Börse:
520,850€
1,52%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
520,000€
Ask:
521,700€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 509,00 | 523,45 | 500,90 | 520,75 | 1,50% | 3.515,00 |
| 25.05.2022 | 512,15 | 515,80 | 499,70 | 513,05 | 0,52% | 4.353,00 |
| 24.05.2022 | 514,90 | 523,50 | 507,10 | 510,40 | -2,00% | 7.197,00 |
| 23.05.2022 | 510,00 | 524,10 | 507,00 | 520,80 | 3,48% | 5.097,00 |
| 20.05.2022 | 505,90 | 515,40 | 489,00 | 503,30 | 0,50% | 8.432,00 |
| 19.05.2022 | 506,00 | 510,30 | 493,25 | 500,80 | -0,91% | 9.978,00 |
| 18.05.2022 | 535,00 | 535,00 | 505,40 | 505,40 | -4,96% | 8.131,00 |
| 17.05.2022 | 519,00 | 534,50 | 516,50 | 531,80 | 3,40% | 8.862,00 |
| 16.05.2022 | 528,90 | 529,90 | 506,60 | 514,30 | -2,59% | 9.081,00 |
| 13.05.2022 | 511,00 | 531,00 | 506,60 | 528,00 | 4,76% | 6.103,00 |
| 12.05.2022 | 495,95 | 506,80 | 489,40 | 504,00 | 1,62% | 9.224,00 |
| 11.05.2022 | 495,55 | 516,20 | 489,65 | 495,95 | -0,02% | 5.651,00 |
| 10.05.2022 | 492,00 | 502,10 | 487,40 | 496,05 | 1,90% | 14.337,00 |
| 09.05.2022 | 523,50 | 523,50 | 483,55 | 486,80 | -6,71% | 11.397,00 |
| 06.05.2022 | 536,10 | 539,90 | 515,90 | 521,80 | -2,69% | 8.111,00 |
| 05.05.2022 | 558,00 | 559,10 | 531,80 | 536,20 | -4,04% | 4.832,00 |
| 04.05.2022 | 544,00 | 558,80 | 534,90 | 558,80 | 2,82% | 7.365,00 |
| 03.05.2022 | 542,70 | 546,10 | 532,90 | 543,50 | 0,28% | 5.312,00 |
| 02.05.2022 | 545,50 | 545,50 | 524,80 | 542,00 | 0,65% | 7.785,00 |
| 29.04.2022 | 561,20 | 563,10 | 536,90 | 538,50 | -3,94% | 4.534,00 |
| 28.04.2022 | 536,10 | 565,40 | 535,50 | 560,60 | 5,71% | 5.206,00 |
| 27.04.2022 | 530,90 | 537,10 | 516,00 | 530,30 | 0,38% | 7.304,00 |
| 26.04.2022 | 562,90 | 562,90 | 526,70 | 528,30 | -5,69% | 12.522,00 |
| 25.04.2022 | 566,00 | 569,00 | 545,10 | 560,20 | -0,87% | 10.837,00 |
| 22.04.2022 | 578,90 | 580,30 | 565,00 | 565,10 | -1,67% | 6.453,00 |
| 21.04.2022 | 592,00 | 599,20 | 570,30 | 574,70 | -2,00% | 7.203,00 |
| 20.04.2022 | 560,00 | 605,80 | 554,90 | 586,40 | 2,88% | 12.376,00 |
| 19.04.2022 | 568,00 | 573,00 | 546,60 | 570,00 | 2,76% | 6.900,00 |
| 14.04.2022 | 568,60 | 575,00 | 551,90 | 554,70 | -1,82% | 5.463,00 |
| 13.04.2022 | 557,70 | 567,90 | 551,00 | 565,00 | 3,16% | 3.844,00 |
| 12.04.2022 | 554,90 | 570,60 | 542,60 | 547,70 | -0,42% | 6.695,00 |
| 11.04.2022 | 567,00 | 567,00 | 550,00 | 550,00 | -2,48% | 6.946,00 |
| 08.04.2022 | 571,00 | 584,50 | 563,20 | 564,00 | -2,08% | 4.410,00 |
| 07.04.2022 | 578,40 | 584,10 | 562,70 | 576,00 | -0,76% | 5.120,00 |
| 06.04.2022 | 597,60 | 597,80 | 565,90 | 580,40 | -2,50% | 10.528,00 |
| 05.04.2022 | 618,50 | 626,70 | 592,50 | 595,30 | -3,98% | 9.117,00 |
| 04.04.2022 | 610,00 | 620,00 | 601,70 | 620,00 | 2,38% | 5.441,00 |
| 01.04.2022 | 605,00 | 612,80 | 601,10 | 605,60 | 0,08% | 7.223,00 |
| 31.03.2022 | 616,70 | 625,70 | 605,10 | 605,10 | -1,10% | 7.798,00 |
| 30.03.2022 | 639,50 | 639,50 | 605,00 | 611,80 | -4,14% | 8.912,00 |
| 29.03.2022 | 632,70 | 641,30 | 626,30 | 638,20 | 1,17% | 8.510,00 |
| 28.03.2022 | 623,00 | 631,90 | 617,00 | 630,80 | 1,09% | 5.767,00 |
| 25.03.2022 | 626,90 | 630,40 | 610,90 | 624,00 | -0,05% | 6.823,00 |
| 24.03.2022 | 613,90 | 627,00 | 604,00 | 624,30 | 2,56% | 6.570,00 |
| 23.03.2022 | 631,00 | 633,00 | 604,70 | 608,70 | -3,21% | 5.658,00 |
| 22.03.2022 | 618,90 | 632,70 | 612,50 | 628,90 | 1,76% | 13.156,00 |
| 21.03.2022 | 619,00 | 619,50 | 604,60 | 618,00 | -0,19% | 8.475,00 |
| 18.03.2022 | 589,10 | 619,20 | 586,00 | 619,20 | 4,90% | 9.050,00 |
| 17.03.2022 | 589,90 | 591,30 | 577,30 | 590,30 | 0,12% | 7.332,00 |
| 16.03.2022 | 551,10 | 589,60 | 551,10 | 589,60 | 8,40% | 9.299,00 |
| 15.03.2022 | 530,60 | 544,80 | 518,70 | 543,90 | 2,26% | 6.150,00 |
| 14.03.2022 | 548,00 | 560,00 | 528,40 | 531,90 | -1,32% | 8.128,00 |
| 11.03.2022 | 551,90 | 562,00 | 533,50 | 539,00 | -2,04% | 6.163,00 |
| 10.03.2022 | 563,50 | 568,00 | 537,60 | 550,20 | -1,98% | 6.938,00 |
| 09.03.2022 | 529,20 | 565,00 | 527,30 | 561,30 | 6,91% | 9.105,00 |
| 08.03.2022 | 528,00 | 551,50 | 514,50 | 525,00 | -1,13% | 12.020,00 |
| 07.03.2022 | 530,00 | 567,50 | 508,70 | 531,00 | -2,55% | 14.031,00 |
| 04.03.2022 | 566,00 | 574,70 | 535,10 | 544,90 | -4,90% | 12.839,00 |
| 03.03.2022 | 588,80 | 592,00 | 567,90 | 573,00 | -3,13% | 4.914,00 |
| 02.03.2022 | 574,00 | 591,70 | 565,10 | 591,50 | 3,52% | 5.151,00 |
| 01.03.2022 | 597,00 | 608,00 | 565,10 | 571,40 | -3,32% | 6.215,00 |
| 28.02.2022 | 570,00 | 600,00 | 564,00 | 591,00 | 0,17% | 6.457,00 |
| 25.02.2022 | 584,00 | 592,00 | 569,20 | 590,00 | 0,89% | 10.108,00 |
| 24.02.2022 | 548,00 | 585,30 | 515,00 | 584,80 | 4,67% | 13.850,00 |
| 23.02.2022 | 564,00 | 580,70 | 557,20 | 558,70 | -1,22% | 5.414,00 |
| 22.02.2022 | 531,60 | 574,20 | 522,10 | 565,60 | 6,60% | 11.357,00 |
| 21.02.2022 | 570,00 | 577,40 | 522,00 | 530,60 | -7,51% | 13.013,00 |
| 18.02.2022 | 577,10 | 583,80 | 566,70 | 573,70 | 0,00% | 6.286,00 |
| 17.02.2022 | 580,00 | 584,70 | 572,10 | 573,70 | -1,73% | 5.298,00 |
| 16.02.2022 | 578,00 | 584,60 | 567,50 | 583,80 | 0,95% | 5.596,00 |
| 15.02.2022 | 554,90 | 579,00 | 553,10 | 578,30 | 4,01% | 9.733,00 |
| 14.02.2022 | 548,00 | 560,80 | 540,80 | 556,00 | 0,00% | 15.806,00 |
| 11.02.2022 | 572,00 | 579,10 | 549,60 | 556,00 | -3,41% | 11.027,00 |
| 10.02.2022 | 595,00 | 600,00 | 571,10 | 575,60 | -3,62% | 11.760,00 |
| 09.02.2022 | 574,00 | 598,90 | 573,00 | 597,20 | 4,28% | 8.759,00 |
| 08.02.2022 | 573,90 | 574,10 | 556,90 | 572,70 | 0,42% | 7.227,00 |
| 07.02.2022 | 576,00 | 577,70 | 561,60 | 570,30 | -0,31% | 6.904,00 |
| 04.02.2022 | 581,00 | 583,20 | 560,00 | 572,10 | 0,56% | 11.912,00 |
| 03.02.2022 | 600,00 | 600,00 | 565,90 | 568,90 | -6,12% | 13.925,00 |
| 02.02.2022 | 614,00 | 617,40 | 598,10 | 606,00 | -0,08% | 12.027,00 |
| 01.02.2022 | 605,00 | 612,00 | 591,70 | 606,50 | 0,78% | 13.363,00 |
| 31.01.2022 | 581,10 | 602,90 | 579,00 | 601,80 | 4,10% | 14.179,00 |
| 28.01.2022 | 586,00 | 589,80 | 556,70 | 578,10 | 0,35% | 15.709,00 |
| 27.01.2022 | 575,00 | 598,40 | 569,10 | 576,10 | -1,44% | 13.321,00 |
| 26.01.2022 | 577,60 | 603,90 | 577,00 | 584,50 | 1,74% | 15.281,00 |
| 25.01.2022 | 605,00 | 605,00 | 569,20 | 574,50 | -5,29% | 20.563,00 |
| 24.01.2022 | 615,00 | 627,30 | 570,70 | 606,60 | -1,69% | 39.326,00 |
| 21.01.2022 | 623,40 | 635,00 | 616,10 | 617,00 | -1,99% | 12.581,00 |
| 20.01.2022 | 635,00 | 642,80 | 617,70 | 629,50 | 1,58% | 13.310,00 |
| 19.01.2022 | 625,00 | 652,30 | 619,50 | 619,70 | -1,95% | 17.806,00 |
| 18.01.2022 | 658,70 | 658,70 | 632,00 | 632,00 | -4,36% | 8.605,00 |
| 17.01.2022 | 644,00 | 665,00 | 636,40 | 660,80 | 0,92% | 7.133,00 |
| 14.01.2022 | 637,00 | 655,30 | 637,00 | 654,80 | 1,96% | 6.555,00 |
| 13.01.2022 | 652,80 | 678,00 | 639,20 | 642,20 | -0,96% | 6.839,00 |
| 12.01.2022 | 641,00 | 655,20 | 633,30 | 648,40 | 1,90% | 8.956,00 |
| 11.01.2022 | 641,90 | 644,90 | 618,70 | 636,30 | -0,56% | 14.520,00 |
| 10.01.2022 | 666,00 | 671,50 | 617,10 | 639,90 | -4,06% | 21.345,00 |
| 07.01.2022 | 680,00 | 685,00 | 656,00 | 667,00 | -0,45% | 6.500,00 |
| 06.01.2022 | 660,00 | 676,90 | 636,60 | 670,00 | 1,35% | 11.887,00 |
| 05.01.2022 | 689,90 | 692,20 | 660,00 | 661,10 | -4,53% | 10.495,00 |