Börse:
643,450€
3,53%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
642,000€
Ask:
644,900€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 617,45 | 643,80 | 615,50 | 643,45 | 3,53% | 11.549,00 |
| 22.07.2021 | 614,95 | 625,90 | 609,40 | 621,50 | 1,79% | 10.299,00 |
| 21.07.2021 | 588,55 | 611,65 | 588,55 | 610,60 | 4,76% | 14.159,00 |
| 20.07.2021 | 583,55 | 586,55 | 572,30 | 582,85 | 0,28% | 4.285,00 |
| 19.07.2021 | 587,55 | 588,10 | 566,05 | 581,25 | -0,43% | 12.746,00 |
| 16.07.2021 | 599,10 | 604,00 | 582,75 | 583,75 | -2,55% | 7.399,00 |
| 15.07.2021 | 607,00 | 610,60 | 591,50 | 599,00 | -1,21% | 5.845,00 |
| 14.07.2021 | 601,05 | 611,85 | 597,25 | 606,35 | 0,81% | 9.425,00 |
| 13.07.2021 | 596,25 | 604,20 | 592,95 | 601,45 | 0,81% | 8.944,00 |
| 12.07.2021 | 582,35 | 596,95 | 580,35 | 596,60 | 2,44% | 6.821,00 |
| 09.07.2021 | 570,05 | 584,80 | 569,05 | 582,40 | 2,07% | 5.630,00 |
| 08.07.2021 | 587,00 | 587,00 | 559,65 | 570,60 | -2,84% | 11.569,00 |
| 07.07.2021 | 581,05 | 589,35 | 578,40 | 587,25 | 1,22% | 3.284,00 |
| 06.07.2021 | 585,00 | 586,20 | 572,90 | 580,15 | -0,63% | 4.862,00 |
| 05.07.2021 | 584,00 | 586,00 | 576,65 | 583,85 | 0,62% | 3.886,00 |
| 02.07.2021 | 574,40 | 583,75 | 571,95 | 580,25 | 1,12% | 4.627,00 |
| 01.07.2021 | 586,00 | 591,65 | 569,05 | 573,80 | -1,79% | 5.023,00 |
| 30.06.2021 | 589,00 | 593,80 | 579,15 | 584,25 | -1,15% | 4.252,00 |
| 29.06.2021 | 590,20 | 592,15 | 583,65 | 591,05 | 0,19% | 3.130,00 |
| 28.06.2021 | 581,60 | 592,35 | 575,05 | 589,95 | 1,63% | 3.913,00 |
| 25.06.2021 | 585,85 | 586,35 | 576,95 | 580,50 | -0,51% | 3.466,00 |
| 24.06.2021 | 574,30 | 587,15 | 571,20 | 583,50 | 1,89% | 3.681,00 |
| 23.06.2021 | 576,05 | 584,90 | 568,90 | 572,70 | -0,29% | 4.031,00 |
| 22.06.2021 | 574,50 | 576,85 | 564,55 | 574,35 | 0,21% | 3.377,00 |
| 21.06.2021 | 571,00 | 575,20 | 560,45 | 573,15 | 0,14% | 6.186,00 |
| 18.06.2021 | 590,05 | 594,75 | 564,50 | 572,35 | -2,88% | 7.261,00 |
| 17.06.2021 | 584,65 | 591,50 | 573,85 | 589,30 | 0,47% | 7.465,00 |
| 16.06.2021 | 579,70 | 588,35 | 576,05 | 586,55 | 1,30% | 2.705,00 |
| 15.06.2021 | 586,15 | 586,15 | 574,45 | 579,05 | -0,94% | 5.223,00 |
| 14.06.2021 | 576,75 | 584,65 | 573,75 | 584,55 | 1,51% | 4.914,00 |
| 11.06.2021 | 576,00 | 577,45 | 570,25 | 575,85 | 0,12% | 3.637,00 |
| 10.06.2021 | 562,35 | 577,90 | 562,25 | 575,15 | 2,37% | 5.385,00 |
| 09.06.2021 | 559,35 | 564,55 | 556,40 | 561,85 | 0,47% | 2.656,00 |
| 08.06.2021 | 559,40 | 568,35 | 555,75 | 559,20 | -0,14% | 3.509,00 |
| 07.06.2021 | 560,30 | 562,60 | 554,35 | 560,00 | -0,12% | 3.602,00 |
| 04.06.2021 | 551,40 | 564,95 | 547,65 | 560,70 | 1,70% | 3.013,00 |
| 03.06.2021 | 554,90 | 555,75 | 543,85 | 551,35 | -0,62% | 3.403,00 |
| 02.06.2021 | 551,40 | 556,25 | 543,65 | 554,80 | 0,79% | 5.826,00 |
| 01.06.2021 | 547,55 | 562,40 | 547,35 | 550,45 | 0,59% | 8.396,00 |
| 31.05.2021 | 555,10 | 556,05 | 547,00 | 547,20 | -1,35% | 6.492,00 |
| 28.05.2021 | 548,45 | 554,95 | 543,60 | 554,70 | 1,36% | 2.048,00 |
| 27.05.2021 | 546,15 | 549,60 | 537,85 | 547,25 | 0,21% | 2.407,00 |
| 26.05.2021 | 551,45 | 553,25 | 538,85 | 546,10 | -0,64% | 3.476,00 |
| 25.05.2021 | 539,75 | 554,35 | 539,30 | 549,60 | 2,17% | 6.641,00 |
| 24.05.2021 | 527,00 | 540,65 | 523,40 | 537,95 | 2,68% | 1.435,00 |
| 21.05.2021 | 531,60 | 532,00 | 522,15 | 523,90 | -1,07% | 2.560,00 |
| 20.05.2021 | 516,60 | 538,05 | 510,05 | 529,55 | 2,19% | 7.009,00 |
| 19.05.2021 | 516,00 | 518,20 | 494,35 | 518,20 | 0,27% | 5.389,00 |
| 18.05.2021 | 524,50 | 529,25 | 516,30 | 516,80 | -1,19% | 3.087,00 |
| 17.05.2021 | 535,75 | 537,10 | 515,35 | 523,05 | -2,30% | 4.377,00 |
| 14.05.2021 | 517,55 | 538,25 | 514,35 | 535,35 | 3,38% | 3.994,00 |
| 13.05.2021 | 500,55 | 519,75 | 492,35 | 517,85 | 3,64% | 5.779,00 |
| 12.05.2021 | 518,50 | 518,50 | 497,00 | 499,65 | -3,93% | 5.872,00 |
| 11.05.2021 | 516,70 | 522,30 | 505,75 | 520,10 | 0,32% | 11.496,00 |
| 10.05.2021 | 544,55 | 547,50 | 515,50 | 518,45 | -4,40% | 5.631,00 |
| 07.05.2021 | 534,50 | 547,30 | 526,40 | 542,30 | 1,21% | 3.694,00 |
| 06.05.2021 | 537,20 | 542,75 | 522,65 | 535,80 | 0,03% | 4.365,00 |
| 05.05.2021 | 523,70 | 544,00 | 523,10 | 535,65 | 2,23% | 4.003,00 |
| 04.05.2021 | 554,50 | 554,50 | 513,20 | 523,95 | -3,94% | 9.337,00 |
| 03.05.2021 | 542,50 | 548,65 | 536,75 | 545,45 | 0,78% | 5.785,00 |
| 30.04.2021 | 543,60 | 547,50 | 538,75 | 541,25 | -0,96% | 1.706,00 |
| 29.04.2021 | 549,85 | 557,15 | 540,60 | 546,50 | -0,17% | 4.073,00 |
| 28.04.2021 | 558,00 | 558,00 | 547,40 | 547,45 | -1,71% | 3.146,00 |
| 27.04.2021 | 558,50 | 567,50 | 547,65 | 557,00 | 0,24% | 3.904,00 |
| 26.04.2021 | 557,95 | 560,55 | 549,95 | 555,65 | 0,25% | 6.568,00 |
| 23.04.2021 | 540,50 | 555,80 | 539,45 | 554,25 | 2,60% | 5.978,00 |
| 22.04.2021 | 542,55 | 553,35 | 534,40 | 540,20 | -0,84% | 10.392,00 |
| 21.04.2021 | 517,50 | 545,50 | 517,50 | 544,80 | 6,15% | 5.865,00 |
| 20.04.2021 | 526,35 | 529,05 | 510,30 | 513,25 | -2,14% | 5.029,00 |
| 19.04.2021 | 538,00 | 543,45 | 517,05 | 524,45 | -2,50% | 7.753,00 |
| 16.04.2021 | 536,00 | 541,35 | 527,60 | 537,90 | 0,23% | 3.882,00 |
| 15.04.2021 | 528,00 | 537,45 | 524,15 | 536,65 | 1,93% | 3.513,00 |
| 14.04.2021 | 526,55 | 536,15 | 525,05 | 526,50 | -0,26% | 3.708,00 |
| 13.04.2021 | 533,75 | 536,15 | 524,40 | 527,85 | -0,69% | 5.315,00 |
| 12.04.2021 | 537,50 | 541,00 | 521,25 | 531,50 | -0,33% | 6.501,00 |
| 09.04.2021 | 535,40 | 536,90 | 528,40 | 533,25 | -0,70% | 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 |