Börse:
533,250€
-0,57%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
532,500€
Ask:
534,000€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 535,40 | 536,90 | 528,40 | 532,95 | -0,75% | 3.761,00 |
| 08.04.2021 | 533,50 | 538,35 | 526,25 | 537,00 | 1,28% | 4.775,00 |
| 07.04.2021 | 529,80 | 532,00 | 522,35 | 530,20 | 0,05% | 4.926,00 |
| 06.04.2021 | 545,00 | 547,45 | 522,00 | 529,95 | -1,30% | 6.296,00 |
| 01.04.2021 | 522,00 | 537,75 | 522,00 | 536,95 | 1,97% | 3.880,00 |
| 31.03.2021 | 511,15 | 528,85 | 510,65 | 526,60 | 2,41% | 3.507,00 |
| 30.03.2021 | 520,20 | 520,40 | 509,60 | 514,20 | -1,04% | 3.360,00 |
| 29.03.2021 | 525,00 | 526,00 | 512,20 | 519,60 | -1,03% | 3.445,00 |
| 26.03.2021 | 499,00 | 529,50 | 495,00 | 525,00 | 5,57% | 9.109,00 |
| 25.03.2021 | 494,80 | 497,95 | 483,05 | 497,30 | 1,73% | 3.843,00 |
| 24.03.2021 | 478,00 | 500,90 | 478,00 | 488,85 | 3,44% | 11.130,00 |
| 23.03.2021 | 483,65 | 483,65 | 470,80 | 472,60 | -2,40% | 3.254,00 |
| 22.03.2021 | 461,00 | 484,75 | 460,50 | 484,20 | 5,12% | 4.199,00 |
| 19.03.2021 | 452,75 | 467,50 | 451,60 | 460,60 | 1,76% | 2.886,00 |
| 18.03.2021 | 470,00 | 470,00 | 450,30 | 452,65 | -2,85% | 3.461,00 |
| 17.03.2021 | 462,20 | 473,45 | 456,70 | 465,95 | 0,74% | 2.725,00 |
| 16.03.2021 | 459,05 | 466,65 | 457,00 | 462,55 | 0,24% | 2.677,00 |
| 15.03.2021 | 452,00 | 461,45 | 447,25 | 461,45 | 2,27% | 3.282,00 |
| 12.03.2021 | 458,00 | 458,00 | 443,55 | 451,20 | -1,38% | 3.832,00 |
| 11.03.2021 | 444,90 | 460,00 | 443,30 | 457,50 | 3,75% | 3.800,00 |
| 10.03.2021 | 454,00 | 454,00 | 437,45 | 440,95 | -3,13% | 3.139,00 |
| 09.03.2021 | 429,05 | 456,10 | 428,65 | 455,20 | 6,67% | 5.425,00 |
| 08.03.2021 | 444,00 | 445,00 | 423,50 | 426,75 | -2,48% | 5.605,00 |
| 05.03.2021 | 428,45 | 457,05 | 422,55 | 437,60 | 2,47% | 5.204,00 |
| 04.03.2021 | 452,75 | 457,50 | 416,10 | 427,05 | -5,86% | 13.576,00 |
| 03.03.2021 | 470,25 | 473,65 | 448,20 | 453,65 | -3,54% | 5.309,00 |
| 02.03.2021 | 484,20 | 484,55 | 467,90 | 470,30 | -2,43% | 2.480,00 |
| 01.03.2021 | 475,70 | 484,95 | 472,00 | 482,00 | 2,26% | 3.893,00 |
| 26.02.2021 | 460,05 | 478,35 | 458,35 | 471,35 | 1,86% | 3.499,00 |
| 25.02.2021 | 492,00 | 492,00 | 460,10 | 462,75 | -6,03% | 3.284,00 |
| 24.02.2021 | 474,00 | 494,95 | 466,95 | 492,45 | 4,61% | 4.807,00 |
| 23.02.2021 | 483,60 | 483,60 | 461,95 | 470,75 | -1,93% | 8.770,00 |
| 22.02.2021 | 492,95 | 495,00 | 478,00 | 480,00 | -2,48% | 5.328,00 |
| 19.02.2021 | 480,05 | 495,05 | 480,05 | 492,20 | 1,48% | 2.990,00 |
| 18.02.2021 | 488,85 | 493,70 | 477,00 | 485,00 | -1,42% | 5.856,00 |
| 17.02.2021 | 497,75 | 500,40 | 479,30 | 492,00 | -1,47% | 5.034,00 |
| 16.02.2021 | 504,90 | 505,50 | 495,15 | 499,35 | -0,96% | 3.604,00 |
| 15.02.2021 | 496,00 | 504,20 | 494,00 | 504,20 | 2,68% | 7.519,00 |
| 12.02.2021 | 488,00 | 496,75 | 485,00 | 491,05 | 0,69% | 6.628,00 |
| 11.02.2021 | 469,55 | 487,70 | 465,00 | 487,70 | 4,06% | 6.941,00 |
| 10.02.2021 | 469,25 | 472,40 | 461,90 | 468,65 | 0,15% | 2.985,00 |
| 09.02.2021 | 467,60 | 472,45 | 463,35 | 467,95 | -0,31% | 2.859,00 |
| 08.02.2021 | 465,00 | 470,75 | 461,20 | 469,40 | 1,93% | 4.628,00 |
| 05.02.2021 | 465,65 | 471,90 | 458,35 | 460,50 | -0,44% | 3.537,00 |
| 04.02.2021 | 459,00 | 463,30 | 449,90 | 462,55 | 1,92% | 4.559,00 |
| 03.02.2021 | 462,80 | 463,65 | 452,00 | 453,85 | -1,61% | 4.180,00 |
| 02.02.2021 | 465,80 | 467,05 | 455,00 | 461,30 | -0,33% | 5.342,00 |
| 01.02.2021 | 444,50 | 462,85 | 443,00 | 462,85 | 5,01% | 4.722,00 |
| 29.01.2021 | 450,05 | 452,00 | 436,40 | 440,75 | -2,61% | 6.617,00 |
| 28.01.2021 | 434,95 | 458,40 | 427,45 | 452,55 | 3,70% | 8.981,00 |
| 27.01.2021 | 453,00 | 457,00 | 430,05 | 436,40 | -3,49% | 12.876,00 |
| 26.01.2021 | 466,90 | 467,10 | 450,05 | 452,20 | -3,41% | 4.970,00 |
| 25.01.2021 | 472,00 | 475,00 | 457,05 | 468,15 | -0,20% | 8.169,00 |
| 22.01.2021 | 472,30 | 474,95 | 461,15 | 469,10 | -0,99% | 6.581,00 |
| 21.01.2021 | 456,15 | 475,15 | 456,15 | 473,80 | 4,06% | 9.186,00 |
| 20.01.2021 | 458,00 | 464,00 | 446,40 | 455,30 | 0,29% | 8.602,00 |
| 19.01.2021 | 441,15 | 454,00 | 437,70 | 454,00 | 2,89% | 4.329,00 |
| 18.01.2021 | 439,65 | 447,25 | 432,55 | 441,25 | 0,57% | 4.814,00 |
| 15.01.2021 | 441,00 | 447,25 | 434,05 | 438,75 | -1,96% | 6.879,00 |
| 14.01.2021 | 425,00 | 449,95 | 425,00 | 447,50 | 5,79% | 6.300,00 |
| 13.01.2021 | 422,00 | 423,95 | 417,60 | 423,00 | 0,00% | 2.501,00 |
| 12.01.2021 | 419,35 | 423,00 | 414,95 | 423,00 | 1,01% | 2.972,00 |
| 11.01.2021 | 417,95 | 419,95 | 411,00 | 418,75 | 0,77% | 4.036,00 |
| 08.01.2021 | 413,25 | 418,90 | 411,90 | 415,55 | 1,35% | 4.113,00 |
| 07.01.2021 | 405,75 | 410,65 | 400,95 | 410,00 | 1,74% | 2.665,00 |
| 06.01.2021 | 411,85 | 412,65 | 399,45 | 403,00 | -1,83% | 3.826,00 |
| 05.01.2021 | 409,55 | 412,00 | 401,40 | 410,50 | 0,51% | 4.247,00 |
| 04.01.2021 | 400,00 | 410,80 | 397,00 | 408,40 | 2,77% | 4.922,00 |
| 30.12.2020 | 396,05 | 398,90 | 396,05 | 397,40 | 0,51% | 1.448,00 |
| 29.12.2020 | 395,95 | 401,25 | 393,10 | 395,40 | 0,50% | 3.831,00 |
| 28.12.2020 | 397,70 | 399,30 | 384,95 | 393,45 | 0,37% | 5.426,00 |
| 23.12.2020 | 392,10 | 395,15 | 389,45 | 392,00 | -0,22% | 1.892,00 |
| 22.12.2020 | 381,85 | 393,15 | 381,50 | 392,85 | 2,22% | 3.247,00 |
| 21.12.2020 | 393,00 | 394,00 | 375,95 | 384,30 | -1,02% | 6.520,00 |
| 18.12.2020 | 388,90 | 392,50 | 386,90 | 388,25 | -0,19% | 2.981,00 |
| 17.12.2020 | 387,95 | 392,45 | 387,00 | 389,00 | 0,63% | 3.503,00 |
| 16.12.2020 | 386,55 | 389,35 | 380,20 | 386,55 | 0,27% | 2.160,00 |
| 15.12.2020 | 376,10 | 385,60 | 373,20 | 385,50 | 3,37% | 1.623,00 |
| 14.12.2020 | 377,00 | 377,00 | 372,00 | 372,95 | -0,28% | 3.106,00 |
| 11.12.2020 | 376,65 | 376,90 | 372,35 | 374,00 | -0,51% | 2.551,00 |
| 10.12.2020 | 374,70 | 380,20 | 371,05 | 375,90 | -0,13% | 2.739,00 |
| 09.12.2020 | 388,00 | 388,00 | 371,90 | 376,40 | -2,59% | 5.480,00 |
| 08.12.2020 | 390,40 | 394,10 | 383,70 | 386,40 | -0,08% | 3.410,00 |
| 07.12.2020 | 383,40 | 389,70 | 379,60 | 386,70 | 1,39% | 4.993,00 |
| 04.12.2020 | 376,55 | 381,65 | 372,35 | 381,40 | 1,49% | 1.764,00 |
| 03.12.2020 | 373,50 | 379,00 | 372,40 | 375,80 | 0,72% | 3.926,00 |
| 02.12.2020 | 373,00 | 375,00 | 367,50 | 373,10 | 0,09% | 2.922,00 |
| 01.12.2020 | 368,20 | 375,25 | 364,25 | 372,75 | 1,55% | 3.652,00 |
| 30.11.2020 | 368,00 | 370,20 | 363,00 | 367,05 | -0,26% | 2.578,00 |
| 27.11.2020 | 359,95 | 368,60 | 359,00 | 368,00 | 2,52% | 5.503,00 |
| 26.11.2020 | 355,95 | 360,20 | 355,95 | 358,95 | 1,07% | 1.889,00 |
| 25.11.2020 | 358,60 | 358,60 | 353,05 | 355,15 | -0,66% | 10.085,00 |
| 24.11.2020 | 363,15 | 363,15 | 356,70 | 357,50 | -1,01% | 6.972,00 |
| 23.11.2020 | 361,45 | 363,50 | 357,50 | 361,15 | 0,61% | 3.501,00 |
| 20.11.2020 | 356,00 | 361,85 | 352,85 | 358,95 | 0,70% | 2.087,00 |
| 19.11.2020 | 358,85 | 358,85 | 351,95 | 356,45 | -0,99% | 2.453,00 |
| 18.11.2020 | 359,05 | 360,75 | 355,00 | 360,00 | -0,24% | 2.272,00 |
| 17.11.2020 | 359,15 | 360,85 | 355,90 | 360,85 | 0,70% | 2.128,00 |
| 16.11.2020 | 357,95 | 359,85 | 352,20 | 358,35 | 0,67% | 4.339,00 |
| 13.11.2020 | 349,40 | 358,85 | 349,40 | 355,95 | 1,66% | 2.739,00 |