Börse:
437,175€
-2,48%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
437,150€
Ask:
437,200€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 448,20 | 448,20 | 434,50 | 439,63 | -1,93% | 477,00 |
| 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 |
| 13.11.2020 | 349,30 | 358,92 | 348,90 | 356,00 | 1,92% | 637,00 |
| 12.11.2020 | 354,60 | 357,02 | 348,90 | 349,30 | -1,49% | 1.276,00 |
| 11.11.2020 | 338,35 | 354,92 | 334,98 | 354,60 | 4,82% | 1.203,00 |
| 10.11.2020 | 346,02 | 351,20 | 336,45 | 338,30 | -2,23% | 346,00 |
| 09.11.2020 | 344,92 | 354,70 | 343,25 | 346,02 | 1,29% | 794,00 |
| 06.11.2020 | 334,58 | 342,52 | 331,52 | 341,63 | 1,34% | 358,00 |
| 05.11.2020 | 327,80 | 337,98 | 323,42 | 337,10 | 3,33% | 1.003,00 |
| 04.11.2020 | 318,05 | 329,50 | 315,50 | 326,25 | 2,50% | 464,00 |
| 03.11.2020 | 315,73 | 320,98 | 312,58 | 318,30 | 1,26% | 147,00 |
| 02.11.2020 | 309,65 | 316,52 | 308,58 | 314,35 | 1,52% | 403,00 |
| 30.10.2020 | 311,65 | 314,23 | 308,10 | 309,65 | -1,75% | 113,00 |
| 29.10.2020 | 309,13 | 319,00 | 308,02 | 315,15 | 3,40% | 506,00 |
| 28.10.2020 | 310,98 | 312,02 | 301,02 | 304,77 | -1,99% | 287,00 |
| 27.10.2020 | 310,33 | 312,98 | 307,77 | 310,98 | 0,21% | 105,00 |
| 26.10.2020 | 316,73 | 317,52 | 307,58 | 310,33 | -2,53% | 543,00 |
| 23.10.2020 | 317,92 | 320,83 | 314,63 | 318,38 | 0,15% | 221,00 |
| 22.10.2020 | 321,45 | 324,63 | 317,50 | 317,90 | -1,46% | 128,00 |
| 21.10.2020 | 326,33 | 328,67 | 322,48 | 322,60 | -1,13% | 50,00 |
| 20.10.2020 | 327,92 | 333,50 | 324,88 | 326,30 | -0,51% | 143,00 |
| 19.10.2020 | 330,13 | 337,50 | 326,65 | 327,98 | -0,62% | 277,00 |
| 16.10.2020 | 329,02 | 334,67 | 328,50 | 330,02 | 0,26% | 459,00 |
| 15.10.2020 | 339,98 | 339,98 | 325,73 | 329,17 | -3,15% | 572,00 |
| 14.10.2020 | 343,98 | 345,13 | 335,75 | 339,88 | -1,36% | 1.504,00 |
| 13.10.2020 | 337,00 | 346,77 | 336,23 | 344,55 | 2,30% | 234,00 |
| 12.10.2020 | 329,83 | 339,60 | 329,00 | 336,80 | 2,61% | 272,00 |
| 09.10.2020 | 323,30 | 329,48 | 322,58 | 328,23 | 1,55% | 117,00 |
| 08.10.2020 | 319,85 | 323,58 | 318,38 | 323,20 | 0,98% | 4,00 |
| 07.10.2020 | 315,13 | 321,08 | 315,13 | 320,08 | 1,62% | 162,00 |
| 06.10.2020 | 324,58 | 324,73 | 313,88 | 314,98 | -2,96% | 207,00 |
| 05.10.2020 | 317,30 | 324,70 | 317,27 | 324,58 | 2,31% | 350,00 |
| 02.10.2020 | 318,45 | 321,88 | 316,10 | 317,25 | -1,86% | 174,00 |
| 01.10.2020 | 317,08 | 324,60 | 317,08 | 323,27 | 2,62% | 431,00 |
| 30.09.2020 | 318,63 | 318,63 | 311,13 | 315,02 | -1,09% | 118,00 |
| 29.09.2020 | 317,10 | 320,10 | 314,13 | 318,50 | 0,46% | 241,00 |
| 28.09.2020 | 310,00 | 317,30 | 305,67 | 317,05 | 2,94% | 239,00 |
| 25.09.2020 | 309,52 | 311,15 | 299,52 | 308,00 | -0,52% | 196,00 |
| 24.09.2020 | 309,83 | 312,30 | 303,27 | 309,60 | -0,77% | 646,00 |
| 23.09.2020 | 311,15 | 314,80 | 311,02 | 312,00 | 0,24% | 20,00 |
| 22.09.2020 | 308,85 | 311,73 | 305,65 | 311,25 | 0,77% | 404,00 |
| 21.09.2020 | 308,98 | 309,05 | 300,17 | 308,88 | -0,10% | 42,00 |
| 18.09.2020 | 308,98 | 314,98 | 303,77 | 309,17 | 0,13% | 28,00 |
| 17.09.2020 | 305,42 | 309,83 | 300,08 | 308,77 | 0,20% | 133,00 |
| 16.09.2020 | 312,80 | 317,05 | 306,17 | 308,15 | -1,50% | 307,00 |
| 15.09.2020 | 312,40 | 315,92 | 308,27 | 312,85 | 0,31% | 84,00 |
| 14.09.2020 | 309,05 | 311,92 | 307,88 | 311,88 | 2,84% | 114,00 |
| 11.09.2020 | 306,67 | 310,27 | 301,83 | 303,25 | 0,51% | 184,00 |
| 10.09.2020 | 306,85 | 308,33 | 300,08 | 301,70 | -1,70% | 262,00 |
| 09.09.2020 | 294,15 | 308,80 | 293,40 | 306,92 | 4,55% | 368,00 |
| 08.09.2020 | 311,00 | 311,65 | 289,20 | 293,58 | -5,60% | 714,00 |
| 07.09.2020 | 312,63 | 312,92 | 302,27 | 311,00 | -0,55% | 163,00 |
| 04.09.2020 | 320,48 | 321,25 | 0,00 | 312,73 | -2,44% | 389,00 |
| 03.09.2020 | 336,92 | 339,83 | 314,27 | 320,55 | -4,87% | 871,00 |
| 02.09.2020 | 324,70 | 338,60 | 324,23 | 336,98 | 3,69% | 835,00 |
| 01.09.2020 | 314,80 | 324,98 | 313,67 | 324,98 | 3,27% | 266,00 |
| 31.08.2020 | 319,63 | 320,70 | 312,92 | 314,70 | -1,22% | 75,00 |
| 28.08.2020 | 320,70 | 323,73 | 314,02 | 318,60 | -0,52% | 104,00 |
| 27.08.2020 | 326,80 | 330,13 | 318,45 | 320,27 | -1,98% | 28,00 |
| 26.08.2020 | 321,85 | 328,25 | 319,10 | 326,75 | 1,54% | 38,00 |
| 25.08.2020 | 322,42 | 322,60 | 318,33 | 321,80 | 0,29% | 224,00 |