Börse:
651,750€
1,27%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
650,800€
Ask:
652,700€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2021 | 570,45 | 585,35 | 569,90 | 582,95 | 2,08% | 495,00 |
| 08.07.2021 | 587,55 | 587,55 | 559,65 | 571,05 | -2,97% | 509,00 |
| 07.07.2021 | 580,95 | 589,25 | 578,40 | 588,55 | 1,30% | 129,00 |
| 06.07.2021 | 584,55 | 586,10 | 575,90 | 581,00 | -0,55% | 36,00 |
| 05.07.2021 | 584,40 | 585,75 | 576,75 | 584,20 | 0,22% | 268,00 |
| 02.07.2021 | 574,00 | 583,80 | 572,05 | 582,90 | 1,58% | 281,00 |
| 01.07.2021 | 585,40 | 591,50 | 569,05 | 573,85 | -1,74% | 207,00 |
| 30.06.2021 | 590,05 | 593,05 | 579,10 | 584,00 | -1,42% | 299,00 |
| 29.06.2021 | 590,65 | 592,40 | 583,65 | 592,40 | 0,25% | 587,00 |
| 28.06.2021 | 581,90 | 591,70 | 575,05 | 590,90 | 1,64% | 506,00 |
| 25.06.2021 | 586,05 | 586,45 | 577,45 | 581,35 | -0,47% | 239,00 |
| 24.06.2021 | 574,00 | 587,15 | 571,70 | 584,10 | 1,95% | 416,00 |
| 23.06.2021 | 576,50 | 585,05 | 568,90 | 572,90 | -0,40% | 279,00 |
| 22.06.2021 | 574,80 | 576,85 | 564,60 | 575,20 | 0,11% | 210,00 |
| 21.06.2021 | 568,50 | 574,80 | 560,50 | 574,55 | 0,17% | 376,00 |
| 18.06.2021 | 587,95 | 594,35 | 564,30 | 573,55 | -2,58% | 778,00 |
| 17.06.2021 | 586,80 | 591,80 | 573,85 | 588,75 | 0,08% | 451,00 |
| 16.06.2021 | 579,95 | 589,00 | 576,15 | 588,25 | 1,43% | 360,00 |
| 15.06.2021 | 585,90 | 586,25 | 575,35 | 579,95 | -0,77% | 305,00 |
| 14.06.2021 | 576,95 | 584,70 | 573,80 | 584,45 | 1,22% | 503,00 |
| 11.06.2021 | 575,00 | 577,55 | 570,25 | 577,40 | 0,51% | 629,00 |
| 10.06.2021 | 564,75 | 577,75 | 562,75 | 574,45 | 1,95% | 316,00 |
| 09.06.2021 | 560,35 | 564,80 | 556,45 | 563,45 | 0,48% | 310,00 |
| 08.06.2021 | 559,75 | 568,35 | 555,95 | 560,75 | -0,07% | 124,00 |
| 07.06.2021 | 560,90 | 562,40 | 554,40 | 561,15 | -0,24% | 261,00 |
| 04.06.2021 | 553,20 | 565,40 | 547,65 | 562,50 | 1,59% | 158,00 |
| 03.06.2021 | 555,80 | 555,80 | 543,90 | 553,70 | -0,27% | 60,00 |
| 02.06.2021 | 553,30 | 556,25 | 543,65 | 555,20 | 0,43% | 755,00 |
| 01.06.2021 | 549,55 | 562,40 | 547,30 | 552,85 | 0,93% | 363,00 |
| 31.05.2021 | 553,55 | 556,05 | 546,85 | 547,75 | -1,17% | 85,00 |
| 28.05.2021 | 549,50 | 555,25 | 542,95 | 554,25 | 1,09% | 78,00 |
| 27.05.2021 | 547,00 | 548,95 | 537,85 | 548,30 | 0,25% | 148,00 |
| 26.05.2021 | 552,15 | 552,95 | 538,85 | 546,95 | -0,57% | 331,00 |
| 25.05.2021 | 539,10 | 554,30 | 538,15 | 550,10 | 2,10% | 462,00 |
| 24.05.2021 | 525,10 | 539,00 | 523,40 | 538,80 | 2,78% | 1.126,00 |
| 21.05.2021 | 530,30 | 531,60 | 522,95 | 524,25 | -1,00% | 224,00 |
| 20.05.2021 | 518,35 | 536,10 | 510,10 | 529,55 | 2,54% | 90,00 |
| 19.05.2021 | 516,50 | 517,25 | 494,45 | 516,45 | -0,45% | 432,00 |
| 18.05.2021 | 527,00 | 529,25 | 518,00 | 518,80 | -1,09% | 174,00 |
| 17.05.2021 | 532,10 | 533,70 | 515,35 | 524,50 | -1,74% | 352,00 |
| 14.05.2021 | 520,70 | 536,80 | 514,35 | 533,80 | 2,91% | 594,00 |
| 13.05.2021 | 497,85 | 519,80 | 492,38 | 518,70 | 3,66% | 731,00 |
| 12.05.2021 | 517,25 | 518,45 | 497,70 | 500,38 | -3,94% | 406,00 |
| 11.05.2021 | 518,90 | 525,75 | 505,75 | 520,90 | 0,27% | 1.122,00 |
| 10.05.2021 | 543,30 | 547,55 | 515,55 | 519,50 | -4,19% | 658,00 |
| 07.05.2021 | 536,85 | 547,00 | 526,45 | 542,20 | 1,25% | 176,00 |
| 06.05.2021 | 538,90 | 541,60 | 522,65 | 535,50 | -0,50% | 289,00 |
| 05.05.2021 | 526,20 | 544,10 | 523,65 | 538,20 | 2,73% | 449,00 |
| 04.05.2021 | 550,50 | 553,80 | 513,30 | 523,90 | -4,21% | 661,00 |
| 03.05.2021 | 541,45 | 548,65 | 537,65 | 546,95 | 0,81% | 299,00 |
| 30.04.2021 | 542,30 | 545,45 | 539,00 | 542,55 | -0,30% | 120,00 |
| 29.04.2021 | 552,85 | 557,10 | 540,55 | 544,20 | -1,30% | 411,00 |
| 28.04.2021 | 557,70 | 558,60 | 548,15 | 551,35 | -1,32% | 231,00 |
| 27.04.2021 | 556,10 | 566,15 | 547,65 | 558,70 | 0,62% | 333,00 |
| 26.04.2021 | 555,10 | 563,55 | 550,05 | 555,25 | 0,08% | 825,00 |
| 23.04.2021 | 540,05 | 555,85 | 539,50 | 554,80 | 3,02% | 125,00 |
| 22.04.2021 | 542,40 | 553,25 | 535,65 | 538,55 | -0,68% | 333,00 |
| 21.04.2021 | 522,50 | 542,55 | 519,50 | 542,25 | 5,61% | 691,00 |
| 20.04.2021 | 525,45 | 528,55 | 510,10 | 513,45 | -2,18% | 415,00 |
| 19.04.2021 | 537,50 | 541,95 | 517,45 | 524,90 | -2,64% | 321,00 |
| 16.04.2021 | 537,85 | 539,75 | 527,65 | 539,15 | 0,38% | 249,00 |
| 15.04.2021 | 527,80 | 537,70 | 524,15 | 537,10 | 1,99% | 302,00 |
| 14.04.2021 | 529,80 | 536,10 | 525,80 | 526,60 | -0,27% | 246,00 |
| 13.04.2021 | 530,65 | 536,15 | 524,40 | 528,00 | -0,54% | 455,00 |
| 12.04.2021 | 531,30 | 541,05 | 521,25 | 530,85 | -0,56% | 323,00 |
| 09.04.2021 | 534,25 | 536,75 | 528,40 | 533,85 | -0,11% | 486,00 |
| 08.04.2021 | 533,85 | 538,30 | 526,30 | 534,45 | 0,45% | 383,00 |
| 07.04.2021 | 530,35 | 532,20 | 522,35 | 532,05 | 0,41% | 263,00 |
| 06.04.2021 | 542,60 | 546,70 | 523,65 | 529,90 | -1,36% | 550,00 |
| 01.04.2021 | 525,45 | 538,40 | 522,25 | 537,20 | 2,22% | 417,00 |
| 31.03.2021 | 513,05 | 528,60 | 510,70 | 525,55 | 2,29% | 260,00 |
| 30.03.2021 | 520,25 | 520,45 | 509,65 | 513,80 | -1,11% | 347,00 |
| 29.03.2021 | 522,30 | 526,15 | 512,05 | 519,55 | -1,29% | 273,00 |
| 26.03.2021 | 498,48 | 528,65 | 494,60 | 526,35 | 5,84% | 343,00 |
| 25.03.2021 | 491,52 | 497,77 | 481,75 | 497,33 | 1,41% | 159,00 |
| 24.03.2021 | 481,50 | 500,45 | 479,20 | 490,42 | 3,87% | 663,00 |
| 23.03.2021 | 480,00 | 482,25 | 469,90 | 472,17 | -2,13% | 153,00 |
| 22.03.2021 | 461,10 | 484,30 | 457,95 | 482,48 | 4,90% | 431,00 |
| 19.03.2021 | 452,08 | 467,48 | 451,48 | 459,95 | 1,92% | 121,00 |
| 18.03.2021 | 469,40 | 469,40 | 451,00 | 451,30 | -3,39% | 364,00 |
| 17.03.2021 | 461,58 | 473,13 | 456,30 | 467,13 | 1,07% | 244,00 |
| 16.03.2021 | 460,60 | 466,75 | 456,17 | 462,17 | 0,42% | 148,00 |
| 15.03.2021 | 450,60 | 460,25 | 447,02 | 460,25 | 2,01% | 131,00 |
| 12.03.2021 | 457,90 | 457,90 | 443,10 | 451,20 | -1,50% | 920,00 |