5% ----55,1054,902 17-4
19-03-2721.900,0047,3044,26+2,12 +4,8% ----47,3047,301 8-4
18-06-27185300,00828,60927,73+21,10 +2,3% ----828,60828,602 31-3
18-06-2726400,00818,77835,40+20,17 +2,4% ----818,77818,7715 25-3
18-06-2712450,00678,85788,99+19,33 +2,4% ----678,85678,851 31-3
18-06-276480,00718,75761,37+19,37 +2,5% ----718,75718,751 26-3
18-06-2711500,00790,17743,16+19,84 +2,7% ----804,26790,174 24-2
18-06-27 520,00--725,11+19,11 +2,6% --------0 --
18-06-27 560,00--689,55+18,62 +2,7% --------0 --
18-06-2733600,00643,27654,29+18,35 +2,8% ----643,27643,2715 25-3
18-06-27 640,00--620,08+17,91 +2,9% --------0 --
18-06-27 680,00--586,48+17,64 +3,0% --------0 --
18-06-27167700,00478,50570,00+18,02 +3,2% ----478,50478,5015 30-3
18-06-271720,00533,20553,84+17,18 +3,1% ----533,20533,201 13-3
18-06-279760,00516,00522,39+17,13 +3,3% ----516,00516,001 17-4
18-06-2741800,00545,00491,71+16,58 +3,4% ----545,00545,001 13-4
18-06-271840,00409,00462,18+15,85 +3,4% ----409,00409,001 20-3
18-06-271880,00402,76434,02+15,34 +3,5% 443,15452,15402,76402,761 4-2
18-06-27583900,00351,30419,79+15,34 +3,7% ----351,30350,053 7-4
18-06-271920,00396,00406,44+14,55 +3,6% ----396,00396,001 23-3
18-06-2714960,00377,00380,53+14,24 +3,7% ----377,00377,001 17-4
18-06-274061.000,00412,00356,32+12,87 +3,6% 340,00--412,00406,002 14-4
18-06-27181.040,00393,75332,04+12,65 +3,8% ----396,65393,752 14-4
18-06-27621.100,00286,86299,66+11,05 +3,7% ----286,86286,861 16-4
18-06-27231.150,00272,05273,42+10,62 +3,9% 210,00--272,05268,009 9-4
18-06-27371.200,00244,60250,12+8,62 +3,4% ----252,00244,60105 14:17
18-06-27291.250,00226,50227,56+9,18 +4,0% ----226,50226,501 12:54
18-06-27361.300,00207,05207,20+8,34 +4,0% ----207,05207,052 16-4
18-06-27161.350,00227,75188,78+7,01 +3,7% ----228,00227,752 15-4
18-06-27241.400,00175,22170,97+7,22 +4,2% 173,05179,05214,00175,225 15-4
18-06-27121.450,00160,45155,67+5,67 +3,6% ----160,45160,451 15:02
18-06-271711.500,00137,00141,49+4,77 +3,4% 142,50148,45137,00137,001 13:54
18-06-27151.550,00117,50128,11+3,98 +3,1% ----117,50117,501 24-3
18-06-27341.600,00113,00116,58+3,12 +2,7% ----113,00113,001 16-4
18-06-2761.700,00122,6095,96+2,69 +2,8% 95,40100,10122,60122,601 15-4
18-06-27461.800,00106,9279,24+1,28 +1,6% ----107,04106,0016 14-4
18-06-27532.000,0070,3552,57+2,00 +3,8% ----73,9570,356 14-4
18-06-2762.200,0049,1635,25+0,83 +2,4% 33,3537,9049,1649,162 15-4
18-06-271422.400,0024,1523,89+0,16 +0,7% ----24,1523,059 15:29
17-12-2747300,00915,46933,37+20,66 +2,2% ----915,89915,463 8-4
17-12-2720400,00854,00841,89+20,76 +2,5% ----854,00854,001 15-4
17-12-2715450,00820,16798,18+19,98 +2,5% ----820,16820,161 29-1
17-12-272480,00737,71772,33+19,53 +2,5% ----737,71737,712 27-1
17-12-2723500,00755,15754,97+19,49 +2,6% ----755,15755,151 25-3
17-12-27 520,00--737,94+19,26 +2,6% --------0 --
17-12-2727550,00600,62712,78+18,91 +2,7% ----640,58598,6722 30-3
17-12-27105600,00700,00671,90+18,21 +2,7% ----700,00700,003 15-4
17-12-2710650,00620,64631,87+17,85 +2,8% ----620,64620,641 12-2
17-12-278680,00605,00608,81+17,41 +2,9% 605,00--605,00605,001 18-2
17-12-27561700,00540,00593,78+17,09 +2,9% ----540,00540,001 1-4
17-12-271720,00565,35578,83+16,91 +2,9% ----565,35565,351 17-3
17-12-2718760,00578,64549,48+16,69 +3,0% ----578,64578,645 16-4
17-12-27219800,00549,99521,52+15,85 +3,0% 529,30543,15549,99549,995 16-4
17-12-27 840,00--494,48+15,38 +3,1% 502,00515,45----0 --
17-12-273880,00454,00467,96+14,87 +3,2% ----454,00451,003 30-1
17-12-27109900,00486,81455,36+14,50 +3,2% 461,90475,75487,14486,812 10-4
17-12-271920,00432,10443,00+14,10 +3,2% ----432,10432,101 17-3
17-12-273960,00422,00418,22+14,31 +3,4% ----422,00422,001 9-4
17-12-273381.000,00425,00394,71+13,53 +3,4% ----425,00425,001 16-4
17-12-2721.040,00296,70373,00+13,66 +3,7% ----296,70296,701 31-3
17-12-276381.100,00352,00342,35+12,26 +3,6% ----352,00340,002 17:10
17-12-27251.150,00271,00317,55+11,76 +3,7% 322,80333,35271,00254,5016 9-3
17-12-275501.200,00302,75294,89+11,17 +3,8% ----302,75302,751 16:03
17-12-2721.220,00296,00286,64+10,44 +3,6% ----296,00296,001 9-4
17-12-27 1.240,00--278,24+10,12 +3,6% --------0 --
17-12-2731.250,00306,00274,19+9,64 +3,5% ----306,00306,001 13-4
17-12-27 1.260,00--270,10+9,98 +3,7% --------0 --
17-12-271521.280,00303,94262,10+9,61 +3,7% ----303,94303,941 15-4
17-12-27361.300,00294,35254,47+8,97 +3,5% ----294,35270,003 10-4
17-12-27 1.320,00--246,94+8,80 +3,6% --------0 --
17-12-27 1.340,00--239,76+8,38 +3,5% --------0 --
17-12-27131.350,00248,77236,36+8,18 +3,5% 238,35248,15250,71248,775 15-4
17-12-2761.360,00224,00232,94+7,98 +3,4% ----230,00224,002 16-4
17-12-2731.380,00259,65226,21+7,60 +3,4% ----261,00259,652 15-4
17-12-273911.400,00215,30219,59+7,47 +3,4% ----215,35215,302 13:44
17-12-27501.420,00219,00213,36+6,88 +3,2% 214,70223,80219,00219,001 18-2
17-12-27711.440,00206,30206,01+7,83 +3,8% ----206,50202,603 12:47
17-12-2791.460,00153,70200,23+6,96 +3,5% ----155,15151,3013 31-3
17-12-27141.480,00217,00194,15+6,92 +3,6% 195,50204,85217,00217,001 13-4
17-12-27651.500,00200,00188,78+6,04 +3,2% ----200,00200,005 15-4
17-12-27221.550,00183,77174,85+5,91 +3,4% ----186,61183,775 15-4
17-12-271971.600,00157,00162,48+5,28 +3,2% ----167,00157,002 16-4
17-12-2781.700,00132,00139,71+4,33 +3,1% ----132,00132,001 8-4
17-12-27501.800,00123,50120,68+3,16 +2,6% ----123,50116,802 15:00
17-12-272302.000,0086,4589,67+1,84 +2,1% ----87,0086,453 17-4
17-12-27112.200,0066,0067,16+0,90 +1,3% ----67,0066,002 15:38
17-12-27482.400,0049,0050,22+0,72 +1,4% 47,3554,1049,0048,153 15:33
17-12-27452.800,0027,5529,00+0,75 +2,6% ----27,5527,551 13:31
15-12-2829300,00914,00941,06+17,37 +1,8% ----930,00914,006 5-3
15-12-2843400,00833,00856,96+18,29 +2,1% ----833,00833,001 5-3
15-12-282450,00392,57816,42+19,25 +2,4% ----392,57392,572 19-9
15-12-281480,00777,30792,61+19,08 +2,4% ----777,30777,301 9-4
15-12-28205500,00706,25776,88+18,96 +2,4% --------165 14-4
15-12-28 520,00--761,23+19,01 +2,5% --------0 --
15-12-2850550,00665,00738,42+18,41 +2,5% ----665,00665,005 2-4
15-12-2843600,00697,91701,66+18,19 +2,6% ----697,91697,911 16-4
15-12-28 640,00--673,73+17,27 +2,6% 678,05701,50----0 --
15-12-281680,00641,60645,62+17,32 +2,7% ----641,60641,601 25-3
15-12-2871700,00670,00632,47+16,87 +2,7% ----670,00670,001 13-4
15-12-283720,00620,50619,19+16,69 +2,7% 623,00646,45620,50620,501 9-4
15-12-28 760,00--593,53+16,10 +2,7% --------0 --
15-12-2844800,00633,51568,22+16,41 +2,9% 572,05594,80633,51633,511 14-4
15-12-281840,00608,76544,31+15,62 +2,9% 547,50570,30608,76608,761 14-4
15-12-282880,00412,25521,25+14,76 +2,8% ----412,25412,251 31-3
15-12-28127900,00510,09510,10+14,43 +2,8% ------510,0912 25-3
15-12-28 920,00--499,05+14,15 +2,8% 500,35523,80----0 --
15-12-28 960,00--476,10+15,11 +3,2% 479,25500,90----0 --
15-12-282431.000,00489,00455,51+14,44 +3,2% ----489,00489,001 13-4
15-12-28121.040,00401,20435,55+14,12 +3,2% ----401,20401,201 23-3
15-12-281.2521.100,00450,00407,70+13,04 +3,2% --------352 14-4
15-12-2841.150,00380,00385,51+12,35 +3,2% 386,15407,80380,00380,001 16-4
15-12-281.2361.200,00415,00364,75+11,88 +3,3% ----415,00411,002 14-4
15-12-28471.250,00345,00345,50+10,80 +3,1% ----345,00345,001 15-4
15-12-28241.300,00322,00326,34+10,41 +3,2% ----322,00322,001 14:15
15-12-2851.350,00355,37309,40+9,49 +3,1% ----355,52355,372 26-2
15-12-284981.400,00295,92293,17+8,52 +2,9% ----302,20295,387 15-4
15-12-2891.450,00324,63277,54+8,17 +2,9% ----324,63324,631 15-4
15-12-28171.500,00292,50263,14+7,57 +2,9% 245,00--292,50292,501 10-4
15-12-28 1.550,00--248,62+7,62 +3,1% --------0 --
15-12-284491.600,00230,00235,81+7,28 +3,1% --247,00252,00230,0012 16-4
15-12-28601.700,00218,00212,51+5,90 +2,8% ----236,00215,5027 15-4
15-12-28221.800,00196,05190,94+5,45 +2,9% ----196,05196,051 18-3
15-12-282112.000,00157,82155,91+2,85 +1,8% 151,75164,00185,00157,388 15-4
15-12-28212.200,00150,00127,27+3,29 +2,6% ----150,00150,004 14-4
15-12-28382.400,00127,60104,33+1,79 +1,7% ----127,60127,602 14-4
15-12-2892.800,0081,5071,83+1,35 +1,9% ----82,5081,502 13-4
15-12-28443.200,0055,9050,12+1,09 +2,2% ----58,0055,902 16-4
21-12-2961300,00904,00943,48+20,88 +2,2% ----904,00904,001 16-3
21-12-29122400,00844,29865,83+20,47 +2,4% 871,55905,40844,29844,291 8-4
21-12-2948450,00862,15830,05+19,81 +2,4% ----862,15862,151 13-4
21-12-2983500,00855,00794,69+19,15 +2,4% ----855,00855,001 28-1
21-12-2924550,00711,00762,14+18,06 +2,4% ----711,00711,004 26-1
21-12-29200600,00800,00728,54+17,71 +2,4% 728,75761,30800,00800,001 15-4
21-12-2944700,00583,00665,02+16,97 +2,6% 664,75696,85583,00583,002 23-3
21-12-2920800,00624,60606,53+15,69 +2,6% ----625,00624,602 10-4
21-12-29191900,00533,39552,96+14,66 +2,7% ----533,39533,391 8-4
21-12-291751.000,00540,00504,29+13,75 +2,7% ----540,00540,001 10-4
21-12-29361.100,00474,27460,38+12,58 +2,7% 457,15486,90474,27474,275 16-4
21-12-291491.200,00440,00419,83+11,90 +2,8% ----440,00440,003 10-4
21-12-29611.400,00347,00351,23+9,44 +2,7% ----347,00347,001 17-4
21-12-291211.600,00284,00294,97+8,65 +2,9% 290,25315,20284,00284,006 16-4
21-12-29131.800,00288,77250,33+6,54 +2,6% ----288,77270,006 14-4
21-12-29172.000,00237,54212,77+5,68 +2,7% ----237,54237,541 15-4
21-12-2922.400,00133,00156,58+3,85 +2,5% ----133,30133,002 2-4
21-12-2922.800,00137,00117,59+2,40 +2,0% ----137,00137,004 14-4
21-12-29173.200,0070,6589,29+2,17 +2,4% ----75,3068,9526 7-4
20-12-3024500,00882,00813,73+19,51 +2,4% ----882,00882,001 14-4
20-12-3018600,00820,00750,80+18,47 +2,5% ----820,00820,001 14-4
20-12-3014700,00757,20691,78+18,46 +2,7% ----757,20757,201 14-4
20-12-3020800,00634,91638,58+17,00 +2,7% ----634,91634,911 16-4
20-12-3011900,00583,60589,13+15,49 +2,6% ----583,60583,601 23-2
20-12-30281.000,00595,00542,87+16,13 +3,0% ----595,00595,001 14-4
20-12-30311.100,00492,00501,28+14,94 +3,0% ----492,00492,001 17-4
20-12-30821.200,00495,90464,11+12,86 +2,8% ----515,50495,902 15-4
20-12-30821.400,00395,00397,23+12,76 +3,2% ----395,00395,001 17-4
20-12-30331.600,00354,00344,40+10,36 +3,0% ----354,00354,003 16-4
20-12-30151.800,00300,25300,29+8,88 +3,0% ----300,25296,705 17-4
20-12-30482.000,00255,00263,40+6,97 +2,6% 253,30285,80255,00255,001 16-4
20-12-30262.400,00220,00204,76+5,49 +2,7% ----220,00217,003 15-4
20-12-3062.800,00182,95161,81+4,30 +2,7% 153,80177,35182,95182,951 14-4
20-12-30283.200,00132,00129,75+3,56 +2,7% ----132,00132,001 16:55
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?