Close sub menu
Opties ASML Holding (ASL)
Call  |  Put
Kies onderliggende waarde:
Onderliggende waardeKoersVorige+/-+/- %HoogLaagVolumeTijd
ASML Holding* 1.177,201.175,40+1,80 +0,2% 1.196,401.169,60112.38310:29

Totalen Prijzen in EUR per aandeel, contracten per 100 aandelen (op 23-3-2026)
Totaal volume 6.784 (3.773 Calls, 3.011 Puts)
Totaal open interest bij opening 24.530 (12.515 Calls, 12.015 Puts)
Call / Put ratio 1,25
DatumOpen int.Uitoef. prijsKoersVorige+/-+/- %BiedLaatHoogLaagVol.Tijd
20-03-26 300,00865,50868,62-- -- 835,40838,40875,45865,505 26-1
20-03-26 350,00------ -- ---------- --
20-03-26 400,00------ -- ---------- --
20-03-26 420,00------ -- ---------- --
20-03-26 440,00------ -- ---------- --
20-03-26 450,00------ -- ---------- --
20-03-26 460,00------ -- ---------- --
20-03-26 480,00------ -- ---------- --
20-03-26 500,00------ -- ---------- --
20-03-26 520,00--648,63-- -- 615,45618,45----0 --
20-03-26 550,00------ -- ---------- --
20-03-265560,00575,00608,64-- -- 575,45578,45575,00575,001 19-1
20-03-26 600,00------ -- ---------- --
20-03-26 650,00------ -- ---------- --
20-03-2622680,00506,54488,64-- -- 455,50458,50506,59506,323 11-3
20-03-26 700,00------ -- ---------- --
20-03-2622720,00423,92448,65-24,73 -5,5% 415,50418,50423,92423,921 20-3
20-03-2647740,00432,00428,65+3,35 +0,8% 395,50398,50432,00432,003 20-3
20-03-26 750,00------ -- ---------- --
20-03-2610760,00460,10408,65-- -- 375,50378,50460,10460,1010 27-1
20-03-264780,00382,92388,65-40,45 -10,4% 355,50358,50382,92382,921 19-3
20-03-26 800,00------ -- ---------- --
20-03-263820,00414,50348,65-- -- 315,50318,50414,50414,502 27-2
20-03-2624840,00345,30328,66-40,46 -12,3% 295,50298,50345,30345,301 17-3
20-03-26 850,00------ -- ---------- --
20-03-264860,00252,00308,66-- -- 275,55278,55252,00246,182 9-3
20-03-26256880,00329,00288,66-- -- 255,55258,55329,00301,003 16-3
20-03-26 900,00------ -- ---------- --
20-03-26283920,00262,52248,66-40,46 -16,3% 215,55218,55262,52262,522 20-3
20-03-2629940,00313,00228,66-- -- 195,55198,55313,00313,001 20-2
20-03-26 950,00------ -- ---------- --
20-03-2621960,00183,32208,66-40,46 -19,4% 175,55178,55204,40183,322 20-3
20-03-26 970,00--198,66-- -- 165,55168,55----0 --
20-03-2647980,00180,99188,67-- -- 155,55158,55185,02178,774 19-3
20-03-26 990,00--178,67-- -- 145,55148,55----0 --
20-03-26 1.000,00------ -- ---------- --
20-03-26 1.010,00--158,68-- -- 125,55128,55----0 --
20-03-26221.020,00196,81148,70-40,50 -27,2% 115,55118,55196,81196,811 18-3
20-03-26 1.030,00--138,72-- -- 105,55108,55----0 --
20-03-26541.040,00112,00128,78-- -- 95,5598,55112,00112,002 19-3
20-03-265021.050,0092,50118,86-26,36 -22,2% 85,5588,55129,0092,509 20-3
20-03-26271.060,00100,50109,00-- -- 75,5578,55100,50100,501 19-3
20-03-26131.070,00109,2099,19+10,01 +10,1% 65,6068,60109,20109,201 20-3
20-03-261161.080,0066,0089,41-23,41 -26,2% 55,6058,60104,8566,005 20-3
20-03-26321.090,0089,0879,72+9,36 +11,7% 45,6048,6089,0889,081 20-3
20-03-266791.100,0046,0070,16-24,16 -34,4% 35,7038,7087,6041,3032 20-3
20-03-26271.110,0076,0060,64+15,36 +25,3% 26,0528,6576,0076,001 20-3
20-03-261611.120,0023,5851,55-27,97 -54,3% 17,1018,8062,9015,0021 20-3
20-03-26371.130,0016,0042,75-26,75 -62,6% 8,8010,3060,008,0023 20-3
20-03-26701.140,003,2034,59-31,39 -90,7% 2,894,3946,003,0058 20-3
20-03-261251.150,000,8827,00-26,12 -96,7% 0,261,7636,590,8895 20-3
20-03-261551.160,000,2020,52-20,32 -99,0% --0,8531,000,20128 20-3
20-03-26811.170,000,7514,93-14,18 -95,0% --0,5323,000,75114 20-3
20-03-261681.180,000,0310,41-10,38 -99,7% --0,3416,000,03110 20-3
20-03-26761.190,000,206,89-6,69 -97,1% --0,2510,000,2075 20-3
20-03-269991.200,000,014,62-4,61 -99,8% --0,016,000,01259 20-3
20-03-262241.220,000,051,96-1,91 -97,4% --0,051,850,0550 20-3
20-03-262231.240,000,020,90-0,88 -97,8% --0,020,650,0238 20-3
20-03-262761.260,000,100,49-0,39 -79,6% --0,200,300,0123 20-3
20-03-263601.280,000,100,29-0,19 -65,5% --0,100,200,0541 20-3
20-03-268881.300,000,010,13-0,12 -92,3% --0,100,180,0143 20-3
20-03-263271.320,000,030,04-0,01 -25,0% --0,370,100,038 20-3
20-03-262761.340,000,010,010,00 0,0% --0,370,010,011 20-3
20-03-263231.360,000,040,02+0,02 +100,0% ----0,060,043 19-3
20-03-263181.380,000,220,01+0,21 +2100,0% --0,200,220,22200 20-3
20-03-266161.400,000,100,01+0,09 +900,0% ----0,300,109 18-3
20-03-26341.420,000,370,06+0,31 +516,7% ----0,370,371 19-3
20-03-26121.440,001,200,02-- -- ----1,231,004 5-3
20-03-262901.450,000,010,02-0,01 -50,0% --0,360,010,01220 20-3
20-03-26101.460,001,330,01-- -- ----1,631,307 3-3
20-03-261711.480,000,350,02-- -- ----0,370,352 11-3
20-03-261411.500,000,020,01+0,01 +100,0% --0,360,020,021 19-3
20-03-26301.520,000,050,01+0,04 +400,0% ----0,050,055 19-3
20-03-26221.560,000,200,04-- -- ----0,230,202 10-3
20-03-261401.600,000,050,02+0,03 +150,0% ----0,050,056 17-3
20-03-2631.640,000,160,01-- -- ----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
20-03-26152.100,000,010,11-0,10 -90,9% ----0,010,0115 18-3
17-04-26 720,00478,16411,57-- -- ----478,16478,162 17-3
17-04-26 760,00389,00372,56-- -- ----389,00389,002 19-3
17-04-26 800,00367,92334,01-- -- ----367,92360,003 19-3
17-04-2615840,00370,10296,04+43,39 +14,7% ----370,10370,102 17-3
17-04-26 880,00231,36257,95-26,59 -10,3% ----231,36231,361 11:49
17-04-26 900,00270,00239,47-- -- ----275,00265,003 19-3
17-04-26 920,00201,69221,22-19,53 -8,8% ----201,69198,782 11:58
17-04-26 940,00236,35203,74-- -- ----236,35236,351 20-3
17-04-26 960,00210,00186,39-- -- ----210,00210,003 19-3
17-04-26 980,00--170,05-- -- --------0 --
17-04-26 1.000,00210,00153,85+56,15 +36,5% 1,00--211,20144,0018 16:29
17-04-26 1.010,00216,11145,95-- -- ----216,11216,111 18-3
17-04-26 1.020,00198,00138,81+59,19 +42,6% ----198,00131,0010 16:10
17-04-26 1.030,00--131,27-- -- --------0 --
17-04-26 1.040,00148,02123,92-- -- ----148,02148,021 19-3
17-04-26 1.050,00162,05116,72+45,33 +38,8% ----162,05150,003 16:44
17-04-26 1.060,00100,65110,36-9,71 -8,8% ----100,65100,651 23-3
17-04-26 1.070,00133,35103,57+29,78 +28,8% ----133,35133,353 13:41
17-04-26 1.080,00126,1096,97+29,13 +30,0% ----126,1083,6026 13:41
17-04-26 1.090,00114,2090,57+23,63 +26,1% ----114,2085,352 12:51
17-04-26 1.100,00116,6084,78+31,82 +37,5% ----123,0072,00127 17:24
17-04-26371.120,0097,0072,96+26,52 +36,3% ----97,0067,8013 13:09
17-04-26 1.140,00100,8562,86+37,99 +60,4% ----102,3051,0050 15:41
17-04-26 1.160,0081,2053,58+27,62 +51,5% ----87,0043,7058 17:00
17-04-26 1.180,0069,2545,43+23,82 +52,4% ----79,8536,00107 17:03
17-04-261911.200,0058,5837,97+17,69 +46,6% ----69,5029,00202 17:23
17-04-26 1.220,0051,4031,76+19,64 +61,8% --55,0057,0023,2568 16:56
17-04-26 1.240,0050,7526,06+24,69 +94,7% --49,5050,7519,9532 16:14
17-04-26 1.260,0035,0021,56+13,44 +62,3% --45,0042,0015,8069 17:26
17-04-26 1.280,0029,5017,37+12,13 +69,8% --40,0035,3012,7574 16:58
17-04-26 1.300,0024,2514,26+9,99 +70,1% --28,7029,109,7977 17:15
17-04-26 1.320,0020,2511,30+8,95 +79,2% ----23,437,87107 16:57
17-04-26 1.340,0015,109,02+6,08 +67,4% --19,0019,256,7064 17:29
17-04-26 1.360,0013,157,23+5,92 +81,9% --15,8015,504,9046 17:02
17-04-26 1.380,0012,506,07+6,43 +105,9% 0,10--12,504,8586 16:19
17-04-26 1.400,008,604,63+3,97 +85,7% ----10,003,5095 16:58
17-04-26 1.440,006,202,99+3,21 +107,4% ----6,602,3085 16:13
17-04-26 1.480,003,801,89+1,91 +101,1% ----3,801,8012 16:47
17-04-26 1.500,002,801,42+1,38 +97,2% ----3,212,3023 17:07
17-04-26 1.520,002,561,15+1,41 +122,6% ----2,762,384 16:39
17-04-26 1.560,002,600,68-- -- ----2,602,282 17-3
17-04-264641.600,001,200,38+1,38 +363,2% ----1,400,968 17:29
17-04-26 1.700,000,800,09+0,71 +788,9% ----0,800,801 15:17
17-04-26 1.800,000,500,02+0,48 +2400,0% ----0,550,506 17:08
17-04-26 1.900,000,270,11-- -- ----0,300,272 16-3
17-04-26 2.000,000,700,05-- -- ----0,700,705 27-2
17-04-26 2.100,000,950,02-- -- ----0,950,862 25-2
17-04-26 2.200,00--0,01-- -- --------0 --
15-05-26 720,00--414,88-- -- --------0 --
15-05-26 760,00--376,59-- -- --------0 --
15-05-26 800,00--338,66-- -- --------0 --
15-05-26 840,00--301,77-- -- --------0 --
15-05-26 880,00324,69266,16-- -- ----324,69323,235 13-3
15-05-26 920,00327,81231,73-- -- ----327,81327,811 23-2
15-05-26 940,00195,08215,63-20,55 -9,5% ----195,08195,081 11:47
15-05-26 960,00--199,59-- -- --------0 --
15-05-26 980,00--184,27-- -- --------0 --
15-05-26 1.000,00156,97169,54-12,57 -7,4% ----156,97156,971 23-3
15-05-26 1.020,00--155,10-- -- --------0 --
15-05-26 1.040,00159,00141,54-- -- ----159,00159,002 19-3
15-05-26 1.050,00------ -- --------0 --
15-05-26 1.060,00--128,37-- -- --------0 --
15-05-26 1.070,00------ -- --------0 --
15-05-26 1.080,00101,00115,78-14,78 -12,8% ----101,00101,001 11:47
15-05-26 1.090,00------ -- --------0 --
15-05-26 1.100,00135,10104,60+30,50 +29,2% ----144,0092,0033 17:24
15-05-26 1.120,00132,0093,48+38,52 +41,2% ----132,00132,004 15:18
15-05-26 1.140,00------ -- --------0 --
15-05-26 1.160,0099,2574,20+25,05 +33,8% ----71,0071,004 17:16
15-05-26 1.180,0055,50---- -- ----55,5055,501 11:52
15-05-26 1.200,0079,0857,81+21,27 +36,8% ----79,7554,909 17:23
15-05-26 1.220,0076,90---- -- ----76,9076,901 15:23
15-05-26 1.240,0070,1544,20+25,95 +58,7% ----70,1542,007 16:17
15-05-26 1.260,00------ -- ---------- --
15-05-26 1.280,0054,2532,64+21,61 +66,2% ----54,2528,2817 16:06
15-05-26 1.300,00------ -- ---------- --
15-05-26 1.320,0035,6024,22+11,38 +47,0% ----40,5619,5059 17:28
15-05-26 1.360,0023,3017,86+5,44 +30,5% ----23,3016,6010 13:03
15-05-26 1.400,0022,3513,12+9,23 +70,4% ----22,3512,059 15:59
15-05-26 1.440,0017,009,93+7,07 +71,2% ----17,0016,004 16:11
15-05-26191.480,0012,356,89+3,48 +50,5% ----12,509,007 16:14
15-05-26 1.520,004,045,09-1,05 -20,6% ----4,044,041 12:05
15-05-26 1.560,006,003,69+2,31 +62,6% ----6,303,409 16:53
15-05-26 1.600,004,502,86+1,64 +57,3% ----4,504,501 16:11
15-05-26 1.700,001,631,53+0,10 +6,5% ----1,671,0411 14:36
15-05-26 1.800,001,340,84+0,50 +59,5% ----1,341,345 14:53
15-05-26 1.900,000,800,50-- -- ----0,800,705 18-3
15-05-26 2.000,000,450,30+0,15 +50,0% ----0,450,455 14:52
15-05-26 2.100,00--0,20-- -- --------0 --
15-05-26 2.200,001,130,13-- -- ----1,131,131 25-2
19-06-26 300,00896,57829,17-- -- ----896,57881,637 17-3
19-06-26 350,00844,44779,56+64,88 +8,3% ----844,44752,507 16:42
19-06-26 400,00702,25730,00-27,75 -3,8% ----722,98702,2510 11:48
19-06-26 420,00--710,26-- -- --------0 --
19-06-26 440,00471,80690,53-218,73 -31,7% ----471,80471,802 22-12
19-06-26 450,00722,45680,66-- -- ----722,45722,451 19-3
19-06-264460,00732,75670,79+46,66 +7,0% ----732,75732,751 11-3
19-06-26 480,00753,91651,08-- -- ----753,91750,913 23-2
19-06-26 500,00684,80631,37-- -- ----684,89684,805 17-3
19-06-26 520,00--611,80-- -- --------0 --
19-06-2641550,00651,10583,05+45,39 +7,8% ----651,10651,101 17-3
19-06-26 560,00625,90573,30-- -- ----628,92625,5822 17-3
19-06-26 600,00600,21534,61-- -- ----600,21586,2812 17-3
19-06-26 650,00550,85486,46-- -- ----550,85550,851 5-3
19-06-26 680,00451,14457,93-- -- ----451,14451,141 6-3
19-06-26 700,00492,35438,99-- -- ----492,35492,351 13-3
19-06-26 720,00434,22420,14-- -- ----434,22434,221 20-3
19-06-26 750,00441,91392,27-- -- ----441,91441,912 20-3
19-06-26 760,00--383,14-- -- --------0 --
19-06-26 800,00418,00346,75-- -- ----418,00418,001 10-3
19-06-26 850,00367,50303,14-- -- ----373,05367,505 10-3
19-06-26 880,00326,55277,80-- -- ----326,55316,465 20-3
19-06-26 900,00312,50261,79+50,71 +19,4% --440,00323,50301,505 16:45
19-06-26 920,00222,72245,79-23,07 -9,4% ----222,72222,721 11:49
19-06-26 940,00275,34230,19-- -- ----275,34275,342 17-3
19-06-26 950,00206,04222,65-16,61 -7,5% ----206,04206,041 11:58
19-06-26 960,00248,27215,46-- -- ----248,27232,832 19-3
19-06-26 980,00214,65200,79-- -- ----214,65214,654 20-3
19-06-26 1.000,00235,00186,59+48,41 +25,9% ----235,00180,009 15:13
19-06-26 1.020,00170,00173,32-- -- ----170,00170,001 9-3
19-06-26 1.030,00227,05166,80-- -- ----227,05227,051 10-3
19-06-26 1.040,00------ -- --------0 --
19-06-26 1.050,00187,65153,80+33,85 +22,0% ----187,65140,105 17:06
19-06-26 1.060,00------ -- --------0 --
19-06-26 1.080,00176,00136,23+39,77 +29,2% ----176,00122,954 15:02
19-06-26 1.100,00113,00124,81-11,81 -9,5% ----113,00113,001 23-3
19-06-26 1.120,00103,00114,10-11,10 -9,7% ----105,15103,004 23-3
19-06-26 1.140,00126,07104,13+21,94 +21,1% ----127,2993,405 14:25
19-06-26 1.160,00126,8594,67+32,18 +34,0% ----126,85126,855 15:30
19-06-26 1.180,0082,0085,43-3,43 -4,0% ----82,0582,004 23-3
19-06-26 1.200,00111,4277,55+33,87 +43,7% --113,00111,6567,5073 16:11
19-06-26 1.220,0093,0069,88+23,12 +33,1% ----93,0090,353 13:45
19-06-26 1.240,0053,2662,69-9,43 -15,0% ----53,2653,261 11:50
19-06-26 1.260,0080,0055,98+24,02 +42,9% --140,0080,0080,004 15:40
19-06-264171.280,0074,5750,45+14,00 +27,8% ----74,5744,2528 16:01
19-06-26 1.300,0065,0044,98+20,02 +44,5% --140,0065,0037,51213 15:42
19-06-26 1.320,0060,66---- -- ----60,6649,00125 16:02
19-06-26 1.350,0044,5033,61+10,89 +32,4% ----44,5032,052 12:13
19-06-26 1.400,0034,6024,96+9,64 +38,6% ----38,0023,9523 17:26
19-06-26 1.450,0028,2518,18+10,07 +55,4% ----28,2516,004 15:47
19-06-26 1.500,0019,5513,69+5,86 +42,8% ----19,5512,356 17:17
19-06-26 1.550,008,3010,03-1,73 -17,2% ----9,158,3015 12:00
19-06-26 1.600,0011,667,21+4,45 +61,7% --12,5011,666,60134 16:02
19-06-26 1.650,006,105,46+0,64 +11,7% ----6,105,102 13:02
19-06-26 1.700,005,004,11+0,89 +21,7% ----5,115,0010 14:36
19-06-26 1.800,003,632,50+1,13 +45,2% ----3,633,635 14:53
19-06-26551.900,002,231,85+0,16 +8,6% ----2,232,232 20-3
19-06-26 2.000,001,011,63-0,62 -38,0% ----1,500,8420 14:16
19-06-26 2.100,00------ -- ---------- --
19-06-26 2.200,000,440,49-0,05 -10,2% ----0,440,4110 23-3
19-06-26 2.400,000,530,21+0,32 +152,4% ----0,530,503 17:18
18-09-26 350,00846,54782,16+64,38 +8,2% ----846,54755,207 16:42
18-09-2621400,00706,05733,72+45,45 +6,2% ----726,72706,0510 11:48
18-09-26 440,00--695,25-- -- --------0 --
18-09-26 450,00--685,67-- -- --------0 --
18-09-26 460,00--676,12-- -- --------0 --
18-09-26 480,00--656,97-- -- --------0 --
18-09-26 500,00708,00637,92-- -- ----708,00708,001 10-3
18-09-26 520,00--618,93-- -- --------0 --
18-09-26 550,00438,80590,79-151,99 -25,7% ----438,80438,801 4-12
18-09-26 560,00--581,38-- -- --------0 --
18-09-26 600,00609,55544,14-- -- ----609,55609,551 17-2
18-09-262650,00572,08498,57+42,43 +8,5% ----572,08572,081 12-2
18-09-26 680,00521,69471,57-- -- ----521,69521,691 23-1
18-09-26 700,00504,00453,83-- -- ----504,00504,001 22-1
18-09-26 720,00462,58436,38-- -- ----462,58462,581 3-3
18-09-26 750,00504,32410,90-- -- ----504,32504,314 23-2
18-09-26 800,00414,91369,26-- -- ----418,40414,913 20-3
18-09-26 850,00375,00329,98-- -- ----375,00375,001 20-3
18-09-26 880,00354,00307,08-- -- ----354,00354,002 17-3
18-09-26 900,00338,79292,82-- -- ----338,79338,791 17-3
18-09-26 920,00311,60278,26-- -- ----311,60311,601 6-3
18-09-26 950,00299,50257,31-- -- ----299,50299,502 20-3
18-09-26 1.000,00273,60225,01+48,59 +21,6% ----273,60273,601 16:01
18-09-26 1.050,00238,50194,59+43,91 +22,6% ----238,50177,006 16:25
18-09-26 1.080,00207,41178,30-- -- ----210,90207,413 20-3
18-09-26 1.100,00200,00167,63+32,37 +19,3% --300,00200,00200,002 12:18
18-09-26 1.120,00192,45157,41+35,04 +22,3% ----192,45192,451 16:39
18-09-26 1.140,00170,00147,10+22,90 +15,6% ----170,00170,001 14:25
18-09-26 1.160,00178,00138,75+39,25 +28,3% ----178,00133,002 16:08
18-09-26 1.180,00151,00129,80+21,20 +16,3% ----151,00123,002 14:27
18-09-26 1.200,00145,00121,23+23,77 +19,6% ----155,43110,00120 17:28
18-09-26 1.220,00140,05113,18+26,87 +23,7% ----140,05108,007 14:47
18-09-26 1.240,00128,60106,14+22,46 +21,2% ----129,0096,007 13:44
18-09-26 1.260,00125,0098,82-- -- ----144,70125,008 18-3
18-09-26 1.280,0098,2591,98-- -- ----116,3598,2512 20-3
18-09-262151.300,00104,0085,43+16,91 +19,8% ----106,0081,5013 14:09
18-09-26561.320,0099,4979,77+15,75 +19,7% ----99,4971,506 13:49
18-09-26 1.340,0094,9074,17+20,73 +27,9% ----94,9094,9010 14:55
18-09-26 1.350,0091,7071,44+20,26 +28,4% ----91,7091,7010 14:55
18-09-26 1.360,0098,2168,72-- -- ----98,2198,211 11-3
18-09-26 1.380,0083,6563,80+19,85 +31,1% ----83,6583,655 15:28
18-09-26 1.400,0073,7558,72+15,03 +25,6% ----79,0073,5050 17:23
18-09-26 1.450,0065,0049,11+15,89 +32,4% ----65,2546,0028 15:36
18-09-26 1.500,0051,4839,90+11,58 +29,0% ----55,7851,4879 16:59
18-09-26 1.550,0044,7033,39+11,31 +33,9% ----44,7044,703 14:55
18-09-26 1.600,0032,2027,02+5,18 +19,2% ----34,5026,004 13:04
18-09-26491.650,0030,8022,59+6,37 +28,2% ----30,8026,8541 14:54
18-09-26 1.700,0026,9018,39+8,51 +46,3% ----26,9025,5019 16:19
18-09-26 1.800,0018,6012,49+6,11 +48,9% ----19,1011,4034 16:10
18-09-26 1.900,0012,958,59+4,36 +50,8% ----13,357,8021 16:10
18-09-26862.000,009,405,99+2,22 +37,1% ----9,409,109 16:09
18-09-26 2.200,004,453,03+1,42 +46,9% ----4,553,103 17:27
18-09-26 2.400,001,541,73-0,19 -11,0% ----1,541,541 23-3
18-12-26 280,00942,91852,75-- -- ----942,91940,1912 18-2
18-12-26 300,00987,10833,50-- -- ----987,10987,101 25-2
18-12-26 350,00856,05785,71-- -- ----856,05848,906 12-3
18-12-26 400,00792,14738,35-- -- ----792,14792,141 13-3
18-12-26 440,00--700,70-- -- --------0 --
18-12-26 450,00739,65691,35+48,30 +7,0% ----739,65681,002 12:20
18-12-26 460,00839,98682,00-- -- ----839,98819,9211 28-1
18-12-26 480,00821,31663,54-- -- ----821,48800,886 28-1
18-12-26 500,00695,00645,05+49,95 +7,7% ----695,00695,004 12:18
18-12-26 520,00767,13626,70-- -- ----767,13767,134 28-1
18-12-26 550,00638,00599,41-- -- ----638,16638,002 19-3
18-12-26 560,00629,30590,36-- -- ----630,15629,304 19-3
18-12-26 600,00606,00554,87-- -- ----612,00606,003 11-3
18-12-26 640,00550,17519,93-- -- ----550,17542,502 16-1
18-12-26 680,00617,88486,13-- -- ----617,88617,881 24-2
18-12-26 700,00536,54469,39+67,15 +14,3% ----536,54536,541 16:08
18-12-26 720,00476,53452,94-- -- ----476,53476,531 3-3
18-12-26 760,00530,81420,96-- -- ----530,81530,811 20-2
18-12-26 800,00375,39390,25-14,86 -3,8% ----375,39375,399 23-3
18-12-26 840,00399,90360,51-- -- ----399,90399,253 4-2
18-12-26 880,00391,37332,46-- -- ----391,37391,371 10-3
18-12-26 900,00301,00318,72-17,72 -5,6% ----301,00301,0010 11:53
18-12-26 920,00334,00305,27-- -- ----334,00334,002 19-3
18-12-26 960,00335,00280,02-- -- ----335,00335,001 27-2
18-12-26 1.000,00305,00255,56+49,44 +19,3% ----306,00242,3015 16:10
18-12-26 1.040,00283,92232,59-- -- ----283,92283,921 16-3
18-12-26 1.080,00242,10211,77-- -- ----242,10242,101 20-3
18-12-26 1.100,00246,32201,57+44,75 +22,2% 170,00--246,32242,005 16:08
18-12-26 1.120,00227,27191,72-- -- ----227,27227,272 4-3
18-12-26 1.140,00225,91181,55-- -- ----225,91215,892 17-3
18-12-26 1.160,00195,90172,55+23,35 +13,5% ----195,90159,452 13:34
18-12-26 1.180,00202,41164,13+38,28 +23,3% ----202,41153,258 16:01
18-12-26 1.200,00181,90155,75+26,15 +16,8% ----188,00143,6010 17:18
18-12-26 1.220,00177,50148,29+29,21 +19,7% ----182,25138,955 16:47
18-12-26 1.240,00160,75139,12+21,63 +15,5% ----160,75156,902 14:21
18-12-26 1.260,00142,50133,76-- -- ----162,90142,157 20-3
18-12-26 1.280,00156,67125,02+31,65 +25,3% ----158,16117,006 16:32
18-12-26 1.300,00148,00118,47+29,53 +24,9% ----148,00115,9515 15:14
18-12-26 1.320,00143,00111,96+31,04 +27,7% ----143,00143,001 16:16
18-12-26 1.350,00121,81104,41+17,40 +16,7% ----124,15121,817 14:07
18-12-267621.400,00114,0589,18+15,87 +17,8% ----114,0584,958 16:18
18-12-26 1.450,00101,0577,03+24,02 +31,2% ----101,0576,002 15:52
18-12-26 1.500,0074,8066,56-- -- ----74,8074,801 20-3
18-12-26 1.550,0058,2557,85-- -- ----58,2558,251 9-3
18-12-26 1.600,0061,0049,28+11,72 +23,8% ----67,0047,103 12:41
18-12-26 1.650,0059,1043,30+15,80 +36,5% ----59,1056,8012 16:24
18-12-263061.700,0048,3037,44+9,49 +25,3% ----51,7536,7064 17:22
18-12-26 1.800,0038,5528,35+10,20 +36,0% ----39,7526,0060 16:42
18-12-26 1.900,0029,3521,19+8,16 +38,5% ----30,1019,9550 16:42
18-12-26 2.000,0022,6016,68+5,92 +35,5% ----22,6515,2026 16:42
18-12-26 2.200,0012,859,66+3,19 +33,0% ----12,9012,854 17:19
18-12-26 2.400,008,055,77+2,28 +39,5% ----8,055,1021 17:18
19-03-27 460,00------ -- --------0 --
19-03-27 480,00------ -- --------0 --
19-03-27 500,00------ -- --------0 --
19-03-27 520,00------ -- --------0 --
19-03-27 560,00------ -- --------0 --
19-03-27 600,00------ -- --------0 --
19-03-27 640,00------ -- --------0 --
19-03-27 680,00------ -- ---------- --
19-03-27 720,00------ -- --------0 --
19-03-27 800,00------ -- --------0 --
19-03-27 880,00------ -- --------0 --
19-03-27 960,00------ -- --------0 --
19-03-27 1.040,00------ -- --------0 --
19-03-27 1.100,00220,05---- -- ----223,79220,0598 23-3
19-03-27 1.150,00------ -- --------0 --
19-03-27 1.200,00------ -- --------0 --
19-03-27 1.250,00------ -- --------0 --
19-03-27 1.300,00------ -- --------0 --
19-03-27 1.350,00------ -- --------0 --
19-03-27 1.400,00------ -- --------0 --
19-03-27 1.450,00------ -- --------0 --
19-03-27 1.500,00------ -- --------0 --
19-03-27 1.550,00------ -- ---------- --
19-03-27 1.600,00------ -- --------0 --
19-03-27 1.700,0070,00---- -- ----70,0070,001 13:20
19-03-27 1.800,0055,80---- -- ----55,8055,801 13:19
18-06-27 300,00889,64838,71-- -- ----898,74880,715 17-2
18-06-27 400,00775,34746,99-- -- ----776,04775,342 19-3
18-06-27 450,00870,49702,21-- -- ----871,13870,494 25-2
18-06-27 480,00733,00675,81-- -- ----733,00733,001 4-3
18-06-27 500,00790,17658,60-- -- ----804,26790,174 24-2
18-06-27 520,00--641,36-- -- --------0 --
18-06-27 560,00--607,42-- -- --------0 --
18-06-27 600,00620,03574,54-- -- ----620,03620,031 10-3
18-06-27 640,00--542,25-- -- --------0 --
18-06-27 680,00--510,91-- -- --------0 --
18-06-27 700,00534,85495,87-- -- ----534,85534,851 11-3
18-06-27 720,00533,20480,99-- -- ----533,20533,201 13-3
18-06-27 760,00443,00451,70-8,70 -1,9% ----443,00443,002 23-3
18-06-27 800,00420,00423,50-3,50 -0,8% ----420,00420,001 23-3
18-06-27 840,00409,00397,04-- -- ----409,00409,001 20-3
18-06-27 880,00402,76371,27-- -- ----402,76402,761 4-2
18-06-27 900,00399,00358,82+40,18 +11,2% ----405,00339,72119 14:09
18-06-27 920,00396,00347,04+48,96 +14,1% ----396,00396,001 15:33
18-06-27 960,00372,25325,10+47,15 +14,5% ----372,25360,004 15:40
18-06-27 1.000,00335,30301,69+33,61 +11,1% ----335,30283,87119 13:26
18-06-27 1.040,00325,67281,22+44,45 +15,8% ----325,67325,584 16:32
18-06-27501.100,00262,00252,06+25,98 +10,3% ----262,00262,001 20-3
18-06-27 1.150,00239,00229,66-- -- ----239,00238,503 20-3
18-06-27 1.200,00239,00209,68+29,32 +14,0% ----239,00207,004 13:50
18-06-27 1.250,00219,00190,64+28,36 +14,9% ----220,55185,503 16:51
18-06-27 1.300,00195,00173,19+21,81 +12,6% ----201,10162,755 17:20
18-06-27 1.350,00151,55157,94-6,39 -4,0% ----151,55151,551 23-3
18-06-27 1.400,00138,45143,29-4,84 -3,4% ----138,45138,451 23-3
18-06-27 1.450,00121,80129,95-8,15 -6,3% ----121,80121,803 11:41
18-06-27 1.500,00134,60117,95+16,65 +14,1% ----138,80134,603 17:05
18-06-27141.550,00118,00107,15+10,70 +10,0% ----118,00118,005 3-3
18-06-27 1.600,00101,7697,22-- -- ----101,76101,767 20-3
18-06-27 1.700,0094,0580,38+13,67 +17,0% ----96,0094,053 16:42
18-06-27 1.800,0082,0566,18-- -- ----82,0582,055 17-3
18-06-27 2.000,0057,8045,09-- -- ----57,8055,504 10-3
18-06-27 2.200,0036,0032,16+3,84 +11,9% ----36,0036,001 12:42
18-06-27722.400,0029,0021,55+3,20 +14,8% ----29,1029,0028 13-3
17-12-27 300,00917,00841,36-- -- ----917,00912,005 4-3
17-12-27 400,00836,00753,26-- -- ----836,00836,001 18-3
17-12-27 450,00820,16710,64-- -- ----820,16820,161 29-1
17-12-27 480,00737,71685,68-- -- ----737,71737,712 27-1
17-12-27 500,00731,00669,20+61,80 +9,2% ----731,00730,002 16:42
17-12-27 520,00--652,88-- -- --------0 --
17-12-27 550,00613,05629,33-- -- ----614,00613,005 19-1
17-12-27 600,00738,00590,65-- -- ----738,00738,005 26-2
17-12-27 650,00620,64552,56-- -- ----620,64620,641 12-2
17-12-27 680,00605,00531,09-- -- ----605,00605,001 18-2
17-12-27561700,00660,00517,32+41,40 +8,0% ----660,00660,001 26-2
17-12-27 720,00565,35502,90-- -- ----565,35565,351 17-3
17-12-27 760,00545,00475,78-- -- ----545,00545,001 18-2
17-12-27 800,00437,45449,85-12,40 -2,8% ----437,45437,452 11:50
17-12-27 840,00--424,78-- -- --------0 --
17-12-27 880,00454,00401,03-- -- ----454,00451,003 30-1
17-12-27 900,00440,00389,85+50,15 +12,9% ----440,00418,0019 14:49
17-12-27 920,00432,10378,77-- -- ----432,10432,101 17-3
17-12-27 960,00462,46357,20-- -- ----462,46462,461 28-1
17-12-27 1.000,00319,00335,51-16,51 -4,9% ----328,55319,0020 11:49
17-12-27 1.040,00352,95317,10-- -- ----352,95352,951 10-2
17-12-27 1.100,00321,45289,07+32,38 +11,2% ----321,45321,451 12:41
17-12-27 1.150,00271,00267,40-- -- ----271,00254,5016 9-3
17-12-27 1.200,00282,00247,98+34,02 +13,7% ----282,00242,0014 14:47
17-12-27 1.220,00--240,39-- -- --------0 --
17-12-27 1.240,00--233,01-- -- --------0 --
17-12-27 1.250,00265,00229,44-- -- ----265,00265,001 5-3
17-12-27 1.260,00--225,89-- -- --------0 --
17-12-27 1.280,00--218,97-- -- --------0 --
17-12-27 1.300,00233,00212,27-- -- ----233,00233,003 19-3
17-12-27 1.320,00--205,99-- -- --------0 --
17-12-27 1.340,00--199,82-- -- --------0 --
17-12-27 1.350,00230,00197,13-- -- ----230,00230,001 10-3
17-12-27 1.360,00210,00194,11-- -- ----210,00210,001 19-3
17-12-27 1.380,00220,00188,18-- -- ----220,00220,001 12-2
17-12-27 1.400,00206,40182,44+23,96 +13,1% ----206,40205,302 12:40
17-12-27 1.420,00219,00176,86-- -- ----219,00219,001 18-2
17-12-27 1.440,00208,50171,71-- -- ----227,90208,0030 26-2
17-12-27 1.460,00184,13166,36-- -- ----184,13184,132 22-1
17-12-27 1.480,00182,00161,16+20,84 +12,9% ----182,00182,001 13:29
17-12-27 1.500,00162,50156,14-- -- --186,00163,50162,5011 20-3
17-12-27141.550,00211,89145,29+13,24 +9,1% ----211,89205,8712 25-2
17-12-27 1.600,00138,00134,47-- -- ----138,00138,001 20-3
17-12-27 1.700,00127,29115,32-- -- ----127,29127,292 3-3
17-12-27 1.800,0098,2599,69-1,44 -1,4% ----98,2598,251 23-3
17-12-27 2.000,0090,0074,60+15,40 +20,6% ----90,0071,658 16:02
17-12-27 2.200,0072,8455,80-- -- ----72,8472,842 3-2
17-12-27 2.400,0059,4042,50-- -- ----59,5059,402 29-1
17-12-27 2.800,0030,1525,00+5,15 +20,6% ----30,1530,153 16:51
15-12-28 300,00914,00848,60-- -- ----930,00914,006 5-3
15-12-28 400,00833,00766,84-- -- ----833,00833,001 5-3
15-12-28 450,00392,57728,65-336,08 -46,1% ----392,57392,572 19-9
15-12-28 480,00--705,83-- -- --------0 --
15-12-28 500,00711,35690,96-- -- ----711,35711,351 19-3
15-12-28 520,00--676,90-- -- --------0 --
15-12-28 550,00683,00656,76-- -- ----683,00683,0012 19-3
15-12-28 600,00693,00621,76-- -- ----693,00693,001 30-1
15-12-28 640,00--595,45-- -- --------0 --
15-12-28 680,00--569,58-- -- --------0 --
15-12-28 700,00610,00556,98+53,02 +9,5% --610,00610,00610,001 16:44
15-12-28 720,00--544,64-- -- --------0 --
15-12-28 760,00--521,07-- -- --------0 --
15-12-28 800,00629,00497,95-- -- ----629,00628,0030 26-2
15-12-28 840,00--475,70-- -- --------0 --
15-12-28 880,00538,95454,89-- -- ----538,95538,951 19-2
15-12-28 900,00442,70444,54-1,84 -0,4% ----442,70442,701 23-3
15-12-28 920,00--434,35-- -- --------0 --
15-12-28 960,00--414,65-- -- --------0 --
15-12-28 1.000,00445,30396,15+49,15 +12,4% ----445,30384,003 16:00
15-12-28 1.040,00401,20378,63+22,57 +6,0% ----401,20401,201 12:59
15-12-28 1.100,00398,00352,84+45,16 +12,8% --398,00398,00329,903 16:22
15-12-28 1.150,00331,35332,65-- -- ----331,35331,351 6-3
15-12-28 1.200,00341,00313,65+27,35 +8,7% ----355,00341,002 17:29
15-12-28 1.250,00353,37296,72-- -- ----353,37353,372 26-2
15-12-28 1.300,00310,00279,90+30,10 +10,8% --313,00310,00310,003 14:01
15-12-28 1.350,00355,37264,41-- -- ----355,52355,372 26-2
15-12-28 1.400,00282,00249,90+32,10 +12,8% ----282,00240,0010 14:58
15-12-28 1.450,00270,00237,04-- -- ----270,00270,001 10-3
15-12-28 1.500,00250,85224,19-- -- ----250,85250,851 20-3
15-12-28 1.550,00--212,20-- -- --------0 --
15-12-28 1.600,00228,15200,82+27,33 +13,6% ----228,15228,151 15:27
15-12-28 1.700,00185,00180,81-- -- ----185,00184,505 20-3
15-12-28 1.800,00196,05162,14-- -- ----196,05196,051 18-3
15-12-28 2.000,00135,00132,17-- -- ----135,00135,001 20-3
15-12-28 2.200,00120,00107,82-- -- ----120,00120,002 10-2
15-12-28 2.400,00102,7089,13-- -- ----102,70102,704 20-3
15-12-28 2.800,00--61,79-- -- --------0 --
15-12-28 3.200,0050,0044,01-- -- ----50,0050,001 5-3
21-12-29 300,00904,00860,04-- -- ----904,00904,001 16-3
21-12-29 400,00810,00784,30-- -- ----810,00810,001 17-2
21-12-29 450,00780,22748,34-- -- ----780,22780,222 26-1
21-12-29 500,00855,00713,95-- -- ----855,00855,001 28-1
21-12-29 550,00711,00680,63-- -- ----711,00711,004 26-1
21-12-29 600,00695,00649,24-- -- --800,00695,00695,002 16-2
21-12-29 700,00583,00590,28-7,28 -1,2% ----583,00583,002 23-3
21-12-29 800,00646,75535,40-- -- ----646,75646,751 28-1
21-12-29 900,00523,50486,16-- -- ----523,50523,501 13-3
21-12-29 1.000,00463,61440,88-- -- ----463,61463,611 19-3
21-12-29 1.100,00430,00400,64-- -- ----430,00430,001 4-2
21-12-29 1.200,00406,25363,75+42,50 +11,7% ----406,25358,502 16:33
21-12-29 1.400,00340,00302,90+37,10 +12,2% ----340,00296,0017 15:52
21-12-29 1.600,00282,00255,15-- -- ----282,00271,003 16-3
21-12-29 1.800,00209,00215,79-- -- ----209,00209,002 5-2
21-12-29 2.000,00196,95182,87-- -- ----196,95196,951 3-3
21-12-2922.400,00133,00134,49+9,67 +7,2% ----133,00133,001 3-3
21-12-29 2.800,00109,00101,27-- -- ----109,00109,002 11-2
21-12-29 3.200,0088,7077,66+11,04 +14,2% ----88,7088,702 12:13
20-12-3023500,00800,00731,66+39,64 +5,4% ----800,00800,001 18-3
20-12-30 600,00712,45671,83-- -- ----714,06712,452 16-2
20-12-30 700,00736,01617,45-- -- ----736,01736,011 28-1
20-12-30 800,00637,05566,79-- -- ----637,05637,051 19-2
20-12-30 900,00583,60522,41-- -- ----583,60583,601 23-2
20-12-30211.000,00518,00479,42+38,02 +7,9% ----518,00518,002 17:20
20-12-30 1.100,00501,00440,50-- -- ----501,00501,001 18-3
20-12-30 1.200,00441,15405,73-- -- ----441,15441,151 18-3
20-12-30 1.400,00369,16347,76-- -- ----369,16369,161 20-3
20-12-30 1.600,00333,80300,31-- -- ----346,70333,803 27-2
20-12-30 1.800,00280,45260,41-- -- ----280,45280,451 19-3
20-12-30 2.000,00250,00227,33-- -- --272,00250,00250,001 20-3
20-12-30 2.400,00184,60176,33-- -- ----184,85184,602 12-3
20-12-30 2.800,00159,30138,68-- -- ----159,30159,301 27-2
20-12-30313.200,00127,40111,30+9,43 +8,5% ----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?