Börse:
270,775€
0,19%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
270,600€
Ask:
270,950€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2019 | 243,00 | 246,45 | 241,00 | 246,25 | 2,11% | 5.645,00 |
| 01.11.2019 | 236,55 | 241,80 | 236,55 | 241,15 | 2,53% | 2.152,00 |
| 31.10.2019 | 238,60 | 239,30 | 234,95 | 235,20 | -1,45% | 1.521,00 |
| 30.10.2019 | 238,40 | 240,40 | 234,85 | 238,65 | 0,00% | 2.275,00 |
| 29.10.2019 | 242,35 | 242,80 | 238,65 | 238,65 | -1,51% | 1.411,00 |
| 28.10.2019 | 240,00 | 242,45 | 236,50 | 242,30 | 1,81% | 2.406,00 |
| 25.10.2019 | 240,25 | 240,80 | 236,00 | 238,00 | -0,87% | 4.715,00 |
| 24.10.2019 | 231,40 | 240,25 | 231,40 | 240,10 | 3,71% | 1.920,00 |
| 23.10.2019 | 230,30 | 231,50 | 227,00 | 231,50 | 0,46% | 3.222,00 |
| 22.10.2019 | 233,70 | 235,55 | 230,45 | 230,45 | -1,29% | 2.727,00 |
| 21.10.2019 | 229,20 | 234,70 | 228,60 | 233,45 | 2,32% | 3.314,00 |
| 18.10.2019 | 228,55 | 229,45 | 226,25 | 228,15 | -0,31% | 3.898,00 |
| 17.10.2019 | 230,80 | 235,00 | 227,80 | 228,85 | -1,10% | 6.143,00 |
| 16.10.2019 | 244,85 | 245,00 | 230,00 | 231,40 | -4,18% | 6.432,00 |
| 15.10.2019 | 238,55 | 244,35 | 238,55 | 241,50 | 1,79% | 3.392,00 |
| 14.10.2019 | 238,30 | 238,30 | 233,25 | 237,25 | -0,23% | 2.929,00 |
| 11.10.2019 | 230,20 | 239,10 | 230,00 | 237,80 | 4,12% | 2.764,00 |
| 10.10.2019 | 224,50 | 230,65 | 222,85 | 228,40 | 1,31% | 1.799,00 |
| 09.10.2019 | 221,70 | 225,50 | 220,35 | 225,45 | 1,28% | 991,00 |
| 08.10.2019 | 227,45 | 227,50 | 220,25 | 222,60 | -1,59% | 1.823,00 |
| 07.10.2019 | 224,00 | 227,75 | 223,20 | 226,20 | 1,19% | 1.882,00 |
| 04.10.2019 | 223,55 | 224,00 | 220,95 | 223,55 | 0,70% | 990,00 |
| 03.10.2019 | 219,65 | 222,00 | 216,95 | 222,00 | 0,68% | 851,00 |
| 02.10.2019 | 225,35 | 225,40 | 218,70 | 220,50 | -2,37% | 1.846,00 |
| 01.10.2019 | 228,85 | 231,65 | 224,10 | 225,85 | -1,03% | 1.933,00 |
| 30.09.2019 | 223,00 | 228,90 | 222,25 | 228,20 | 2,82% | 1.279,00 |
| 27.09.2019 | 225,50 | 226,65 | 221,90 | 221,95 | -2,25% | 1.718,00 |
| 26.09.2019 | 226,00 | 228,25 | 225,00 | 227,05 | 0,35% | 1.931,00 |
| 25.09.2019 | 224,45 | 226,25 | 218,55 | 226,25 | 1,53% | 1.845,00 |
| 24.09.2019 | 227,05 | 227,15 | 222,85 | 222,85 | -1,48% | 1.286,00 |
| 23.09.2019 | 224,20 | 226,20 | 222,10 | 226,20 | 0,67% | 2.755,00 |
| 20.09.2019 | 226,45 | 228,40 | 222,65 | 224,70 | -0,84% | 1.414,00 |
| 19.09.2019 | 226,50 | 228,20 | 226,10 | 226,60 | -0,02% | 836,00 |
| 18.09.2019 | 223,85 | 227,40 | 223,45 | 226,65 | 1,00% | 1.165,00 |
| 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 |