Börse:
530,850€
-0,52%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
529,700€
Ask:
532,000€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 531,30 | 541,05 | 521,25 | 531,00 | -0,53% | 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 |
| 11.03.2021 | 444,48 | 460,65 | 444,08 | 458,05 | 3,37% | 707,00 |
| 10.03.2021 | 451,73 | 454,45 | 438,92 | 443,13 | -2,33% | 324,00 |
| 09.03.2021 | 431,00 | 457,02 | 430,50 | 453,67 | 6,51% | 477,00 |
| 08.03.2021 | 438,73 | 445,20 | 424,98 | 425,95 | -2,62% | 341,00 |
| 05.03.2021 | 428,38 | 462,45 | 423,50 | 437,42 | 2,26% | 450,00 |
| 04.03.2021 | 450,33 | 458,08 | 419,20 | 427,75 | -5,38% | 816,00 |
| 03.03.2021 | 470,10 | 473,98 | 448,15 | 452,08 | -3,20% | 995,00 |
| 02.03.2021 | 479,88 | 483,95 | 466,63 | 467,00 | -3,20% | 185,00 |
| 01.03.2021 | 468,02 | 483,88 | 468,02 | 482,45 | 3,07% | 540,00 |
| 26.02.2021 | 461,30 | 476,17 | 454,70 | 468,08 | 1,47% | 454,00 |
| 25.02.2021 | 491,77 | 491,92 | 460,50 | 461,30 | -6,26% | 564,00 |
| 24.02.2021 | 470,83 | 494,02 | 466,27 | 492,10 | 3,75% | 184,00 |
| 23.02.2021 | 479,00 | 483,58 | 461,42 | 474,33 | -0,98% | 5.199,00 |
| 22.02.2021 | 492,02 | 494,02 | 476,90 | 479,00 | -2,65% | 495,00 |
| 19.02.2021 | 482,42 | 494,90 | 481,35 | 492,02 | 2,38% | 308,00 |
| 18.02.2021 | 490,75 | 493,83 | 477,23 | 480,60 | -1,97% | 160,00 |
| 17.02.2021 | 498,30 | 500,75 | 480,58 | 490,27 | -1,61% | 665,00 |
| 16.02.2021 | 502,95 | 505,30 | 495,60 | 498,30 | -0,92% | 728,00 |
| 15.02.2021 | 495,50 | 502,95 | 493,55 | 502,95 | 2,04% | 323,00 |
| 12.02.2021 | 487,30 | 496,67 | 485,35 | 492,90 | 1,26% | 430,00 |
| 11.02.2021 | 468,95 | 487,02 | 464,75 | 486,75 | 4,06% | 2.393,00 |
| 10.02.2021 | 468,45 | 472,38 | 461,13 | 467,75 | 0,12% | 314,00 |
| 09.02.2021 | 468,23 | 472,58 | 462,98 | 467,20 | -0,27% | 176,00 |
| 08.02.2021 | 460,40 | 470,67 | 460,40 | 468,45 | 1,74% | 372,00 |
| 05.02.2021 | 463,85 | 471,42 | 458,38 | 460,45 | -0,68% | 85,00 |
| 04.02.2021 | 453,08 | 463,65 | 449,83 | 463,60 | 2,28% | 120,00 |
| 03.02.2021 | 460,55 | 464,17 | 451,83 | 453,27 | -1,69% | 225,00 |
| 02.02.2021 | 462,40 | 467,52 | 454,83 | 461,05 | -0,25% | 510,00 |
| 01.02.2021 | 444,58 | 462,55 | 442,83 | 462,20 | 4,54% | 219,00 |
| 29.01.2021 | 451,02 | 451,25 | 436,08 | 442,13 | -2,29% | 156,00 |
| 28.01.2021 | 434,45 | 457,92 | 427,48 | 452,48 | 4,16% | 1.898,00 |
| 27.01.2021 | 452,02 | 457,50 | 431,00 | 434,40 | -3,96% | 534,00 |
| 26.01.2021 | 467,10 | 467,40 | 452,30 | 452,30 | -3,18% | 151,00 |
| 25.01.2021 | 468,40 | 474,55 | 457,15 | 467,15 | -0,28% | 225,00 |
| 22.01.2021 | 471,65 | 473,45 | 461,13 | 468,45 | -0,87% | 608,00 |
| 21.01.2021 | 453,75 | 475,08 | 453,15 | 472,55 | 4,13% | 1.012,00 |
| 20.01.2021 | 465,50 | 465,50 | 445,40 | 453,83 | 0,27% | 831,00 |
| 19.01.2021 | 439,60 | 453,85 | 437,50 | 452,60 | 2,96% | 688,00 |
| 18.01.2021 | 438,80 | 445,63 | 432,75 | 439,60 | 0,18% | 373,00 |
| 15.01.2021 | 448,20 | 448,20 | 434,50 | 438,80 | -2,11% | 580,00 |
| 14.01.2021 | 423,73 | 449,15 | 423,73 | 448,27 | 5,79% | 340,00 |
| 13.01.2021 | 421,95 | 423,83 | 417,42 | 423,73 | 0,44% | 117,00 |
| 12.01.2021 | 418,40 | 423,77 | 414,52 | 421,88 | 0,78% | 641,00 |
| 11.01.2021 | 415,70 | 418,98 | 410,92 | 418,60 | 0,30% | 422,00 |
| 08.01.2021 | 409,98 | 418,98 | 409,98 | 417,35 | 1,70% | 443,00 |
| 07.01.2021 | 403,98 | 411,02 | 400,48 | 410,38 | 1,63% | 872,00 |
| 06.01.2021 | 410,75 | 412,33 | 399,17 | 403,80 | -1,68% | 957,00 |
| 05.01.2021 | 407,35 | 412,02 | 401,13 | 410,70 | 0,80% | 1.168,00 |
| 04.01.2021 | 399,00 | 411,02 | 397,98 | 407,45 | 2,57% | 691,00 |
| 30.12.2020 | 395,17 | 398,92 | 395,17 | 397,23 | 0,51% | 82,00 |
| 29.12.2020 | 394,70 | 401,42 | 393,85 | 395,20 | 0,62% | 1.149,00 |
| 28.12.2020 | 394,67 | 399,48 | 384,67 | 392,75 | 0,81% | 1.862,00 |
| 23.12.2020 | 393,05 | 395,15 | 389,33 | 389,58 | -0,89% | 142,00 |
| 22.12.2020 | 384,35 | 393,08 | 381,25 | 393,08 | 2,03% | 176,00 |
| 21.12.2020 | 388,58 | 393,00 | 375,98 | 385,25 | -0,86% | 1.827,00 |
| 18.12.2020 | 389,48 | 392,88 | 386,73 | 388,58 | -0,28% | 184,00 |
| 17.12.2020 | 387,90 | 394,50 | 387,13 | 389,65 | 0,48% | 418,00 |
| 16.12.2020 | 386,05 | 389,33 | 380,50 | 387,77 | 0,47% | 335,00 |
| 15.12.2020 | 374,52 | 386,30 | 372,92 | 385,95 | 3,15% | 181,00 |
| 14.12.2020 | 373,92 | 377,35 | 371,98 | 374,17 | 0,09% | 747,00 |
| 11.12.2020 | 375,80 | 377,13 | 372,08 | 373,85 | -0,48% | 605,00 |
| 10.12.2020 | 375,30 | 380,48 | 370,73 | 375,65 | 0,06% | 484,00 |
| 09.12.2020 | 387,05 | 387,45 | 372,33 | 375,42 | -3,01% | 840,00 |
| 08.12.2020 | 387,63 | 393,73 | 383,02 | 387,08 | -0,14% | 1.816,00 |
| 07.12.2020 | 382,00 | 388,80 | 379,38 | 387,63 | 1,61% | 1.286,00 |
| 04.12.2020 | 373,15 | 381,50 | 372,17 | 381,50 | 1,71% | 1.655,00 |
| 03.12.2020 | 373,25 | 379,23 | 372,13 | 375,08 | 0,50% | 1.355,00 |
| 02.12.2020 | 372,45 | 375,13 | 367,48 | 373,20 | 0,23% | 1.374,00 |
| 01.12.2020 | 367,70 | 375,10 | 363,58 | 372,35 | 1,70% | 602,00 |
| 30.11.2020 | 366,23 | 370,33 | 362,77 | 366,13 | -0,53% | 214,00 |
| 27.11.2020 | 358,45 | 368,10 | 358,45 | 368,08 | 2,69% | 206,00 |
| 26.11.2020 | 355,42 | 360,33 | 355,13 | 358,45 | 0,86% | 254,00 |
| 25.11.2020 | 357,23 | 358,15 | 353,05 | 355,40 | -0,51% | 198,00 |
| 24.11.2020 | 362,30 | 363,95 | 356,67 | 357,23 | -0,91% | 1.396,00 |
| 23.11.2020 | 359,20 | 363,52 | 357,25 | 360,50 | 0,38% | 305,00 |
| 20.11.2020 | 356,23 | 361,83 | 352,77 | 359,13 | 0,86% | 172,00 |
| 19.11.2020 | 358,52 | 358,98 | 351,77 | 356,08 | -0,69% | 513,00 |
| 18.11.2020 | 359,00 | 360,85 | 354,88 | 358,55 | -0,47% | 1.031,00 |
| 17.11.2020 | 359,30 | 360,80 | 355,67 | 360,25 | 0,31% | 1.290,00 |
| 16.11.2020 | 357,48 | 359,98 | 352,13 | 359,15 | 0,88% | 1.354,00 |