Börse:
467,950€
1,35%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
466,000€
Ask:
469,900€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 461,02 | 476,17 | 458,30 | 467,85 | 1,54% | 3.499,00 |
| 25.02.2021 | 491,00 | 492,00 | 460,38 | 460,75 | -6,35% | 3.284,00 |
| 24.02.2021 | 473,27 | 494,02 | 466,58 | 492,00 | 4,23% | 4.807,00 |
| 23.02.2021 | 482,60 | 482,63 | 462,13 | 472,02 | -1,42% | 8.770,00 |
| 22.02.2021 | 492,77 | 493,50 | 477,52 | 478,83 | -2,74% | 5.283,00 |
| 19.02.2021 | 480,80 | 494,90 | 480,30 | 492,30 | 2,51% | 2.990,00 |
| 18.02.2021 | 490,08 | 493,83 | 477,23 | 480,23 | -2,01% | 5.856,00 |
| 17.02.2021 | 498,77 | 500,75 | 480,52 | 490,08 | -1,61% | 5.034,00 |
| 16.02.2021 | 503,40 | 505,30 | 495,60 | 498,10 | -0,96% | 3.603,00 |
| 15.02.2021 | 495,00 | 503,45 | 493,63 | 502,95 | 1,90% | 7.519,00 |
| 12.02.2021 | 486,50 | 496,73 | 485,50 | 493,55 | 1,37% | 6.628,00 |
| 11.02.2021 | 469,30 | 487,30 | 464,88 | 486,90 | 4,05% | 6.941,00 |
| 10.02.2021 | 468,60 | 472,52 | 461,17 | 467,95 | 0,05% | 2.985,00 |
| 09.02.2021 | 468,27 | 472,73 | 463,13 | 467,70 | -0,19% | 2.856,00 |
| 08.02.2021 | 464,00 | 470,83 | 461,13 | 468,58 | 1,83% | 4.628,00 |
| 05.02.2021 | 464,45 | 471,17 | 458,27 | 460,17 | -0,65% | 3.537,00 |
| 04.02.2021 | 458,73 | 463,30 | 449,52 | 463,20 | 2,34% | 4.539,00 |
| 03.02.2021 | 461,63 | 464,08 | 451,58 | 452,63 | -1,72% | 4.180,00 |
| 02.02.2021 | 464,85 | 467,52 | 454,85 | 460,55 | -0,36% | 5.342,00 |
| 01.02.2021 | 443,75 | 462,55 | 443,00 | 462,20 | 4,56% | 4.722,00 |
| 29.01.2021 | 451,02 | 451,02 | 436,08 | 442,05 | -2,34% | 6.614,00 |
| 28.01.2021 | 434,38 | 457,92 | 427,48 | 452,65 | 4,21% | 8.981,00 |
| 27.01.2021 | 452,00 | 456,50 | 431,00 | 434,35 | -3,76% | 12.876,00 |
| 26.01.2021 | 465,70 | 467,40 | 450,75 | 451,33 | -3,30% | 4.970,00 |
| 25.01.2021 | 471,00 | 474,55 | 457,13 | 466,75 | -0,35% | 8.164,00 |
| 22.01.2021 | 470,83 | 474,45 | 461,13 | 468,40 | -0,72% | 6.581,00 |
| 21.01.2021 | 455,95 | 475,13 | 455,95 | 471,77 | 3,77% | 9.186,00 |
| 20.01.2021 | 456,00 | 463,00 | 445,50 | 454,63 | 0,43% | 8.602,00 |
| 19.01.2021 | 439,48 | 453,83 | 437,48 | 452,67 | 2,97% | 4.329,00 |
| 18.01.2021 | 439,00 | 445,60 | 432,75 | 439,60 | 0,17% | 4.811,00 |
| 15.01.2021 | 442,50 | 447,33 | 434,50 | 438,85 | -2,08% | 6.879,00 |
| 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 |