Börse:
223,650€
-0,33%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
223,500€
Ask:
223,800€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2019 | 223,70 | 223,75 | 223,65 | 223,70 | -0,31% | 5,00 |
| 17.09.2019 | 223,80 | 224,40 | 222,00 | 224,40 | 0,20% | 1.192,00 |
| 16.09.2019 | 224,00 | 225,15 | 222,20 | 223,95 | -0,64% | 1.835,00 |
| 13.09.2019 | 224,60 | 226,70 | 223,80 | 225,40 | 0,56% | 1.918,00 |
| 12.09.2019 | 222,10 | 224,65 | 221,70 | 224,15 | 1,31% | 2.376,00 |
| 11.09.2019 | 218,30 | 222,10 | 218,25 | 221,25 | 1,86% | 9.900,00 |
| 10.09.2019 | 218,50 | 219,15 | 215,90 | 217,20 | -0,23% | 2.450,00 |
| 09.09.2019 | 217,30 | 219,00 | 215,70 | 217,70 | 0,44% | 1.686,00 |
| 06.09.2019 | 215,70 | 217,45 | 214,20 | 216,75 | 0,60% | 3.127,00 |
| 05.09.2019 | 206,80 | 215,45 | 206,80 | 215,45 | 5,59% | 2.580,00 |
| 04.09.2019 | 202,50 | 205,75 | 202,50 | 204,05 | 1,64% | 589,00 |
| 03.09.2019 | 201,10 | 202,30 | 199,50 | 200,75 | -0,02% | 1.162,00 |
| 02.09.2019 | 202,80 | 203,60 | 200,10 | 200,80 | -1,08% | 852,00 |
| 30.08.2019 | 199,22 | 203,00 | 199,22 | 203,00 | 2,01% | 1.553,00 |
| 29.08.2019 | 194,78 | 201,05 | 194,04 | 199,00 | 2,87% | 2.325,00 |
| 28.08.2019 | 193,10 | 194,76 | 191,10 | 193,44 | 0,44% | 1.166,00 |
| 27.08.2019 | 192,82 | 193,70 | 191,16 | 192,60 | 0,31% | 479,00 |
| 26.08.2019 | 189,08 | 192,80 | 188,60 | 192,00 | 1,36% | 789,00 |
| 23.08.2019 | 195,38 | 195,98 | 189,30 | 189,42 | -2,63% | 1.958,00 |
| 22.08.2019 | 196,12 | 196,12 | 193,58 | 194,54 | -0,80% | 777,00 |
| 21.08.2019 | 193,92 | 197,30 | 193,92 | 196,10 | 1,15% | 1.123,00 |
| 20.08.2019 | 195,24 | 196,12 | 193,40 | 193,88 | -0,38% | 628,00 |
| 19.08.2019 | 193,00 | 195,46 | 192,50 | 194,62 | 1,82% | 2.353,00 |
| 16.08.2019 | 191,58 | 191,94 | 190,00 | 191,14 | 1,33% | 877,00 |
| 15.08.2019 | 188,46 | 190,02 | 185,28 | 188,64 | 0,84% | 1.409,00 |
| 14.08.2019 | 194,94 | 195,56 | 185,70 | 187,06 | -4,93% | 2.632,00 |
| 13.08.2019 | 191,38 | 197,30 | 188,58 | 196,76 | 2,69% | 2.174,00 |
| 12.08.2019 | 193,56 | 194,68 | 191,30 | 191,60 | -1,11% | 1.613,00 |
| 09.08.2019 | 195,76 | 195,76 | 190,78 | 193,76 | -1,28% | 2.921,00 |
| 08.08.2019 | 193,02 | 196,28 | 193,00 | 196,28 | 3,02% | 1.268,00 |
| 07.08.2019 | 191,48 | 194,84 | 189,56 | 190,52 | -1,18% | 4.436,00 |
| 06.08.2019 | 189,30 | 193,46 | 189,30 | 192,80 | 1,34% | 2.346,00 |
| 05.08.2019 | 197,00 | 197,50 | 189,90 | 190,26 | -3,95% | 4.575,00 |
| 02.08.2019 | 199,50 | 201,55 | 196,64 | 198,08 | -1,31% | 2.576,00 |
| 01.08.2019 | 200,50 | 207,95 | 197,22 | 200,70 | -0,89% | 1.640,00 |
| 31.07.2019 | 204,70 | 206,05 | 200,55 | 202,50 | -0,91% | 951,00 |
| 30.07.2019 | 207,35 | 207,35 | 203,90 | 204,35 | -1,54% | 1.990,00 |
| 29.07.2019 | 208,50 | 208,80 | 204,45 | 207,55 | -0,34% | 1.779,00 |
| 26.07.2019 | 206,55 | 208,95 | 206,50 | 208,25 | 0,99% | 1.219,00 |
| 25.07.2019 | 210,05 | 211,45 | 206,20 | 206,20 | -1,93% | 1.994,00 |
| 24.07.2019 | 206,60 | 210,90 | 205,75 | 210,25 | 1,67% | 2.966,00 |
| 23.07.2019 | 203,30 | 207,55 | 203,30 | 206,80 | 1,90% | 2.762,00 |
| 22.07.2019 | 199,00 | 203,50 | 198,10 | 202,95 | 1,78% | 1.889,00 |
| 19.07.2019 | 202,45 | 202,50 | 198,56 | 199,40 | -0,85% | 8.792,00 |
| 18.07.2019 | 192,96 | 201,85 | 191,30 | 201,10 | 3,65% | 6.176,00 |
| 17.07.2019 | 185,02 | 195,38 | 181,00 | 194,02 | 5,53% | 7.465,00 |
| 16.07.2019 | 183,78 | 184,72 | 182,46 | 183,86 | 0,14% | 2.247,00 |
| 15.07.2019 | 185,04 | 185,78 | 183,50 | 183,60 | -0,84% | 2.421,00 |
| 12.07.2019 | 185,84 | 185,94 | 184,50 | 185,16 | 0,05% | 1.338,00 |
| 11.07.2019 | 186,40 | 186,40 | 184,74 | 185,06 | -0,57% | 1.317,00 |
| 10.07.2019 | 184,40 | 186,12 | 182,74 | 186,12 | 0,89% | 1.136,00 |
| 09.07.2019 | 185,40 | 185,40 | 183,00 | 184,48 | -1,10% | 753,00 |
| 08.07.2019 | 185,86 | 186,84 | 184,40 | 186,54 | -0,11% | 1.549,00 |
| 05.07.2019 | 187,40 | 188,10 | 185,00 | 186,74 | -1,14% | 1.906,00 |
| 04.07.2019 | 189,48 | 190,30 | 188,90 | 188,90 | -0,31% | 729,00 |
| 03.07.2019 | 190,34 | 190,52 | 189,00 | 189,48 | -0,17% | 8.951,00 |
| 02.07.2019 | 190,80 | 190,80 | 189,24 | 189,80 | -0,11% | 4.043,00 |
| 01.07.2019 | 185,00 | 190,92 | 184,92 | 190,00 | 3,58% | 4.737,00 |
| 28.06.2019 | 182,20 | 184,18 | 182,04 | 183,44 | 1,56% | 2.025,00 |
| 27.06.2019 | 181,00 | 181,22 | 179,04 | 180,62 | 0,48% | 1.399,00 |
| 26.06.2019 | 177,32 | 180,50 | 177,32 | 179,76 | 2,72% | 1.931,00 |
| 25.06.2019 | 177,76 | 179,14 | 175,00 | 175,00 | -1,67% | 2.891,00 |
| 24.06.2019 | 178,18 | 179,36 | 177,82 | 177,98 | 0,02% | 1.374,00 |
| 21.06.2019 | 177,58 | 178,94 | 176,80 | 177,94 | -0,16% | 880,00 |
| 20.06.2019 | 177,48 | 180,18 | 177,48 | 178,22 | 1,55% | 1.347,00 |
| 19.06.2019 | 174,50 | 176,00 | 174,32 | 175,50 | 1,37% | 4.977,00 |
| 18.06.2019 | 169,44 | 174,00 | 166,56 | 173,12 | 2,14% | 3.242,00 |
| 17.06.2019 | 171,94 | 172,34 | 169,50 | 169,50 | -0,96% | 1.321,00 |
| 14.06.2019 | 175,82 | 175,82 | 168,16 | 171,14 | -2,34% | 2.808,00 |
| 13.06.2019 | 174,12 | 175,60 | 173,48 | 175,24 | 0,22% | 1.132,00 |
| 12.06.2019 | 176,52 | 176,52 | 174,86 | 174,86 | -0,96% | 683,00 |
| 11.06.2019 | 176,50 | 178,70 | 175,68 | 176,56 | 0,47% | 2.748,00 |
| 10.06.2019 | 174,22 | 175,74 | 173,14 | 175,74 | 1,10% | 198,00 |
| 07.06.2019 | 170,88 | 175,00 | 170,88 | 173,82 | 1,77% | 1.721,00 |
| 06.06.2019 | 170,00 | 171,04 | 168,68 | 170,80 | 1,34% | 3.104,00 |
| 05.06.2019 | 169,84 | 170,60 | 168,54 | 168,54 | -0,63% | 986,00 |
| 04.06.2019 | 166,96 | 169,60 | 165,08 | 169,60 | 2,44% | 2.778,00 |
| 03.06.2019 | 168,20 | 169,24 | 165,56 | 165,56 | -2,43% | 1.616,00 |
| 31.05.2019 | 169,56 | 169,68 | 168,14 | 169,68 | -0,83% | 1.905,00 |
| 30.05.2019 | 169,50 | 171,60 | 169,20 | 171,10 | 0,97% | 735,00 |
| 29.05.2019 | 170,06 | 170,06 | 168,50 | 169,46 | -1,00% | 1.648,00 |
| 28.05.2019 | 173,48 | 173,48 | 171,14 | 171,18 | -1,09% | 957,00 |
| 27.05.2019 | 169,80 | 173,14 | 169,80 | 173,06 | 1,84% | 1.276,00 |
| 24.05.2019 | 171,46 | 172,58 | 169,94 | 169,94 | -0,06% | 1.249,00 |
| 23.05.2019 | 171,60 | 171,60 | 169,38 | 170,04 | -1,76% | 2.950,00 |
| 22.05.2019 | 173,90 | 173,90 | 170,66 | 173,08 | -0,76% | 2.977,00 |
| 21.05.2019 | 172,72 | 174,98 | 172,06 | 174,40 | 1,56% | 6.907,00 |
| 20.05.2019 | 181,54 | 181,54 | 170,00 | 171,72 | -5,79% | 12.852,00 |
| 17.05.2019 | 180,32 | 183,00 | 180,32 | 182,28 | 0,82% | 1.520,00 |
| 16.05.2019 | 179,06 | 182,10 | 177,82 | 180,80 | 0,74% | 1.427,00 |
| 15.05.2019 | 176,26 | 179,82 | 174,46 | 179,48 | 1,73% | 609,00 |
| 14.05.2019 | 169,02 | 177,30 | 169,02 | 176,42 | 4,70% | 2.009,00 |
| 13.05.2019 | 175,14 | 175,16 | 168,12 | 168,50 | -4,67% | 3.232,00 |
| 10.05.2019 | 176,50 | 177,92 | 174,50 | 176,76 | -0,75% | 948,00 |
| 09.05.2019 | 180,16 | 180,16 | 173,98 | 178,10 | -1,69% | 2.139,00 |
| 08.05.2019 | 179,32 | 181,54 | 178,44 | 181,16 | 1,49% | 1.359,00 |
| 07.05.2019 | 182,02 | 183,58 | 177,62 | 178,50 | -2,23% | 2.196,00 |
| 06.05.2019 | 182,00 | 183,62 | 179,44 | 182,58 | -1,78% | 2.686,00 |
| 03.05.2019 | 184,74 | 185,90 | 184,68 | 185,88 | 0,97% | 605,00 |
| 02.05.2019 | 185,42 | 185,50 | 181,54 | 184,10 | -0,70% | 896,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen