Börse:
308,825€
0,02%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
308,300€
Ask:
309,350€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 309,10 | 1.440,28 | 303,77 | 308,92 | 0,05% | 3.037,00 |
| 17.09.2020 | 305,45 | 309,83 | 300,08 | 308,77 | 0,22% | 3.232,00 |
| 16.09.2020 | 313,50 | 317,05 | 306,17 | 308,10 | -1,53% | 2.293,00 |
| 15.09.2020 | 313,73 | 315,92 | 308,27 | 312,90 | 0,36% | 1.872,00 |
| 14.09.2020 | 306,50 | 311,92 | 306,50 | 311,77 | 2,76% | 2.817,00 |
| 11.09.2020 | 304,10 | 310,27 | 301,58 | 303,40 | 0,56% | 2.190,00 |
| 10.09.2020 | 307,00 | 308,33 | 300,08 | 301,70 | -1,73% | 1.874,00 |
| 09.09.2020 | 294,60 | 309,25 | 293,90 | 307,00 | 4,37% | 3.624,00 |
| 08.09.2020 | 311,75 | 311,75 | 289,25 | 294,15 | -5,65% | 8.828,00 |
| 07.09.2020 | 312,30 | 313,90 | 302,50 | 311,75 | -0,43% | 4.076,00 |
| 04.09.2020 | 322,00 | 322,50 | 299,15 | 313,10 | -2,37% | 8.220,00 |
| 03.09.2020 | 336,00 | 339,60 | 314,05 | 320,70 | -5,19% | 5.331,00 |
| 02.09.2020 | 326,00 | 338,65 | 324,90 | 338,25 | 4,51% | 4.429,00 |
| 01.09.2020 | 315,85 | 325,15 | 313,25 | 323,65 | 2,63% | 4.521,00 |
| 31.08.2020 | 321,05 | 321,30 | 312,95 | 315,35 | -0,99% | 2.934,00 |
| 28.08.2020 | 323,10 | 323,10 | 314,15 | 318,50 | -0,47% | 3.301,00 |
| 27.08.2020 | 327,40 | 330,00 | 317,90 | 320,00 | -2,39% | 2.463,00 |
| 26.08.2020 | 321,75 | 328,95 | 320,00 | 327,85 | 1,99% | 4.232,00 |
| 25.08.2020 | 322,55 | 322,75 | 318,25 | 321,45 | 0,14% | 2.228,00 |
| 24.08.2020 | 314,95 | 322,55 | 314,95 | 321,00 | 1,89% | 3.927,00 |
| 21.08.2020 | 315,85 | 316,40 | 308,85 | 315,05 | 0,24% | 4.025,00 |
| 20.08.2020 | 318,00 | 318,00 | 311,30 | 314,30 | -1,54% | 2.815,00 |
| 19.08.2020 | 317,85 | 320,25 | 315,05 | 319,20 | 0,41% | 1.877,00 |
| 18.08.2020 | 321,55 | 323,00 | 316,65 | 317,90 | -0,73% | 2.258,00 |
| 17.08.2020 | 314,30 | 321,75 | 314,30 | 320,25 | 1,70% | 2.669,00 |
| 14.08.2020 | 318,25 | 318,30 | 312,85 | 314,90 | -1,07% | 1.676,00 |
| 13.08.2020 | 315,50 | 321,25 | 315,50 | 318,30 | 0,39% | 2.455,00 |
| 12.08.2020 | 308,65 | 319,45 | 308,65 | 317,05 | 2,97% | 3.057,00 |
| 11.08.2020 | 312,95 | 313,60 | 307,60 | 307,90 | -1,61% | 3.920,00 |
| 10.08.2020 | 314,25 | 314,95 | 305,95 | 312,95 | 1,03% | 3.725,00 |
| 07.08.2020 | 310,75 | 315,75 | 308,90 | 309,75 | -0,45% | 1.892,00 |
| 06.08.2020 | 312,20 | 314,05 | 305,00 | 311,15 | 0,52% | 3.667,00 |
| 05.08.2020 | 315,25 | 318,05 | 309,50 | 309,55 | -1,65% | 5.889,00 |
| 04.08.2020 | 314,80 | 316,40 | 308,30 | 314,75 | 0,64% | 3.202,00 |
| 03.08.2020 | 300,45 | 312,75 | 299,85 | 312,75 | 4,06% | 5.175,00 |
| 31.07.2020 | 306,95 | 310,50 | 295,10 | 300,55 | -1,51% | 5.338,00 |
| 30.07.2020 | 311,05 | 313,00 | 301,40 | 305,15 | -1,91% | 6.261,00 |
| 29.07.2020 | 320,10 | 320,30 | 308,05 | 311,10 | -3,20% | 6.441,00 |
| 28.07.2020 | 326,70 | 327,00 | 321,00 | 321,40 | -1,56% | 1.637,00 |
| 27.07.2020 | 318,15 | 327,75 | 315,05 | 326,50 | 2,62% | 3.798,00 |
| 24.07.2020 | 334,40 | 334,80 | 316,10 | 318,15 | -4,86% | 9.738,00 |
| 23.07.2020 | 340,45 | 342,10 | 333,40 | 334,40 | -1,55% | 2.310,00 |
| 22.07.2020 | 335,85 | 340,95 | 334,35 | 339,65 | 1,48% | 1.975,00 |
| 21.07.2020 | 344,50 | 345,70 | 333,00 | 334,70 | -1,73% | 4.558,00 |
| 20.07.2020 | 336,25 | 344,50 | 330,65 | 340,60 | 1,73% | 4.830,00 |
| 17.07.2020 | 336,45 | 338,60 | 332,45 | 334,80 | -1,18% | 3.568,00 |
| 16.07.2020 | 331,25 | 345,05 | 327,00 | 338,80 | 2,36% | 6.098,00 |
| 15.07.2020 | 351,45 | 352,40 | 326,75 | 331,00 | -4,47% | 12.653,00 |
| 14.07.2020 | 347,40 | 349,30 | 338,80 | 346,50 | 0,43% | 9.445,00 |
| 13.07.2020 | 357,45 | 361,25 | 344,05 | 345,00 | -2,09% | 6.783,00 |
| 10.07.2020 | 343,90 | 353,00 | 343,15 | 352,35 | 0,90% | 5.466,00 |
| 09.07.2020 | 346,60 | 349,70 | 342,95 | 349,20 | 0,69% | 3.356,00 |
| 08.07.2020 | 342,55 | 346,80 | 340,00 | 346,80 | 0,67% | 1.856,00 |
| 07.07.2020 | 341,00 | 345,20 | 338,30 | 344,50 | 0,88% | 2.540,00 |
| 06.07.2020 | 341,55 | 345,35 | 336,70 | 341,50 | 0,44% | 4.716,00 |
| 03.07.2020 | 323,00 | 340,00 | 323,00 | 340,00 | 2,91% | 3.863,00 |
| 02.07.2020 | 327,15 | 334,95 | 326,50 | 330,40 | 0,87% | 4.385,00 |
| 01.07.2020 | 326,10 | 329,20 | 323,00 | 327,55 | 0,11% | 2.367,00 |
| 30.06.2020 | 326,20 | 328,80 | 322,50 | 327,20 | 0,93% | 2.963,00 |
| 29.06.2020 | 325,00 | 326,80 | 318,50 | 324,20 | 0,32% | 3.123,00 |
| 26.06.2020 | 323,70 | 329,10 | 321,95 | 323,15 | -0,57% | 3.793,00 |
| 25.06.2020 | 321,70 | 325,00 | 317,30 | 325,00 | 1,09% | 4.383,00 |
| 24.06.2020 | 325,30 | 328,15 | 320,10 | 321,50 | -0,92% | 4.858,00 |
| 23.06.2020 | 323,75 | 330,10 | 322,40 | 324,50 | 0,28% | 4.962,00 |
| 22.06.2020 | 328,10 | 328,90 | 318,80 | 323,60 | 0,73% | 3.363,00 |
| 19.06.2020 | 319,15 | 327,90 | 319,15 | 321,25 | 0,83% | 5.250,00 |
| 18.06.2020 | 321,00 | 325,25 | 318,55 | 318,60 | -0,76% | 4.903,00 |
| 17.06.2020 | 311,50 | 325,50 | 311,50 | 321,05 | 2,82% | 10.989,00 |
| 16.06.2020 | 311,60 | 314,95 | 307,55 | 312,25 | 1,41% | 19.812,00 |
| 15.06.2020 | 298,00 | 307,90 | 292,00 | 307,90 | 0,47% | 13.736,00 |
| 12.06.2020 | 292,00 | 308,00 | 292,00 | 306,45 | 4,75% | 3.760,00 |
| 11.06.2020 | 305,00 | 305,00 | 289,85 | 292,55 | -4,10% | 6.415,00 |
| 10.06.2020 | 311,60 | 312,05 | 305,05 | 305,05 | -1,55% | 19.969,00 |
| 09.06.2020 | 311,60 | 311,60 | 305,05 | 309,85 | -0,55% | 16.814,00 |
| 08.06.2020 | 320,35 | 321,10 | 303,00 | 311,55 | -2,34% | 10.899,00 |
| 05.06.2020 | 314,95 | 322,05 | 312,50 | 319,00 | 3,37% | 5.594,00 |
| 04.06.2020 | 307,45 | 313,10 | 305,15 | 308,60 | 0,21% | 5.493,00 |
| 03.06.2020 | 300,95 | 309,00 | 299,00 | 307,95 | 2,65% | 4.771,00 |
| 02.06.2020 | 293,95 | 300,90 | 293,35 | 300,00 | 2,02% | 5.626,00 |
| 01.06.2020 | 295,00 | 298,00 | 290,00 | 294,05 | -0,73% | 803,00 |
| 29.05.2020 | 292,35 | 296,20 | 287,00 | 296,20 | 0,71% | 3.104,00 |
| 28.05.2020 | 298,30 | 298,35 | 289,80 | 294,10 | -0,10% | 4.734,00 |
| 27.05.2020 | 293,40 | 294,85 | 283,10 | 294,40 | 0,63% | 4.109,00 |
| 26.05.2020 | 302,95 | 302,95 | 291,30 | 292,55 | -2,45% | 4.555,00 |
| 25.05.2020 | 294,00 | 301,00 | 292,00 | 299,90 | 2,74% | 3.469,00 |
| 22.05.2020 | 290,70 | 293,65 | 286,55 | 291,90 | 0,43% | 2.729,00 |
| 21.05.2020 | 297,20 | 297,20 | 289,85 | 290,65 | -2,45% | 1.840,00 |
| 20.05.2020 | 283,15 | 297,95 | 281,50 | 297,95 | 5,77% | 4.606,00 |
| 19.05.2020 | 278,00 | 284,90 | 272,50 | 281,70 | 1,15% | 4.398,00 |
| 18.05.2020 | 272,65 | 280,00 | 270,65 | 278,50 | 2,58% | 6.796,00 |
| 15.05.2020 | 279,95 | 279,95 | 268,30 | 271,50 | -2,76% | 3.247,00 |
| 14.05.2020 | 272,10 | 279,60 | 262,60 | 279,20 | 2,12% | 4.758,00 |
| 13.05.2020 | 271,00 | 276,90 | 268,25 | 273,40 | 0,15% | 6.339,00 |
| 12.05.2020 | 281,40 | 282,60 | 273,00 | 273,00 | -2,99% | 3.530,00 |
| 11.05.2020 | 282,60 | 284,00 | 274,45 | 281,40 | 0,50% | 4.427,00 |
| 08.05.2020 | 279,50 | 280,00 | 276,30 | 280,00 | 1,27% | 3.625,00 |
| 07.05.2020 | 273,00 | 277,00 | 270,05 | 276,50 | 1,99% | 3.931,00 |
| 06.05.2020 | 267,65 | 273,65 | 267,45 | 271,10 | 0,63% | 3.909,00 |
| 05.05.2020 | 262,25 | 270,35 | 258,00 | 269,40 | 3,40% | 3.968,00 |
| 04.05.2020 | 263,00 | 263,00 | 251,80 | 260,55 | -3,20% | 5.037,00 |