Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.180,401.198,80-18,40 -1,5% 1.202,201.158,60619.98917:38

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 12-3-2026)
Totaal volume 1.911 (866 Calls, 1.045 Puts)
Totaal open interest bij opening 6.983 (2.751 Calls, 4.232 Puts)
Call / Put ratio 0,83
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50898,99-18,43 -2,1% ----875,45865,505 26-1
20-03-26 350,00795,25849,05-- -- ----795,25795,251 6-2
20-03-26 400,00765,21799,13-- -- ----766,24765,212 6-2
20-03-26 420,00851,61779,16-- -- ----855,02851,616 28-1
20-03-26 440,00830,91759,21-- -- ----830,91830,904 28-1
20-03-26 450,00638,75749,23-- -- ----638,75638,751 14-1
20-03-26 460,00197,79739,25-541,46 -73,2% ----197,79197,795 4-9
20-03-26 480,00692,11719,30-- -- ----692,11692,111 23-1
20-03-26 500,00678,50699,33-- -- ----707,50678,502 29-1
20-03-26 520,00--679,38-- -- --------0 --
20-03-26 550,00698,15649,46-- -- ----700,52694,3810 29-1
20-03-26 560,00575,00639,48-- -- ----575,00575,001 19-1
20-03-26216600,00600,76599,56-18,84 -3,1% ----600,76592,0034 4-3
20-03-26 650,00550,20549,64+0,56 +0,1% ----550,20540,9214 11:07
20-03-26 680,00506,54519,72-- -- ----506,59506,323 11-3
20-03-26 700,00436,53499,77-- -- ----436,53408,003 9-3
20-03-26 720,00461,90479,82-- -- ----461,90461,901 11-3
20-03-26 740,00459,69459,86-- -- ----459,69459,691 10-3
20-03-26228750,00342,92449,89-19,06 -4,2% ----342,92342,921 9-3
20-03-26 760,00460,10439,91-- -- ----460,10460,1010 27-1
20-03-26 780,00451,03419,96-- -- ----451,03451,031 27-2
20-03-26 800,00371,50400,01-28,51 -7,1% ----371,50371,501 16:39
20-03-26 820,00414,50380,10-- -- ----414,50414,502 27-2
20-03-26 840,00428,91360,21-- -- ----428,91428,911 24-2
20-03-26 850,00353,20350,27-- -- 10,30--353,20328,8516 11-3
20-03-264860,00252,00340,33-19,18 -5,6% ----252,00246,182 9-3
20-03-26 880,00227,13320,45-- -- ----227,13227,131 9-3
20-03-26355900,00287,26300,62-19,19 -6,4% 12,90--287,26287,261 11-3
20-03-26 920,00285,00280,88-- -- ----285,00285,001 4-3
20-03-26 940,00313,00261,14-- -- ----313,00313,001 20-2
20-03-26 950,00260,55251,28-- -- ----260,55260,551 11-3
20-03-26 960,00145,75241,51-- -- ----145,75145,751 9-3
20-03-26 970,00--231,77-- -- --------0 --
20-03-2653980,00216,06222,03-18,82 -8,5% ----216,06216,061 13:04
20-03-26 990,00--212,30-- -- --------0 --
20-03-26 1.000,00206,38202,60-- -- ----211,80195,7044 11-3
20-03-26 1.010,00--193,07-- -- --------0 --
20-03-26 1.020,00176,47183,55-- -- ----176,47168,052 11-3
20-03-26 1.030,00--174,03-- -- --------0 --
20-03-26551.040,00122,35164,62-18,46 -11,2% ----122,35122,351 6-3
20-03-26 1.050,00124,97155,40-30,43 -19,6% 10,00--124,97124,973 16:01
20-03-26 1.060,00148,62146,04-- -- ----148,62148,621 10-3
20-03-26 1.070,0068,66136,90-- -- ----68,6668,661 9-3
20-03-26 1.080,0068,05127,92-- -- ----68,0554,506 9-3
20-03-26 1.090,00124,00119,42-- -- ----124,00124,001 11-3
20-03-26 1.100,00114,38110,69-- -- ----114,38103,0044 11-3
20-03-26 1.110,00106,00102,47-- -- ----106,00106,001 10-3
20-03-26 1.120,0076,5094,47-17,97 -19,0% ----91,4076,502 14:42
20-03-26 1.130,0069,0086,51-17,51 -20,2% ----69,0069,001 14:42
20-03-26 1.140,0054,0078,96-24,96 -31,6% ----54,0054,001 15:52
20-03-26 1.150,0047,9971,73-23,74 -33,1% ----47,9947,991 16:24
20-03-26 1.160,0049,0064,69-15,69 -24,3% ----61,8040,0064 17:20
20-03-26 1.170,0041,0058,24-17,24 -29,6% ----41,4041,004 15:13
20-03-261291.180,0038,0051,86-12,26 -23,6% ----51,0034,0064 15:06
20-03-26 1.190,0030,3046,20-15,90 -34,4% ----33,0030,305 15:33
20-03-26 1.200,0028,5040,51-12,01 -29,6% --41,0038,5023,0037 17:19
20-03-26 1.220,0020,8030,97-10,17 -32,8% --51,5029,0016,2024 17:04
20-03-26 1.240,0015,0023,20-8,20 -35,3% --17,0020,5012,0042 17:17
20-03-26 1.260,0010,1016,77-6,67 -39,8% ----14,508,9534 17:29
20-03-26 1.280,007,3011,86-4,56 -38,4% --12,0010,805,3887 17:22
20-03-26 1.300,005,008,15-3,15 -38,7% --13,057,603,8076 17:23
20-03-26 1.320,003,505,43-1,93 -35,5% ----5,002,5036 17:07
20-03-26 1.340,002,403,65-1,25 -34,2% ----3,051,7725 17:28
20-03-26 1.360,001,302,45-1,15 -46,9% 1,10--2,251,2914 16:54
20-03-26 1.380,000,931,75-0,82 -46,9% ----1,350,936 16:45
20-03-26 1.400,001,150,96+0,19 +19,8% 0,10--1,151,005 11:12
20-03-26 1.420,000,720,61+0,11 +18,0% ----0,720,721 09:23
20-03-26 1.440,001,200,38-- -- ----1,231,004 5-3
20-03-26 1.450,000,550,31-- -- ----0,600,556 11-3
20-03-26 1.460,001,330,24-- -- ----1,631,307 3-3
20-03-26 1.480,000,350,16-- -- ----0,370,352 11-3
20-03-26 1.500,000,180,10+0,08 +80,0% 0,107,900,240,183 16:12
20-03-26 1.520,000,400,07-- -- ----0,400,401 10-3
20-03-26 1.560,000,200,03-- -- ----0,230,202 10-3
20-03-26 1.600,000,200,02+0,18 +900,0% ----0,200,205 14:46
20-03-26 1.640,000,160,01-- -- ----0,160,161 5-3
20-03-26 1.680,00--0,01-- -- --------0 --
20-03-26881.700,000,200,04-- -- ----0,210,206 4-3
20-03-26371.800,000,200,01-- -- ----0,200,201 2-3
20-03-2681.900,000,180,01-- -- ----0,180,182 18-2
20-03-26342.000,000,450,11-- -- ----0,450,451 20-1
20-03-2612.100,000,560,11-- -- ----0,560,561 22-1
17-04-26 720,00466,10483,23-- -- ----466,10466,101 11-3
17-04-26 760,00--444,08-- -- --------0 --
17-04-26 800,00506,39405,21-- -- ----506,39506,391 26-2
17-04-2615840,00354,47366,55-17,73 -4,8% ----354,47354,164 11-3
17-04-26 880,00330,79328,50-- -- ----332,70330,792 10-3
17-04-26 900,00--309,74-- -- --------0 --
17-04-26 920,00279,26291,09-- -- ----279,26279,261 11-3
17-04-26 940,00--272,84-- -- --------0 --
17-04-26 960,00168,90254,88-- -- ----168,90168,901 9-3
17-04-26 980,00--237,34-- -- --------0 --
17-04-26 1.000,00214,56220,29-5,73 -2,6% ----214,56214,561 13:04
17-04-26 1.010,00--211,82-- -- --------0 --
17-04-26 1.020,00180,35203,42-- -- ----180,35180,351 6-3
17-04-26 1.030,00--195,32-- -- --------0 --
17-04-26 1.040,00193,00187,37-- -- ----193,00193,001 10-3
17-04-26 1.050,00154,55179,57-25,02 -13,9% ----154,55154,553 16:01
17-04-26 1.060,00170,60171,74-- -- ----170,60170,601 10-3
17-04-26 1.070,00--163,83-- -- --------0 --
17-04-26 1.080,0093,00156,48-- -- ----93,0093,001 9-3
17-04-26 1.090,00133,25149,23-- -- ----133,25133,251 11-3
17-04-26 1.100,00139,25142,35-- -- 75,00--139,25139,253 11-3
17-04-26 1.120,0076,65128,34-- -- ----76,6576,651 9-3
17-04-26 1.140,0099,00115,46-16,46 -14,3% ----100,0099,002 14:39
17-04-26 1.160,0090,00102,96-12,96 -12,6% --102,0097,0086,303 17:05
17-04-26 1.180,0079,0591,56-12,51 -13,7% 74,40--79,0579,051 17:07
17-04-26 1.200,0069,5080,62-11,12 -13,8% ----79,5062,0020 17:07
17-04-26 1.220,0064,3570,74-6,39 -9,0% ----71,0564,357 13:30
17-04-26 1.240,0056,2561,81-5,56 -9,0% 25,00--56,2556,251 14:20
17-04-26 1.260,0041,5053,32-11,82 -22,2% ----42,5041,506 15:46
17-04-26 1.280,0033,7546,05-12,30 -26,7% ----44,5033,7513 16:08
17-04-26 1.300,0033,0039,21-6,21 -15,8% ----39,0029,009 17:22
17-04-26 1.320,0025,2533,43-8,18 -24,5% ----31,7824,608 16:27
17-04-26 1.340,0025,5228,03-- -- ----25,5223,506 11-3
17-04-26 1.360,0018,5023,61-5,11 -21,6% ----23,6018,503 17:09
17-04-26 1.380,0014,1519,61-5,46 -27,8% ----14,1514,151 15:38
17-04-26 1.400,0011,2016,44-5,24 -31,9% ----15,7011,207 16:05
17-04-26 1.440,008,9011,35-2,45 -21,6% ----10,757,757 17:04
17-04-26 1.480,006,157,73-1,58 -20,4% ----6,155,202 17:22
17-04-26 1.500,004,426,48-2,06 -31,8% ----4,504,154 16:34
17-04-26 1.520,002,645,44-- -- ----2,772,259 9-3
17-04-26 1.560,001,763,72-- -- ----1,761,761 9-3
17-04-26 1.600,002,002,57-0,57 -22,2% ----2,251,893 17:16
17-04-26 1.700,001,011,20-0,19 -15,8% ----1,011,011 17:04
17-04-26 1.800,000,650,65-- -- ----0,650,6531 11-3
17-04-26 1.900,000,450,26-- -- ----0,450,452 11-3
17-04-26 2.000,000,700,12-- -- ----0,700,705 27-2
17-04-26 2.100,000,950,05-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,02-- -- --------0 --
15-05-26 720,00--485,63-- -- --------0 --
15-05-26 760,00--447,10-- -- --------0 --
15-05-26 800,00--408,92-- -- --------0 --
15-05-26 840,00--371,29-- -- --------0 --
15-05-26 880,00247,50334,57-- -- ----247,50247,502 9-3
15-05-261920,00327,81298,78-16,39 -5,5% ----327,81327,811 23-2
15-05-26 940,00--281,52-- -- --------0 --
15-05-26 960,00--264,62-- -- --------0 --
15-05-26 980,00--247,86-- -- --------0 --
15-05-26 1.000,00220,00231,86-- -- ----220,20220,0021 10-3
15-05-26 1.020,00--216,26-- -- --------0 --
15-05-26 1.040,00--200,87-- -- --------0 --
15-05-26 1.060,00--186,35-- -- --------0 --
15-05-26 1.080,00174,00171,78-- -- ----175,80174,0013 10-3
15-05-26 1.100,00140,00158,73-18,73 -11,8% ----140,00140,003 15:31
15-05-26 1.120,00147,00145,73-- -- ----147,00137,802 11-3
15-05-26 1.160,00116,76121,53-- -- ----116,76116,761 11-3
15-05-26 1.200,0098,00100,11-2,11 -2,1% 83,00122,0098,0098,001 11:38
15-05-26681.240,0065,0081,21-8,84 -10,9% ----68,0065,003 15:49
15-05-26 1.280,0064,6664,87-- -- ----66,2064,005 11-3
15-05-26 1.320,0050,7650,97-- -- ----50,7647,973 11-3
15-05-26 1.360,0035,0039,52-- -- ----35,0035,001 10-3
15-05-26 1.400,0026,0029,99-3,99 -13,3% ----26,0026,001 14:38
15-05-26 1.440,0020,2822,81-- -- 16,80--20,2820,282 11-3
15-05-26 1.480,0012,4517,26-4,81 -27,9% ----12,5012,452 16:05
15-05-26 1.520,009,0012,79-3,79 -29,6% ----9,009,001 16:15
15-05-26 1.560,004,429,53-- -- ----4,424,421 9-3
15-05-26 1.600,005,957,05-- -- ----6,605,952 10-3
15-05-26 1.700,003,693,40-- -- ----3,693,693 11-3
15-05-26 1.800,001,881,79-- -- ----2,061,882 10-3
15-05-26 1.900,001,001,05-0,05 -4,8% ----1,001,001 09:13
15-05-26 2.000,00--0,72-- -- --------0 --
15-05-26 2.100,00--0,49-- -- --------0 --
15-05-26 2.200,001,130,34-- -- ----1,131,131 25-2
19-06-26 300,00845,50900,21-- -- ----845,50830,823 21-1
19-06-26103350,00780,01850,57-18,88 -2,2% ----787,98780,013 5-2
19-06-2640400,00757,57800,95-18,80 -2,3% ----757,57757,573 4-2
19-06-26 420,00--781,14-- -- --------0 --
19-06-26 440,00471,80761,38-289,58 -38,0% ----471,80471,802 22-12
19-06-26 450,00771,60751,51-- -- ----771,60771,601 26-2
19-06-26 460,00732,75741,64-- -- ----732,75732,751 11-3
19-06-26 480,00753,91721,91-- -- ----753,91750,913 23-2
19-06-26 500,00751,19702,19-- -- ----751,19751,191 29-1
19-06-26 520,00--682,49-- -- --------0 --
19-06-26 550,00642,06653,13-- -- ----642,06639,422 17-2
19-06-26 560,00608,25643,38-- -- ----608,25608,251 3-3
19-06-26 600,00624,90604,42-- -- ----624,90624,902 30-1
19-06-26 650,00550,85556,20-- -- ----550,85550,851 5-3
19-06-26 680,00451,14527,51-- -- ----451,14451,141 6-3
19-06-26 700,00419,51508,40-- -- ----419,71418,8114 9-3
19-06-26 720,00488,34489,56-- -- ----492,24486,3827 4-3
19-06-26 750,00470,15461,93-- -- ----470,15470,151 10-3
19-06-26 760,00--452,63-- -- --------0 --
19-06-26 800,00418,00415,52-- -- ----418,00418,001 10-3
19-06-26 850,00367,50370,57-- -- ----373,05367,505 10-3
19-06-26 880,00295,70344,20-- -- ----295,70295,3513 9-3
19-06-26 900,00318,50327,20-- -- --440,00318,50318,505 11-3
19-06-26 920,00311,24310,45-- -- ----311,24301,8522 10-3
19-06-26 940,00277,45293,83-- -- ----277,45247,994 6-2
19-06-26 950,00211,48285,77-- -- ----213,31211,484 9-3
19-06-26 960,00301,17277,82-- -- ----301,17297,642 2-3
19-06-26 980,00250,00262,27-- -- ----250,00250,001 5-3
19-06-26 1.000,00249,50247,00-- -- ----249,50249,501 10-3
19-06-26 1.020,00170,00231,83-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05224,65-- -- ----227,05227,051 10-3
19-06-26 1.050,00147,01210,75-- -- ----148,80143,9050 9-3
19-06-26 1.080,00140,00189,96-- -- ----140,00120,004 9-3
19-06-26 1.100,00175,50177,21-1,71 -1,0% ----177,60173,056 12:59
19-06-26 1.120,00140,40164,88-24,48 -14,8% ----140,40140,402 16:21
19-06-26 1.140,00153,65152,74-- -- ----153,65153,651 10-3
19-06-26 1.160,00138,00141,41-- -- ----138,00137,403 11-3
19-06-26 1.180,00109,70131,18-21,48 -16,4% ----130,00109,703 16:21
19-06-26 1.200,00108,90120,34-11,44 -9,5% --140,00108,90108,901 17:26
19-06-26 1.220,00108,00110,89-- -- ----108,00104,202 11-3
19-06-26 1.240,0099,00101,89-2,89 -2,8% ----99,0096,002 10:07
19-06-26 1.260,0077,0092,95-15,95 -17,2% --150,0078,0077,003 16:21
19-06-26 1.280,0077,0084,77-7,77 -9,2% ----85,0072,506 17:22
19-06-26 1.300,0069,0577,62-8,57 -11,0% --140,0074,0069,053 17:16
19-06-26 1.350,0055,0960,78-- -- ----55,0955,092 11-3
19-06-26 1.400,0040,4547,27-6,82 -14,4% --70,0044,5040,452 15:25
19-06-26 1.450,0028,7536,76-8,01 -21,8% ----28,7528,751 16:12
19-06-26 1.500,0024,1028,07-3,97 -14,1% ----25,6022,005 17:26
19-06-26 1.550,0016,5021,31-4,81 -22,6% ----16,5016,501 15:54
19-06-26 1.600,0014,5016,53-- -- ----14,5514,5012 11-3
19-06-26 1.650,006,7512,53-- -- ----7,006,757 9-3
19-06-26 1.700,008,359,47-- -- ----8,358,353 11-3
19-06-26 1.800,004,756,01-1,26 -21,0% ----4,754,751 14:33
19-06-26 1.900,003,053,69-0,64 -17,3% ----3,052,752 17:06
19-06-26 2.000,002,352,23-- -- 0,95--2,542,355 11-3
19-06-26 2.200,001,000,74-- -- ----1,000,954 11-3
19-06-26 2.400,000,550,24-- -- --10,000,550,5510 10-3
18-09-26 350,00943,10852,45-- -- ----943,10931,6013 28-1
18-09-26 400,00748,28803,87-- -- ----748,28748,281 21-1
18-09-26 440,00--765,21-- -- --------0 --
18-09-26 450,00--755,61-- -- --------0 --
18-09-26 460,00--745,96-- -- --------0 --
18-09-26 480,00--726,71-- -- --------0 --
18-09-26 500,00708,00707,61-- -- ----708,00708,001 10-3
18-09-26 520,00--688,51-- -- --------0 --
18-09-26 550,00438,80660,05-221,25 -33,5% ----438,80438,801 4-12
18-09-26 560,00--650,60-- -- --------0 --
18-09-263600,00609,55612,96-17,61 -2,9% ----609,55609,551 17-2
18-09-26 650,00572,08566,71-- -- ----572,08572,081 12-2
18-09-26 680,00521,69539,28-- -- ----521,69521,691 23-1
18-09-26 700,00504,00521,23-- -- ----504,00504,001 22-1
18-09-26 720,00462,58503,33-- -- ----462,58462,581 3-3
18-09-26 750,00504,32476,97-- -- ----504,32504,314 23-2
18-09-26 800,00402,00433,94-31,94 -7,4% ----425,00402,004 15:51
18-09-2629850,00470,62392,69-15,97 -4,1% ----470,62470,622 26-2
18-09-26 880,00391,85368,60-- -- ----391,85391,851 23-2
18-09-26 900,00341,96353,10-- -- ----341,96341,964 11-3
18-09-26 920,00311,60338,00-- -- ----311,60311,601 6-3
18-09-26 950,00290,00315,63-- -- ----291,00290,002 3-3
18-09-26 1.000,00280,00280,55-- -- ----280,00280,002 10-3
18-09-26 1.050,00235,00247,75-12,75 -5,1% ----242,20235,002 17:22
18-09-26 1.080,00197,85229,47-- -- ----197,85197,853 3-3
18-09-26 1.100,00204,00217,77-13,77 -6,3% --300,00204,00192,952 17:04
18-09-26 1.120,00149,68206,09-- -- ----149,68149,681 9-3
18-09-26 1.140,00157,67195,23-- -- ----157,67157,6710 6-3
18-09-26 1.160,00131,15184,75-- -- ----131,15131,151 9-3
18-09-26 1.180,00167,65174,78-7,13 -4,1% ----167,65167,651 14:24
18-09-26 1.200,00162,35165,03-2,68 -1,6% ----162,35162,002 10:32
18-09-26 1.220,00144,00155,56-11,56 -7,4% ----153,00141,004 17:15
18-09-26 1.240,00130,00146,36-16,36 -11,2% ----130,00130,001 15:38
18-09-26 1.260,00123,00138,11-15,11 -10,9% ----123,00122,7518 16:33
18-09-26 1.280,0098,50129,96-- -- ----98,5098,501 6-3
18-09-26 1.300,0098,06122,14-- -- ----107,7598,0617 6-3
18-09-26 1.320,0091,86114,47-- -- ----104,0091,8611 6-3
18-09-26 1.340,00123,90107,49-- -- ----123,90123,901 20-2
18-09-26 1.350,0095,00104,14-- -- ----95,0095,002 11-3
18-09-26 1.360,0098,21100,89-- -- ----98,2198,211 11-3
18-09-26 1.380,0082,0594,64-- -- ----82,0582,051 3-3
18-09-26 1.400,0080,9088,29-- -- ----80,9080,901 10-3
18-09-26 1.450,0056,5074,91-- -- ----56,5056,501 6-3
18-09-26 1.500,0063,3063,29-- -- ----63,3061,654 10-3
18-09-26851.550,0034,7053,67-4,09 -7,6% ----34,7034,701 9-3
18-09-26 1.600,0040,6545,34-4,69 -10,3% ----40,6539,502 17:25
18-09-26 1.650,0041,0037,70-- -- ----41,0037,503 2-3
18-09-26 1.700,0028,3031,67-- -- ----28,3028,303 10-3
18-09-26 1.800,0021,0022,06-1,06 -4,8% ----21,0021,001 11:58
18-09-26 1.900,0014,8015,40-- -- ----14,8014,801 10-3
18-09-26 2.000,009,6010,75-- -- ----10,409,604 10-3
18-09-26 2.200,005,155,43-- -- --6,205,155,151 11-3
18-09-26 2.400,003,542,96-- -- --15,003,573,546 11-3
18-12-26 280,00942,91920,60-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10901,34-- -- ----987,10987,101 25-2
18-12-26 350,00856,05853,48+2,57 +0,3% ----856,05848,906 11:07
18-12-26 400,00781,75806,17-24,42 -3,0% ----782,60781,7511 15:10
18-12-26 440,00--768,52-- -- --------0 --
18-12-26 450,00852,06759,27-- -- ----852,06852,061 25-2
18-12-26 460,00839,98750,04-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31731,57-- -- ----821,48800,886 28-1
18-12-26 500,00716,05713,05-- -- ----716,05716,051 10-3
18-12-26 520,00767,13694,51-- -- ----767,13767,134 28-1
18-12-26 550,00761,00667,38-- -- ----761,00761,001 26-2
18-12-26 560,00655,40658,34-- -- ----656,33655,402 30-1
18-12-26 600,00606,00622,15-- -- ----612,00606,003 11-3
18-12-26 640,00550,17586,75-- -- ----550,17542,502 16-1
18-12-26 680,00617,88551,91-- -- ----617,88617,881 24-2
18-12-26 700,00506,82534,70-27,88 -5,2% ----527,41506,825 15:00
18-12-26 720,00476,53517,58-- -- ----476,53476,531 3-3
18-12-26 760,00530,81484,38-- -- ----530,81530,811 20-2
18-12-26 800,00426,93452,22-25,29 -5,6% ----446,91426,5510 15:33
18-12-26 840,00399,90420,84-- -- ----399,90399,253 4-2
18-12-26 880,00391,37390,99-- -- ----391,37391,371 10-3
18-12-26 900,00353,84376,29-22,45 -6,0% ----372,12353,526 15:33
18-12-26 920,00308,21362,03-- -- ----308,21308,211 5-2
18-12-26 960,00335,00334,77-- -- ----335,00335,001 27-2
18-12-26 1.000,00300,90308,70-- -- ----300,90300,901 11-3
18-12-26 1.040,00303,94284,16-- -- ----303,94289,003 27-2
18-12-26 1.080,00250,20260,98-- -- ----250,20246,0513 4-3
18-12-26 1.100,00230,00249,85-19,85 -7,9% 170,00--242,00230,004 15:27
18-12-26 1.120,00227,27238,82-- -- ----227,27227,272 4-3
18-12-26 1.140,00219,90228,59-8,69 -3,8% ----224,90219,904 14:22
18-12-26 1.160,00220,00218,51-- -- ----220,00220,001 10-3
18-12-26 1.180,00191,25208,96-17,71 -8,5% ----195,45191,252 15:40
18-12-26 1.200,00196,90199,56-2,66 -1,3% ----200,00196,905 11:40
18-12-26 1.220,00175,00190,03-15,03 -7,9% ----175,00175,001 14:47
18-12-26 1.240,00173,90181,50-7,60 -4,2% ----179,00173,905 14:22
18-12-26 1.260,00163,50173,22-9,72 -5,6% ----163,50157,503 17:23
18-12-26351.280,00160,22165,15-8,64 -5,2% ----160,22160,221 12:16
18-12-26 1.300,00140,68157,57-16,89 -10,7% --170,00145,71140,687 15:49
18-12-26 1.320,00140,90150,17-9,27 -6,2% ----140,90140,552 17:04
18-12-26 1.350,00123,94139,18-15,24 -10,9% ----128,62123,9413 15:49
18-12-26 1.400,00109,15123,15-14,00 -11,4% ----113,48109,158 15:49
18-12-26 1.450,0075,99108,40-- -- ----75,9975,991 9-3
18-12-26 1.500,0098,0095,27-- -- --105,0098,0098,001 11-3
18-12-26 1.550,0058,2583,84-- -- ----58,2558,251 9-3
18-12-26 1.600,0071,5073,55-2,05 -2,8% ----72,0071,503 14:27
18-12-26 1.650,0063,5565,09-- -- ----64,5063,553 5-3
18-12-26 1.700,0054,9057,04-- -- ----54,9054,901 10-3
18-12-26 1.800,0039,0044,17-5,17 -11,7% ----39,0039,001 15:23
18-12-26 1.900,0022,6533,92-- -- ----22,6522,651 9-3
18-12-26 2.000,0023,2526,30-- -- ----23,2523,251 10-3
18-12-26 2.200,0015,0015,78-0,78 -4,9% ----15,0013,305 17:22
18-12-26 2.400,009,009,94-0,94 -9,5% ----10,009,004 16:36
18-06-27 300,00889,64907,73-- -- ----898,74880,715 17-2
18-06-27 400,00821,76814,68-- -- ----821,76813,605 2-3
18-06-27 450,00870,49769,21-- -- ----871,13870,494 25-2
18-06-27 480,00733,00742,30-- -- ----733,00733,001 4-3
18-06-27 500,00790,17724,55-- -- ----804,26790,174 24-2
18-06-27 520,00--707,00-- -- --------0 --
18-06-27 560,00--672,24-- -- --------0 --
18-06-27 600,00620,03638,28-- -- ----620,03620,031 10-3
18-06-27 640,00--605,06-- -- --------0 --
18-06-27 680,00--572,67-- -- --------0 --
18-06-27167700,00534,85556,87-16,17 -2,9% ----534,85534,851 11-3
18-06-27 720,00--541,32-- -- --------0 --
18-06-275760,00494,86510,75-15,59 -3,1% ----494,86493,415 27-1
18-06-27 800,00390,00481,45-- -- ----390,00390,001 9-3
18-06-27 840,00--453,25-- -- --------0 --
18-06-27 880,00402,76426,02-- -- ----402,76402,761 4-2
18-06-27948900,00404,98412,92-14,22 -3,4% ----405,34404,58130 11-3
18-06-27 920,00--400,14-- -- --------0 --
18-06-27 960,00380,45375,39-- -- ----380,45380,451 5-3
18-06-27 1.000,00343,63351,46-- -- ----343,99343,23130 11-3
18-06-27 1.040,00405,25328,43-- -- ----405,25380,807 25-2
18-06-27 1.100,00295,51297,69-- -- ----295,51295,512 10-3
18-06-27 1.150,00230,90273,46-- -- ----230,90230,901 9-3
18-06-27 1.200,00244,60250,90-- -- ----244,60244,601 11-3
18-06-27 1.250,00209,20229,67-20,47 -8,9% ----209,20209,201 16:12
18-06-27 1.300,00206,80210,84-- -- ----206,80206,801 11-3
18-06-27 1.350,00190,10192,29-- -- ----190,10190,101 10-3
18-06-27 1.400,00166,60176,17-- -- ----167,00166,602 10-3
18-06-27 1.450,00152,90161,22-- -- ----152,90152,902 10-3
18-06-27 1.500,00123,55146,92-- -- ----123,55123,551 9-3
18-06-27 1.550,00118,00134,21-- -- ----118,00118,005 3-3
18-06-27 1.600,00122,30123,26-- -- ----122,30122,302 10-3
18-06-27 1.700,00136,00103,16-- -- ----136,55136,004 26-2
18-06-27 1.800,0083,9585,85-1,90 -2,2% ----84,1083,952 13:12
18-06-27 2.000,0057,8060,36-- -- ----57,8055,504 10-3
18-06-27 2.200,0040,6542,33-- -- ----40,6540,651 10-3
18-06-27 2.400,0028,2029,80-- -- ----28,5028,203 10-3
17-12-27 300,00917,00909,96-- -- ----917,00912,005 4-3
17-12-27 400,00805,90820,26-- -- ----807,36805,9016 27-1
17-12-27 450,00820,16776,87-- -- ----820,16820,161 29-1
17-12-27 480,00737,71751,24-- -- ----737,71737,712 27-1
17-12-27 500,00764,00734,29-- -- ----764,00764,001 27-2
17-12-27 520,00--717,63-- -- --------0 --
17-12-27 550,00613,05692,98-- -- ----614,00613,005 19-1
17-12-27 600,00738,00652,68-- -- ----738,00738,005 26-2
17-12-27 650,00620,64614,02-- -- ----620,64620,641 12-2
17-12-27 680,00605,00591,57-- -- ----605,00605,001 18-2
17-12-27 700,00660,00576,93-- -- ----660,00660,001 26-2
17-12-27 720,00--562,27-- -- --------0 --
17-12-27 760,00545,00534,14-- -- ----545,00545,001 18-2
17-12-27 800,00505,00506,99-- -- ----505,00505,001 5-3
17-12-27 840,00--480,55-- -- --------0 --
17-12-27 880,00454,00455,37-- -- ----454,00451,003 30-1
17-12-27 900,00442,00443,34-- -- ----442,00425,002 11-3
17-12-27 920,00391,00431,19-- -- ----391,00391,001 3-3
17-12-27 960,00462,46407,73-- -- ----462,46462,461 28-1
17-12-27 1.000,00336,35385,52-- -- ------336,354 6-3
17-12-27 1.040,00352,95364,39-- -- ----352,95352,951 10-2
17-12-27 1.100,00312,15334,20-22,05 -6,6% ----312,15312,151 16:01
17-12-27 1.150,00271,00311,25-- -- ----271,00254,5016 9-3
17-12-27 1.200,00269,80289,39-19,59 -6,8% ----269,80269,801 14:55
17-12-27 1.220,00--281,32-- -- --------0 --
17-12-27 1.240,00--273,34-- -- --------0 --
17-12-27 1.250,00265,00269,02-- -- ----265,00265,001 5-3
17-12-27 1.260,00--265,17-- -- --------0 --
17-12-27 1.280,00--257,44-- -- --------0 --
17-12-27 1.300,00241,00250,14-- -- ----248,00239,0011 10-3
17-12-27 1.320,00--242,99-- -- --------0 --
17-12-27 1.340,00--236,09-- -- --------0 --
17-12-27 1.350,00230,00232,69-- -- ----230,00230,001 10-3
17-12-27 1.360,00210,05229,34-19,29 -8,4% ----210,05210,051 15:08
17-12-27 1.380,00220,00222,84-- -- ----220,00220,001 12-2
17-12-27 1.400,00215,00216,64-- -- ----216,00202,0558 10-3
17-12-27 1.420,00219,00210,07-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50204,09-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13198,14-- -- ----184,13184,132 22-1
17-12-27 1.480,00163,00192,49-- -- ----163,00163,001 9-3
17-12-27 1.500,00186,50186,99-- -- ----187,00184,0015 10-3
17-12-27 1.550,00211,89174,09-- -- ----211,89205,8712 25-2
17-12-27 1.600,00157,22162,17-- -- ----157,22157,225 11-3
17-12-27 1.700,00127,29140,13-- -- ----127,29127,292 3-3
17-12-27 1.800,00146,74121,63-- -- ----147,25146,036 26-2
17-12-27 2.000,0085,0091,94-6,94 -7,5% ----85,0085,001 16:28
17-12-27 2.200,0072,8469,77-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4053,35-- -- ----59,5059,402 29-1
17-12-27 2.800,0024,0031,76-- -- ----24,0024,001 9-3
15-12-28 300,00914,00918,43-- -- ----930,00914,006 5-3
15-12-28 400,00833,00835,16-- -- ----833,00833,001 5-3
15-12-28 450,00392,57795,12-402,55 -50,6% ----392,57392,572 19-9
15-12-28 480,00--771,59-- -- --------0 --
15-12-28 500,00821,70756,24-- -- ----821,70821,703 28-1
15-12-28 520,00--741,24-- -- --------0 --
15-12-28 550,00759,16719,18-- -- ----759,16750,003 29-1
15-12-28 600,00693,00682,75-- -- --800,00693,00693,001 30-1
15-12-28 640,00--655,19-- -- --------0 --
15-12-28 680,00--628,41-- -- --------0 --
15-12-28 700,00590,00615,26-25,26 -4,1% ----590,00590,002 17:13
15-12-28 720,00--602,21-- -- --------0 --
15-12-28 760,00--577,13-- -- --------0 --
15-12-28 800,00629,00552,78-- -- ----629,00628,0030 26-2
15-12-28 840,00--529,60-- -- --------0 --
15-12-28 880,00538,95507,35-- -- ----538,95538,951 19-2
15-12-28 900,00431,55496,03-- -- --514,00431,55431,551 9-3
15-12-28 920,00--485,15-- -- --------0 --
15-12-28 960,00--464,30-- -- --------0 --
15-12-28 1.000,00435,00444,32-9,32 -2,1% --460,00435,00435,001 14:21
15-12-28 1.040,00354,00425,17-- -- ----354,00354,0011 20-1
15-12-28 1.100,00375,90397,59-- -- ----375,90375,901 4-3
15-12-28 1.150,00331,35376,48-- -- ----331,35331,351 6-3
15-12-28 1.200,00351,66356,03-- -- ----351,91351,667 11-3
15-12-28441.250,00353,37336,90-9,99 -3,0% ----353,37353,372 26-2
15-12-28 1.300,00307,00318,51-- -- ----307,00307,001 6-3
15-12-28 1.350,00355,37301,73-- -- ----355,52355,372 26-2
15-12-28 1.400,00282,66285,88-- -- ----282,91282,667 11-3
15-12-28 1.450,00270,00271,00-- -- ----270,00270,001 10-3
15-12-28 1.500,00260,34256,64-- -- ----260,34260,341 23-2
15-12-28 1.550,00--243,76-- -- --------0 --
15-12-28 1.600,00180,00231,39-- -- ----180,00180,001 9-3
15-12-28 1.700,00192,80208,34-15,54 -7,5% ----192,80192,801 14:44
15-12-28 1.800,00180,51187,97-- -- ----188,49180,5125 5-3
15-12-28 2.000,00151,00154,82-- -- ----152,00151,002 10-3
15-12-28 2.200,00120,00129,18-- -- ----120,00120,002 10-2
15-12-28 2.400,0093,50106,19-- -- ----93,5692,788 3-3
15-12-28 2.800,00--74,33-- -- --------0 --
15-12-28 3.200,0050,0052,97-- -- ----50,0050,001 5-3
21-12-29 300,00871,11927,22-- -- ----871,11871,111 15-1
21-12-29 400,00810,00849,17-- -- ----810,00810,001 17-2
21-12-29 450,00780,22812,04-- -- ----780,22780,222 26-1
21-12-29 500,00855,00776,77-- -- ----855,00855,001 28-1
21-12-29 550,00711,00741,81-- -- ----711,00711,004 26-1
21-12-29 600,00695,00708,66-- -- --800,00695,00695,002 16-2
21-12-29 700,00635,34646,08-- -- ----635,34635,341 30-1
21-12-29 800,00646,75588,76-- -- ----646,75646,751 28-1
21-12-29 900,00530,00536,36-- -- ----530,00530,001 10-3
21-12-29 1.000,00497,71488,66-- -- ----497,71497,711 2-3
21-12-29 1.100,00430,00445,19-- -- ----430,00430,001 4-2
21-12-29 1.200,00376,98406,28-- -- ----376,98376,981 6-3
21-12-29 1.400,00334,00339,14-5,14 -1,5% ----334,00334,001 09:17
21-12-29 1.600,00279,00286,33-7,33 -2,6% ----279,00279,001 14:22
21-12-29 1.800,00209,00243,48-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95207,28-- -- ----196,95196,951 3-3
21-12-29 2.400,00133,00153,08-- -- ----133,00133,001 3-3
21-12-29 2.800,00109,00115,51-- -- ----109,00109,002 11-2
21-12-29 3.200,0095,0088,49-- -- ----95,0095,001 28-1
20-12-30 500,00743,99787,34-- -- ----774,50743,994 4-2
20-12-30 600,00712,45726,15-- -- ----714,06712,452 16-2
20-12-30 700,00736,01671,11-- -- ----736,01736,011 28-1
20-12-30 800,00637,05622,16-- -- ----637,05637,051 19-2
20-12-30 900,00583,60573,76-- -- ----583,60583,601 23-2
20-12-30 1.000,00530,00529,10-- -- ----530,00530,001 10-3
20-12-30 1.100,00419,15488,16-- -- ----419,15419,151 9-3
20-12-30 1.200,00395,15451,03-- -- ----395,15378,805 9-3
20-12-30 1.400,00359,48386,19-- -- ----359,48359,481 6-3
20-12-30 1.600,00333,80332,87-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,00289,90-- -- ----280,00280,001 11-3
20-12-30 2.000,00250,85253,14-- -- --275,05250,85250,851 11-3
20-12-30 2.400,00184,60196,82-12,22 -6,2% ----184,85184,602 16:12
20-12-30 2.800,00159,30155,83-- -- ----159,30159,301 27-2
20-12-30 3.200,00127,40124,90-- -- ----127,40127,401 27-2
Koersen ca. 15 minuten vertraagd (* = real-time). Powered by

Schakel browser notificaties in

Schakel browser notificaties in om meldingen te ontvangen op dit apparaat.

Browser notificaties inschakelen

U heeft browser notificaties voor fd.nl eerder geweigerd. Ga naar browser instellingen en sta browser notificaties toe voor fd.nl. De precieze handelingen zijn afhankelijk van uw browser.

U volgt een onderwerp

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Ons privacy statement is van toepassing.

Meldingen

Wanneer deze zoekterm in een artikel voorkomt, zult u deze terugvinden in Mijn nieuws onder ‘Eurobonds’.

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?

Wilt u via de FD App meldingen ontvangen voor dit onderwerp?