Börse:
436,575€
-2,59%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
436,550€
Ask:
436,600€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 442,50 | 447,33 | 434,50 | 437,02 | -2,49% | 5.566,00 |
| 14.01.2021 | 424,00 | 449,15 | 424,00 | 448,17 | 5,78% | 6.299,00 |
| 13.01.2021 | 422,85 | 423,83 | 417,42 | 423,70 | 0,44% | 2.501,00 |
| 12.01.2021 | 418,77 | 423,77 | 414,48 | 421,85 | 0,78% | 2.972,00 |
| 11.01.2021 | 416,85 | 419,23 | 410,92 | 418,58 | 0,29% | 4.033,00 |
| 08.01.2021 | 412,38 | 419,08 | 411,13 | 417,38 | 1,83% | 4.113,00 |
| 07.01.2021 | 406,42 | 411,02 | 400,42 | 409,88 | 1,45% | 2.665,00 |
| 06.01.2021 | 411,27 | 412,33 | 399,17 | 404,00 | -1,61% | 3.826,00 |
| 05.01.2021 | 407,98 | 412,08 | 401,13 | 410,60 | 0,58% | 4.235,00 |
| 04.01.2021 | 399,00 | 411,02 | 397,98 | 408,23 | 2,77% | 4.922,00 |
| 30.12.2020 | 395,55 | 398,92 | 395,48 | 397,23 | 0,50% | 1.448,00 |
| 29.12.2020 | 395,10 | 401,42 | 393,85 | 395,25 | 0,67% | 3.831,00 |
| 28.12.2020 | 395,38 | 399,48 | 384,67 | 392,60 | 0,78% | 5.426,00 |
| 23.12.2020 | 392,65 | 395,15 | 389,33 | 389,55 | -0,92% | 1.892,00 |
| 22.12.2020 | 382,80 | 393,17 | 382,00 | 393,17 | 2,08% | 3.227,00 |
| 21.12.2020 | 392,00 | 393,00 | 375,98 | 385,15 | -0,87% | 6.520,00 |
| 18.12.2020 | 388,38 | 392,88 | 386,73 | 388,52 | -0,21% | 2.981,00 |
| 17.12.2020 | 388,45 | 392,77 | 387,13 | 389,35 | 0,50% | 3.503,00 |
| 16.12.2020 | 386,00 | 389,33 | 380,50 | 387,40 | 0,45% | 2.160,00 |
| 15.12.2020 | 375,27 | 386,30 | 372,92 | 385,67 | 3,01% | 1.623,00 |
| 14.12.2020 | 376,00 | 377,40 | 371,98 | 374,40 | 0,09% | 3.106,00 |
| 11.12.2020 | 375,98 | 377,13 | 372,08 | 374,05 | -0,44% | 2.551,00 |
| 10.12.2020 | 375,30 | 380,48 | 370,67 | 375,70 | 0,07% | 2.739,00 |
| 09.12.2020 | 387,00 | 387,45 | 372,30 | 375,42 | -3,00% | 5.480,00 |
| 08.12.2020 | 389,50 | 393,73 | 383,02 | 387,05 | -0,20% | 3.410,00 |
| 07.12.2020 | 382,73 | 388,80 | 379,38 | 387,83 | 1,06% | 4.993,00 |
| 04.12.2020 | 376,05 | 383,80 | 372,17 | 383,75 | 2,39% | 1.764,00 |
| 03.12.2020 | 372,98 | 379,23 | 372,13 | 374,80 | 0,42% | 3.926,00 |
| 02.12.2020 | 372,00 | 375,13 | 367,48 | 373,23 | 0,26% | 2.922,00 |
| 01.12.2020 | 368,73 | 375,10 | 363,58 | 372,25 | 1,55% | 3.652,00 |
| 30.11.2020 | 367,38 | 370,33 | 362,77 | 366,58 | -0,41% | 2.578,00 |
| 27.11.2020 | 359,67 | 368,08 | 358,92 | 368,08 | 2,69% | 5.490,00 |
| 26.11.2020 | 355,50 | 360,33 | 355,50 | 358,45 | 0,85% | 1.885,00 |
| 25.11.2020 | 357,55 | 358,15 | 353,05 | 355,42 | -0,50% | 10.085,00 |
| 24.11.2020 | 363,65 | 363,95 | 356,63 | 357,20 | -0,92% | 6.972,00 |
| 23.11.2020 | 360,35 | 363,52 | 357,48 | 360,52 | 0,56% | 3.501,00 |
| 20.11.2020 | 355,00 | 361,83 | 352,77 | 358,52 | 0,60% | 2.087,00 |
| 19.11.2020 | 359,00 | 359,27 | 351,77 | 356,40 | -0,65% | 2.453,00 |
| 18.11.2020 | 358,42 | 360,88 | 354,83 | 358,73 | -0,41% | 2.272,00 |
| 17.11.2020 | 358,42 | 360,80 | 355,63 | 360,20 | 0,26% | 2.128,00 |
| 16.11.2020 | 358,92 | 359,98 | 352,08 | 359,27 | 0,94% | 4.339,00 |
| 13.11.2020 | 349,30 | 358,92 | 348,90 | 355,92 | 1,94% | 2.739,00 |
| 12.11.2020 | 353,00 | 357,08 | 348,90 | 349,15 | -1,57% | 3.069,00 |
| 11.11.2020 | 339,25 | 354,92 | 334,95 | 354,73 | 5,08% | 4.121,00 |
| 10.11.2020 | 344,75 | 350,00 | 336,45 | 337,58 | -2,46% | 4.725,00 |
| 09.11.2020 | 344,77 | 355,13 | 343,23 | 346,08 | 1,38% | 7.309,00 |
| 06.11.2020 | 336,00 | 342,52 | 331,25 | 341,38 | 1,22% | 3.743,00 |
| 05.11.2020 | 327,42 | 338,98 | 327,23 | 337,27 | 3,41% | 3.849,00 |
| 04.11.2020 | 317,60 | 329,50 | 315,30 | 326,15 | 2,53% | 4.203,00 |
| 03.11.2020 | 316,30 | 320,98 | 312,50 | 318,10 | 1,16% | 2.843,00 |
| 02.11.2020 | 308,58 | 316,52 | 308,58 | 314,45 | 1,55% | 2.221,00 |
| 30.10.2020 | 313,00 | 313,65 | 308,10 | 309,65 | -1,75% | 1.819,00 |
| 29.10.2020 | 308,00 | 319,40 | 308,00 | 315,15 | 3,40% | 3.075,00 |
| 28.10.2020 | 310,77 | 312,02 | 301,02 | 304,77 | -1,99% | 6.599,00 |
| 27.10.2020 | 310,58 | 313,02 | 307,77 | 310,98 | 0,21% | 3.291,00 |
| 26.10.2020 | 316,25 | 317,52 | 307,58 | 310,33 | -2,53% | 4.328,00 |
| 23.10.2020 | 319,00 | 320,83 | 314,63 | 318,38 | 0,15% | 2.395,00 |
| 22.10.2020 | 320,77 | 324,63 | 317,50 | 317,90 | -1,51% | 2.912,00 |
| 21.10.2020 | 327,63 | 328,67 | 322,48 | 322,77 | -1,08% | 1.457,00 |
| 20.10.2020 | 327,83 | 333,52 | 324,83 | 326,30 | -0,52% | 1.523,00 |
| 19.10.2020 | 332,00 | 337,50 | 326,65 | 328,00 | -0,64% | 2.932,00 |
| 16.10.2020 | 328,98 | 334,73 | 328,50 | 330,13 | 0,29% | 3.225,00 |
| 15.10.2020 | 338,55 | 338,73 | 325,67 | 329,17 | -3,14% | 7.692,00 |
| 14.10.2020 | 344,40 | 345,17 | 335,75 | 339,85 | -1,24% | 7.731,00 |
| 13.10.2020 | 337,50 | 346,73 | 336,23 | 344,10 | 2,17% | 5.493,00 |
| 12.10.2020 | 329,83 | 339,60 | 329,33 | 336,80 | 2,57% | 5.679,00 |
| 09.10.2020 | 323,45 | 329,67 | 322,58 | 328,38 | 1,57% | 3.900,00 |
| 08.10.2020 | 321,17 | 323,73 | 318,38 | 323,30 | 1,08% | 3.207,00 |
| 07.10.2020 | 316,50 | 321,08 | 315,92 | 319,85 | 1,53% | 957,00 |
| 06.10.2020 | 324,67 | 324,67 | 313,88 | 315,02 | -2,93% | 3.085,00 |
| 05.10.2020 | 321,00 | 324,70 | 317,27 | 324,55 | 2,28% | 2.128,00 |
| 02.10.2020 | 320,50 | 324,00 | 316,10 | 317,30 | -1,91% | 3.283,00 |
| 01.10.2020 | 317,63 | 324,35 | 317,60 | 323,48 | 2,66% | 3.910,00 |
| 30.09.2020 | 318,00 | 318,38 | 311,13 | 315,10 | -1,05% | 2.105,00 |
| 29.09.2020 | 316,33 | 320,10 | 314,13 | 318,45 | 0,44% | 1.393,00 |
| 28.09.2020 | 309,00 | 317,30 | 305,67 | 317,05 | 2,42% | 2.443,00 |
| 25.09.2020 | 311,00 | 311,00 | 299,48 | 309,55 | 0,01% | 3.735,00 |
| 24.09.2020 | 310,48 | 312,30 | 303,27 | 309,52 | -0,39% | 3.275,00 |
| 23.09.2020 | 312,92 | 314,80 | 310,52 | 310,73 | -0,05% | 1.582,00 |
| 22.09.2020 | 308,20 | 311,73 | 305,65 | 310,88 | 0,66% | - |
| 21.09.2020 | 308,48 | 309,05 | 300,13 | 308,85 | -0,02% | 3.271,00 |
| 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 |