Börse:
688,450€
-3,75%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
687,000€
Ask:
689,900€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 698,40 | 709,35 | 677,50 | 687,10 | -3,94% | 1.138,00 |
| 25.11.2021 | 718,25 | 718,95 | 705,05 | 715,25 | -0,37% | 306,00 |
| 24.11.2021 | 719,60 | 720,65 | 693,30 | 717,90 | -0,08% | 1.297,00 |
| 23.11.2021 | 735,25 | 736,05 | 704,30 | 718,45 | -2,64% | 2.365,00 |
| 22.11.2021 | 764,50 | 768,15 | 736,95 | 737,95 | -2,89% | 1.156,00 |
| 19.11.2021 | 771,50 | 776,85 | 755,75 | 759,90 | -1,90% | 849,00 |
| 18.11.2021 | 764,20 | 776,65 | 763,15 | 774,60 | 1,65% | 1.192,00 |
| 17.11.2021 | 758,95 | 766,95 | 754,70 | 762,00 | 0,31% | 1.291,00 |
| 16.11.2021 | 752,55 | 760,00 | 746,80 | 759,65 | 1,04% | 530,00 |
| 15.11.2021 | 744,70 | 754,20 | 740,95 | 751,85 | 0,93% | 546,00 |
| 12.11.2021 | 731,20 | 746,20 | 725,35 | 744,95 | 1,85% | 675,00 |
| 11.11.2021 | 713,75 | 733,50 | 711,35 | 731,40 | 2,65% | 576,00 |
| 10.11.2021 | 731,30 | 738,20 | 702,85 | 712,55 | -2,86% | 892,00 |
| 09.11.2021 | 734,40 | 737,10 | 723,10 | 733,55 | 0,00% | 707,00 |
| 08.11.2021 | 742,95 | 742,95 | 731,55 | 733,55 | -0,54% | 956,00 |
| 05.11.2021 | 735,10 | 746,85 | 729,80 | 737,55 | 0,11% | 857,00 |
| 04.11.2021 | 714,35 | 737,15 | 711,10 | 736,75 | 3,02% | 1.691,00 |
| 03.11.2021 | 703,90 | 715,35 | 700,55 | 715,15 | 1,47% | 397,00 |
| 02.11.2021 | 696,00 | 705,60 | 693,60 | 704,80 | 0,90% | 423,00 |
| 01.11.2021 | 707,50 | 709,70 | 688,85 | 698,50 | -0,89% | 392,00 |
| 29.10.2021 | 696,00 | 705,05 | 684,40 | 704,80 | 1,07% | 702,00 |
| 28.10.2021 | 696,15 | 706,35 | 690,00 | 697,35 | 0,56% | 1.004,00 |
| 27.10.2021 | 681,60 | 707,45 | 679,35 | 693,45 | 1,76% | 743,00 |
| 26.10.2021 | 681,70 | 688,85 | 677,35 | 681,45 | 0,07% | 365,00 |
| 25.10.2021 | 690,65 | 694,10 | 678,40 | 681,00 | -1,28% | 706,00 |
| 22.10.2021 | 673,50 | 694,65 | 671,10 | 689,80 | 2,12% | 766,00 |
| 21.10.2021 | 659,60 | 675,45 | 651,15 | 675,45 | 2,15% | 1.383,00 |
| 20.10.2021 | 685,00 | 706,25 | 650,50 | 661,25 | -3,96% | 1.387,00 |
| 19.10.2021 | 678,15 | 689,05 | 674,05 | 688,50 | 1,56% | 674,00 |
| 18.10.2021 | 685,50 | 687,40 | 662,30 | 677,90 | -0,07% | 492,00 |
| 15.10.2021 | 673,80 | 680,55 | 668,95 | 678,35 | 1,04% | 945,00 |
| 14.10.2021 | 647,20 | 671,45 | 645,85 | 671,35 | 4,14% | 924,00 |
| 13.10.2021 | 628,80 | 648,00 | 623,05 | 644,65 | 2,38% | 211,00 |
| 12.10.2021 | 624,15 | 638,25 | 618,60 | 629,65 | 0,24% | 507,00 |
| 11.10.2021 | 634,50 | 635,25 | 617,35 | 628,15 | -0,85% | 843,00 |
| 08.10.2021 | 652,05 | 653,10 | 633,00 | 633,55 | -2,83% | 804,00 |
| 07.10.2021 | 636,45 | 653,35 | 634,35 | 652,00 | 2,69% | 1.245,00 |
| 06.10.2021 | 634,70 | 636,90 | 613,00 | 634,95 | -0,01% | 1.866,00 |
| 05.10.2021 | 611,50 | 640,60 | 611,50 | 635,00 | 3,50% | 1.632,00 |
| 04.10.2021 | 642,00 | 644,70 | 609,70 | 613,55 | -4,14% | 2.995,00 |
| 01.10.2021 | 643,10 | 644,15 | 628,65 | 640,05 | -1,26% | 1.418,00 |
| 30.09.2021 | 654,90 | 671,90 | 644,30 | 648,20 | -0,49% | 68,00 |
| 29.09.2021 | 675,00 | 680,65 | 644,85 | 651,40 | -2,83% | 3.133,00 |
| 28.09.2021 | 718,70 | 721,00 | 663,50 | 670,35 | -6,65% | 2.763,00 |
| 27.09.2021 | 750,25 | 750,30 | 715,05 | 718,10 | -3,55% | 761,00 |
| 24.09.2021 | 751,25 | 753,15 | 738,45 | 744,55 | -1,10% | 1.306,00 |
| 23.09.2021 | 741,90 | 757,55 | 741,90 | 752,80 | 1,47% | 862,00 |
| 22.09.2021 | 738,00 | 745,70 | 724,65 | 741,90 | 1,31% | 488,00 |
| 21.09.2021 | 719,00 | 735,55 | 716,95 | 732,30 | 2,42% | 1.171,00 |
| 20.09.2021 | 734,85 | 735,35 | 705,70 | 715,00 | -2,95% | 1.106,00 |
| 17.09.2021 | 755,45 | 756,20 | 726,85 | 736,75 | -2,68% | 883,00 |
| 16.09.2021 | 754,25 | 758,60 | 741,65 | 757,00 | 0,35% | 748,00 |
| 15.09.2021 | 755,45 | 764,40 | 744,35 | 754,35 | 0,05% | 1.735,00 |
| 14.09.2021 | 737,70 | 756,65 | 733,30 | 753,95 | 2,23% | 801,00 |
| 13.09.2021 | 732,45 | 739,15 | 730,05 | 737,50 | 1,16% | 1.091,00 |
| 10.09.2021 | 726,60 | 742,25 | 726,25 | 729,05 | 0,50% | 1.142,00 |
| 09.09.2021 | 724,95 | 728,65 | 716,00 | 725,40 | -0,49% | 704,00 |
| 08.09.2021 | 734,50 | 734,50 | 720,05 | 729,00 | -0,22% | 922,00 |
| 07.09.2021 | 744,55 | 745,75 | 723,95 | 730,60 | -1,92% | 1.329,00 |
| 06.09.2021 | 729,50 | 750,65 | 727,70 | 744,90 | 2,48% | 805,00 |
| 03.09.2021 | 726,20 | 727,65 | 712,05 | 726,85 | 0,05% | 563,00 |
| 02.09.2021 | 716,00 | 726,50 | 708,45 | 726,50 | 1,81% | 326,00 |
| 01.09.2021 | 708,30 | 717,65 | 706,40 | 713,60 | 0,78% | 144,00 |
| 31.08.2021 | 712,70 | 717,70 | 0,00 | 708,10 | -0,81% | 550,00 |
| 30.08.2021 | 704,75 | 714,80 | 704,70 | 713,85 | 1,31% | 699,00 |
| 27.08.2021 | 690,90 | 705,25 | 690,60 | 704,65 | 2,18% | 286,00 |
| 26.08.2021 | 687,80 | 692,30 | 678,90 | 689,60 | 0,21% | 722,00 |
| 25.08.2021 | 685,85 | 692,20 | 684,80 | 688,15 | 0,27% | 250,00 |
| 24.08.2021 | 693,00 | 695,75 | 682,35 | 686,30 | -1,21% | 230,00 |
| 23.08.2021 | 678,50 | 695,60 | 674,65 | 694,70 | 3,01% | 271,00 |
| 20.08.2021 | 663,50 | 677,15 | 661,05 | 674,40 | 0,38% | 754,00 |
| 19.08.2021 | 661,40 | 674,00 | 649,85 | 671,85 | 1,40% | 663,00 |
| 18.08.2021 | 665,10 | 670,65 | 661,60 | 662,55 | -0,29% | 140,00 |
| 17.08.2021 | 667,20 | 670,40 | 659,90 | 664,45 | -0,97% | 288,00 |
| 16.08.2021 | 668,50 | 671,50 | 662,40 | 670,95 | 0,91% | 268,00 |
| 13.08.2021 | 666,90 | 671,50 | 660,15 | 664,90 | -0,77% | 95,00 |
| 12.08.2021 | 670,40 | 675,85 | 664,70 | 670,05 | -0,36% | 252,00 |
| 11.08.2021 | 676,25 | 677,10 | 667,50 | 672,50 | -0,59% | 315,00 |
| 10.08.2021 | 676,60 | 681,95 | 669,40 | 676,50 | 0,24% | 518,00 |
| 09.08.2021 | 667,45 | 676,65 | 665,20 | 674,85 | 1,08% | 474,00 |
| 06.08.2021 | 674,00 | 678,85 | 662,60 | 667,65 | -0,88% | 804,00 |
| 05.08.2021 | 674,35 | 683,35 | 668,95 | 673,60 | -0,16% | 1.050,00 |
| 04.08.2021 | 656,20 | 677,00 | 655,85 | 674,65 | 2,75% | 626,00 |
| 03.08.2021 | 651,80 | 656,70 | 639,65 | 656,60 | 0,80% | 251,00 |
| 02.08.2021 | 647,45 | 655,15 | 642,85 | 651,40 | 1,22% | 507,00 |
| 30.07.2021 | 642,70 | 647,05 | 634,20 | 643,55 | -0,59% | 910,00 |
| 29.07.2021 | 646,60 | 647,65 | 636,70 | 647,35 | 0,27% | 462,00 |
| 28.07.2021 | 630,75 | 645,95 | 623,25 | 645,60 | 2,01% | 564,00 |
| 27.07.2021 | 641,20 | 641,65 | 619,55 | 632,90 | -1,32% | 764,00 |
| 26.07.2021 | 642,05 | 646,95 | 631,40 | 641,35 | -0,21% | 936,00 |
| 23.07.2021 | 617,50 | 643,10 | 616,45 | 642,70 | 3,37% | 911,00 |
| 22.07.2021 | 613,05 | 625,90 | 610,05 | 621,75 | 1,59% | 1.079,00 |
| 21.07.2021 | 588,00 | 612,05 | 588,00 | 612,00 | 4,88% | 666,00 |
| 20.07.2021 | 583,85 | 585,55 | 572,30 | 583,50 | 0,10% | 487,00 |
| 19.07.2021 | 587,00 | 588,00 | 566,05 | 582,90 | -0,39% | 565,00 |
| 16.07.2021 | 599,45 | 603,60 | 583,70 | 585,20 | -2,52% | 348,00 |
| 15.07.2021 | 607,95 | 610,60 | 592,05 | 600,30 | -1,39% | 282,00 |
| 14.07.2021 | 602,15 | 611,85 | 597,25 | 608,75 | 0,86% | 686,00 |
| 13.07.2021 | 596,05 | 604,75 | 592,95 | 603,55 | 1,13% | 654,00 |
| 12.07.2021 | 583,15 | 597,20 | 580,35 | 596,80 | 2,38% | 495,00 |