Börse:
237,175€
4,30%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
237,150€
Ask:
237,200€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2020 | 229,00 | 237,52 | 227,52 | 237,38 | 4,13% | 2.034,00 |
| 27.03.2020 | 249,05 | 249,05 | 226,85 | 227,95 | -9,51% | 4.373,00 |
| 26.03.2020 | 238,80 | 251,90 | 232,15 | 251,90 | 4,81% | 4.038,00 |
| 25.03.2020 | 243,95 | 256,00 | 232,35 | 240,35 | -0,93% | 9.200,00 |
| 24.03.2020 | 225,75 | 242,60 | 221,20 | 242,60 | 12,60% | 8.828,00 |
| 23.03.2020 | 202,00 | 216,65 | 194,00 | 215,45 | 6,66% | 7.277,00 |
| 20.03.2020 | 209,05 | 221,15 | 202,00 | 202,00 | -0,47% | 8.907,00 |
| 19.03.2020 | 180,00 | 207,00 | 177,86 | 202,95 | 10,58% | 8.493,00 |
| 18.03.2020 | 208,00 | 208,00 | 177,24 | 183,54 | -15,22% | 9.042,00 |
| 17.03.2020 | 213,00 | 226,45 | 206,00 | 216,50 | 4,92% | 6.479,00 |
| 16.03.2020 | 220,00 | 222,35 | 192,46 | 206,35 | -10,17% | 9.993,00 |
| 13.03.2020 | 213,05 | 235,00 | 210,75 | 229,70 | 6,56% | 9.079,00 |
| 12.03.2020 | 226,95 | 227,90 | 210,00 | 215,55 | -8,78% | 24.069,00 |
| 11.03.2020 | 241,00 | 244,00 | 231,05 | 236,30 | -4,33% | 5.329,00 |
| 10.03.2020 | 240,00 | 247,20 | 235,00 | 247,00 | 6,70% | 6.579,00 |
| 09.03.2020 | 240,00 | 241,75 | 230,15 | 231,50 | -8,39% | 10.337,00 |
| 06.03.2020 | 256,00 | 257,50 | 249,50 | 252,70 | -1,79% | 6.680,00 |
| 05.03.2020 | 269,85 | 272,00 | 255,55 | 257,30 | -4,62% | 4.411,00 |
| 04.03.2020 | 259,00 | 270,65 | 258,35 | 269,75 | 4,80% | 5.175,00 |
| 03.03.2020 | 258,00 | 265,50 | 255,95 | 257,40 | -0,68% | 6.816,00 |
| 02.03.2020 | 250,50 | 259,15 | 244,00 | 259,15 | 6,34% | 8.489,00 |
| 28.02.2020 | 241,00 | 251,40 | 230,00 | 243,70 | -2,95% | 13.561,00 |
| 27.02.2020 | 263,00 | 263,00 | 249,40 | 251,10 | -4,72% | 10.329,00 |
| 26.02.2020 | 262,00 | 269,15 | 254,25 | 263,55 | 0,94% | 10.710,00 |
| 25.02.2020 | 267,50 | 274,50 | 260,50 | 261,10 | -2,57% | 9.888,00 |
| 24.02.2020 | 278,30 | 278,30 | 265,05 | 268,00 | -5,12% | 9.870,00 |
| 21.02.2020 | 288,45 | 290,90 | 280,90 | 282,45 | -2,72% | 3.262,00 |
| 20.02.2020 | 293,30 | 294,10 | 287,05 | 290,35 | -1,28% | 3.450,00 |
| 19.02.2020 | 288,00 | 294,80 | 287,80 | 294,10 | 2,49% | 3.380,00 |
| 18.02.2020 | 289,35 | 289,35 | 281,00 | 286,95 | -0,81% | 4.069,00 |
| 17.02.2020 | 293,00 | 294,05 | 285,40 | 289,30 | -0,67% | 5.274,00 |
| 14.02.2020 | 293,35 | 294,20 | 291,15 | 291,25 | -0,27% | 2.724,00 |
| 13.02.2020 | 291,25 | 293,50 | 286,00 | 292,05 | 0,29% | 3.961,00 |
| 12.02.2020 | 289,40 | 292,40 | 286,00 | 291,20 | 0,95% | 3.537,00 |
| 11.02.2020 | 284,50 | 289,60 | 284,10 | 288,45 | 1,94% | 6.327,00 |
| 10.02.2020 | 278,95 | 282,95 | 276,45 | 282,95 | 1,49% | 1.842,00 |
| 07.02.2020 | 282,00 | 283,50 | 276,80 | 278,80 | -1,12% | 3.162,00 |
| 06.02.2020 | 279,00 | 281,95 | 276,70 | 281,95 | 1,29% | 4.706,00 |
| 05.02.2020 | 270,55 | 279,75 | 269,55 | 278,35 | 3,17% | 6.614,00 |
| 04.02.2020 | 263,50 | 270,35 | 262,00 | 269,80 | 3,35% | 3.899,00 |
| 03.02.2020 | 252,55 | 261,25 | 252,55 | 261,05 | 3,59% | 7.441,00 |
| 31.01.2020 | 265,70 | 266,60 | 251,30 | 252,00 | -5,19% | 6.216,00 |
| 30.01.2020 | 265,60 | 267,55 | 263,25 | 265,80 | -1,57% | 2.796,00 |
| 29.01.2020 | 262,35 | 270,95 | 262,20 | 270,05 | 2,80% | 3.770,00 |
| 28.01.2020 | 260,75 | 263,15 | 258,20 | 262,70 | 1,51% | 3.756,00 |
| 27.01.2020 | 271,00 | 271,50 | 258,80 | 258,80 | -3,54% | 6.592,00 |
| 24.01.2020 | 266,55 | 272,60 | 266,45 | 268,30 | 0,64% | 7.241,00 |
| 23.01.2020 | 267,95 | 268,50 | 264,00 | 266,60 | -0,63% | 5.889,00 |
| 22.01.2020 | 270,00 | 273,65 | 265,70 | 268,30 | -0,35% | 6.055,00 |
| 21.01.2020 | 274,35 | 274,35 | 266,85 | 269,25 | -1,70% | 4.855,00 |
| 20.01.2020 | 274,00 | 276,00 | 270,80 | 273,90 | 1,13% | 6.008,00 |
| 17.01.2020 | 270,80 | 272,10 | 269,65 | 270,85 | 0,22% | 2.868,00 |
| 16.01.2020 | 272,45 | 273,95 | 269,20 | 270,25 | -0,17% | 2.701,00 |
| 15.01.2020 | 272,05 | 272,55 | 269,85 | 270,70 | -0,46% | 3.154,00 |
| 14.01.2020 | 272,45 | 273,90 | 267,65 | 271,95 | 0,02% | 5.564,00 |
| 13.01.2020 | 269,85 | 272,00 | 267,75 | 271,90 | 1,17% | 2.584,00 |
| 10.01.2020 | 274,30 | 275,95 | 268,45 | 268,75 | -1,52% | 4.255,00 |
| 09.01.2020 | 274,95 | 274,95 | 271,70 | 272,90 | -0,46% | 8.922,00 |
| 08.01.2020 | 267,05 | 274,15 | 266,00 | 274,15 | 2,29% | 2.873,00 |
| 07.01.2020 | 265,90 | 270,65 | 264,40 | 268,00 | 1,15% | 4.590,00 |
| 06.01.2020 | 266,25 | 266,40 | 259,25 | 264,95 | -0,93% | 4.036,00 |
| 03.01.2020 | 269,75 | 269,85 | 265,35 | 267,45 | -1,16% | 4.398,00 |
| 02.01.2020 | 266,60 | 271,50 | 264,85 | 270,60 | 2,02% | 3.293,00 |
| 30.12.2019 | 267,50 | 267,50 | 265,00 | 265,25 | -0,43% | 1.433,00 |
| 27.12.2019 | 266,80 | 268,30 | 265,20 | 266,40 | -1,02% | 2.929,00 |
| 23.12.2019 | 265,85 | 269,15 | 264,80 | 269,15 | 1,76% | 2.320,00 |
| 20.12.2019 | 262,00 | 265,45 | 260,95 | 264,50 | 1,19% | 3.026,00 |
| 19.12.2019 | 263,40 | 264,50 | 260,15 | 261,40 | -0,98% | 4.020,00 |
| 18.12.2019 | 265,10 | 265,65 | 263,00 | 264,00 | -0,30% | 3.012,00 |
| 17.12.2019 | 263,70 | 266,65 | 262,95 | 264,80 | 0,59% | 3.280,00 |
| 16.12.2019 | 262,05 | 263,70 | 260,80 | 263,25 | 0,86% | 4.495,00 |
| 13.12.2019 | 259,10 | 262,25 | 257,95 | 261,00 | 1,36% | 4.219,00 |
| 12.12.2019 | 255,50 | 257,80 | 252,50 | 257,50 | 0,98% | 2.267,00 |
| 11.12.2019 | 251,80 | 255,00 | 250,85 | 255,00 | 1,59% | 2.180,00 |
| 10.12.2019 | 251,75 | 252,40 | 247,00 | 251,00 | -0,20% | 2.233,00 |
| 09.12.2019 | 253,85 | 255,75 | 251,25 | 251,50 | -0,75% | 2.205,00 |
| 06.12.2019 | 246,65 | 254,60 | 246,65 | 253,40 | 3,03% | 4.153,00 |
| 05.12.2019 | 243,85 | 247,20 | 243,40 | 245,95 | 0,88% | 2.358,00 |
| 04.12.2019 | 239,20 | 244,05 | 238,45 | 243,80 | 2,09% | 2.599,00 |
| 03.12.2019 | 240,75 | 242,80 | 235,60 | 238,80 | -0,83% | 4.378,00 |
| 02.12.2019 | 246,65 | 248,75 | 238,30 | 240,80 | -2,13% | 4.092,00 |
| 29.11.2019 | 245,75 | 249,50 | 244,50 | 246,05 | 0,14% | 2.976,00 |
| 28.11.2019 | 246,85 | 246,85 | 244,20 | 245,70 | -0,36% | 1.817,00 |
| 27.11.2019 | 247,10 | 248,70 | 245,50 | 246,60 | -0,22% | 1.669,00 |
| 26.11.2019 | 246,60 | 248,60 | 245,70 | 247,15 | 0,22% | 1.962,00 |
| 25.11.2019 | 242,50 | 246,60 | 242,50 | 246,60 | 2,11% | 1.813,00 |
| 22.11.2019 | 242,35 | 244,25 | 241,50 | 241,50 | -0,41% | 1.364,00 |
| 21.11.2019 | 242,90 | 244,15 | 240,75 | 242,50 | -0,29% | 1.802,00 |
| 20.11.2019 | 244,70 | 246,00 | 242,00 | 243,20 | -0,96% | 1.382,00 |
| 19.11.2019 | 245,95 | 249,35 | 244,10 | 245,55 | -1,07% | 2.469,00 |
| 18.11.2019 | 250,00 | 250,50 | 245,75 | 248,20 | -0,04% | 2.276,00 |
| 15.11.2019 | 246,50 | 249,25 | 245,00 | 248,30 | 1,04% | 3.118,00 |
| 14.11.2019 | 245,45 | 246,00 | 243,60 | 245,75 | 0,41% | 976,00 |
| 13.11.2019 | 243,05 | 245,30 | 242,20 | 244,75 | 0,55% | 2.638,00 |
| 12.11.2019 | 243,10 | 244,85 | 242,30 | 243,40 | 0,23% | 1.403,00 |
| 11.11.2019 | 242,00 | 243,40 | 240,85 | 242,85 | 0,14% | 1.661,00 |
| 08.11.2019 | 242,10 | 243,25 | 239,90 | 242,50 | -0,06% | 2.303,00 |
| 07.11.2019 | 243,35 | 245,75 | 241,70 | 242,65 | -0,27% | 2.940,00 |
| 06.11.2019 | 245,30 | 247,10 | 241,85 | 243,30 | -1,10% | 3.142,00 |
| 05.11.2019 | 246,80 | 247,35 | 243,20 | 246,00 | -0,10% | 4.072,00 |