815,850€
-2,91%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 828,15 | 841,20 | 818,35 | 820,80 | -2,32% | - |
18.04.2024 | 870,00 | 871,50 | 832,20 | 840,30 | -1,42% | 762.238,00 |
17.04.2024 | 858,60 | 891,00 | 845,50 | 852,40 | -6,68% | 1.271.289,00 |
16.04.2024 | 898,60 | 914,30 | 891,00 | 913,40 | 0,27% | 527.766,00 |
15.04.2024 | 914,60 | 930,80 | 907,20 | 910,90 | 0,37% | 606.551,00 |
12.04.2024 | 925,00 | 934,40 | 899,80 | 907,50 | -0,18% | 509.980,00 |
11.04.2024 | 906,50 | 918,40 | 898,30 | 909,10 | -0,46% | 366.552,00 |
10.04.2024 | 913,40 | 918,40 | 888,10 | 913,30 | 1,56% | 437.885,00 |
09.04.2024 | 913,70 | 919,40 | 892,80 | 899,30 | -1,58% | 383.216,00 |
08.04.2024 | 899,10 | 918,00 | 899,00 | 913,70 | 0,88% | 307.245,00 |
05.04.2024 | 887,00 | 910,70 | 884,30 | 905,70 | 0,49% | 475.214,00 |
04.04.2024 | 908,00 | 916,70 | 898,10 | 901,30 | -0,41% | 413.590,00 |
03.04.2024 | 894,70 | 905,00 | 889,60 | 905,00 | 1,61% | 389.366,00 |
02.04.2024 | 917,80 | 918,90 | 890,40 | 890,70 | -0,17% | 590.869,00 |
28.03.2024 | 898,10 | 902,90 | 890,30 | 892,20 | -0,34% | 532.794,00 |
27.03.2024 | 900,50 | 905,60 | 891,10 | 895,20 | -0,58% | 381.771,00 |
26.03.2024 | 906,80 | 914,50 | 900,40 | 900,40 | -1,38% | 437.821,00 |
25.03.2024 | 905,90 | 915,60 | 901,20 | 913,00 | 0,76% | 358.516,00 |
22.03.2024 | 912,50 | 914,30 | 891,10 | 906,10 | -1,86% | 471.160,00 |
21.03.2024 | 911,00 | 923,80 | 906,50 | 923,30 | 5,58% | 657.108,00 |
20.03.2024 | 876,00 | 888,90 | 868,40 | 874,50 | 0,56% | 336.510,00 |
19.03.2024 | 865,00 | 870,70 | 855,10 | 869,60 | -0,14% | 362.603,00 |
18.03.2024 | 868,00 | 880,00 | 861,50 | 870,80 | 1,53% | 474.446,00 |
15.03.2024 | 880,20 | 882,70 | 857,70 | 857,70 | -2,64% | 2.713.321,00 |
14.03.2024 | 887,10 | 890,40 | 877,20 | 881,00 | 0,24% | 587.839,00 |
13.03.2024 | 902,20 | 905,50 | 878,20 | 878,90 | -1,50% | 534.861,00 |
12.03.2024 | 885,40 | 894,30 | 871,80 | 892,30 | 0,88% | 600.454,00 |
11.03.2024 | 900,00 | 911,40 | 880,00 | 884,50 | -4,21% | 713.102,00 |
08.03.2024 | 954,50 | 958,40 | 923,40 | 923,40 | -2,72% | 576.094,00 |
07.03.2024 | 915,00 | 949,60 | 908,60 | 949,20 | 4,06% | 602.723,00 |
06.03.2024 | 903,00 | 914,60 | 898,50 | 912,20 | 1,41% | 481.039,00 |
05.03.2024 | 911,00 | 916,60 | 894,00 | 899,50 | -1,50% | 480.872,00 |
04.03.2024 | 910,00 | 918,80 | 905,40 | 913,20 | 2,15% | 524.208,00 |
01.03.2024 | 881,00 | 894,40 | 873,40 | 894,00 | 2,70% | 456.792,00 |
29.02.2024 | 871,40 | 873,70 | 858,10 | 870,50 | 0,13% | 729.779,00 |
28.02.2024 | 871,00 | 877,00 | 863,40 | 869,40 | -1,11% | 357.552,00 |
27.02.2024 | 878,10 | 885,50 | 870,50 | 879,20 | 1,08% | 371.102,00 |
26.02.2024 | 860,10 | 872,90 | 858,60 | 869,80 | 0,55% | 286.040,00 |
23.02.2024 | 874,20 | 881,20 | 862,50 | 865,00 | -1,35% | 405.777,00 |
22.02.2024 | 871,10 | 881,80 | 859,60 | 876,80 | 5,13% | 940.793,00 |
21.02.2024 | 843,20 | 843,60 | 825,60 | 834,00 | -0,44% | 437.814,00 |
20.02.2024 | 852,20 | 856,40 | 833,90 | 837,70 | -2,54% | 509.991,00 |
19.02.2024 | 862,10 | 865,90 | 859,50 | 859,50 | -1,73% | 242.086,00 |
16.02.2024 | 876,40 | 877,30 | 860,50 | 874,60 | 1,60% | 608.120,00 |
15.02.2024 | 863,40 | 872,90 | 852,60 | 860,80 | 0,87% | 546.556,00 |
14.02.2024 | 849,00 | 862,70 | 845,80 | 853,40 | 0,32% | 505.322,00 |
13.02.2024 | 858,20 | 862,10 | 816,00 | 850,70 | -3,07% | 727.655,00 |
12.02.2024 | 876,30 | 880,20 | 867,60 | 877,60 | 0,17% | 465.049,00 |
09.02.2024 | 856,00 | 876,10 | 852,60 | 876,10 | 2,46% | 575.188,00 |
08.02.2024 | 855,20 | 860,00 | 845,80 | 855,10 | 0,60% | 463.608,00 |
07.02.2024 | 836,90 | 855,70 | 835,70 | 850,00 | 1,94% | 654.929,00 |
06.02.2024 | 835,00 | 838,50 | 826,80 | 833,80 | 0,77% | 435.173,00 |
05.02.2024 | 823,40 | 828,80 | 818,10 | 827,40 | 1,05% | 421.775,00 |
02.02.2024 | 816,10 | 821,10 | 810,30 | 818,80 | 0,78% | 480.183,00 |
01.02.2024 | 797,40 | 820,60 | 797,40 | 812,50 | 1,79% | 495.606,00 |
31.01.2024 | 792,90 | 801,80 | 787,40 | 798,20 | -0,39% | 721.653,00 |
30.01.2024 | 810,80 | 814,00 | 796,30 | 801,30 | -0,43% | 469.156,00 |
29.01.2024 | 796,30 | 807,10 | 793,20 | 804,80 | 0,95% | 457.734,00 |
26.01.2024 | 790,00 | 800,60 | 779,40 | 797,20 | -1,80% | 779.116,00 |
25.01.2024 | 781,30 | 814,40 | 777,80 | 811,80 | 4,64% | 1.095.341,00 |
24.01.2024 | 760,00 | 778,90 | 746,40 | 775,80 | 9,72% | 1.667.776,00 |
23.01.2024 | 705,20 | 711,00 | 697,60 | 707,10 | -0,06% | 602.106,00 |
22.01.2024 | 701,90 | 712,50 | 700,00 | 707,50 | 3,09% | 770.968,00 |
19.01.2024 | 688,40 | 690,50 | 678,20 | 686,30 | 1,52% | 677.776,00 |
18.01.2024 | 660,90 | 676,00 | 658,40 | 676,00 | 4,06% | 684.534,00 |
17.01.2024 | 646,00 | 652,60 | 641,70 | 649,60 | -0,41% | 439.569,00 |
16.01.2024 | 646,10 | 653,80 | 644,20 | 652,30 | 0,63% | 380.117,00 |
15.01.2024 | 651,00 | 653,40 | 648,20 | 648,20 | -0,17% | 214.493,00 |
12.01.2024 | 656,60 | 659,20 | 646,10 | 649,30 | 0,06% | 487.801,00 |
11.01.2024 | 659,30 | 664,10 | 648,30 | 648,90 | -0,38% | 416.929,00 |
10.01.2024 | 656,50 | 658,90 | 647,50 | 651,40 | -0,47% | 386.963,00 |
09.01.2024 | 655,20 | 656,80 | 646,20 | 654,50 | 0,17% | 369.450,00 |
08.01.2024 | 650,00 | 656,20 | 644,20 | 653,40 | 1,43% | 367.262,00 |
05.01.2024 | 639,90 | 646,00 | 635,00 | 644,20 | -0,34% | 410.860,00 |
04.01.2024 | 648,10 | 650,60 | 635,10 | 646,40 | 0,15% | 503.762,00 |
03.01.2024 | 647,90 | 658,10 | 640,40 | 645,40 | -2,85% | 518.819,00 |
02.01.2024 | 682,80 | 683,10 | 658,80 | 664,30 | -2,55% | 525.651,00 |
29.12.2023 | 685,00 | 689,60 | 680,70 | 681,70 | -0,61% | 309.269,00 |
28.12.2023 | 688,00 | 688,90 | 684,30 | 685,90 | 0,15% | 285.259,00 |
27.12.2023 | 686,90 | 689,90 | 682,50 | 684,90 | 0,19% | 286.536,00 |
22.12.2023 | 680,00 | 684,90 | 675,50 | 683,60 | 0,15% | 336.136,00 |
21.12.2023 | 670,60 | 682,60 | 668,20 | 682,60 | 0,47% | 469.636,00 |
20.12.2023 | 678,20 | 679,40 | 672,40 | 679,40 | 0,38% | 452.913,00 |
19.12.2023 | 680,90 | 686,60 | 674,70 | 676,80 | 0,03% | 566.461,00 |
18.12.2023 | 689,60 | 693,50 | 674,60 | 676,60 | -2,61% | 502.027,00 |
15.12.2023 | 689,30 | 696,70 | 687,20 | 694,70 | 1,83% | 1.167.716,00 |
14.12.2023 | 680,00 | 690,30 | 677,90 | 682,20 | 1,96% | 846.486,00 |
13.12.2023 | 670,00 | 674,90 | 667,50 | 669,10 | 0,86% | 506.124,00 |
12.12.2023 | 661,30 | 667,90 | 660,40 | 663,40 | 0,64% | 508.644,00 |
11.12.2023 | 649,00 | 662,90 | 647,60 | 659,20 | 1,48% | 606.273,00 |
08.12.2023 | 647,80 | 652,80 | 645,20 | 649,60 | 0,46% | 499.127,00 |
07.12.2023 | 643,10 | 648,00 | 642,30 | 646,60 | -0,37% | 383.876,00 |
06.12.2023 | 645,30 | 651,30 | 642,70 | 649,00 | 0,89% | 486.686,00 |
05.12.2023 | 630,60 | 645,30 | 628,40 | 643,30 | 2,01% | 502.726,00 |
04.12.2023 | 637,00 | 638,90 | 628,10 | 630,60 | -1,08% | 420.353,00 |
01.12.2023 | 626,60 | 640,40 | 626,50 | 637,50 | 2,33% | 626.510,00 |
30.11.2023 | 619,20 | 627,50 | 617,70 | 623,00 | -0,99% | 837.686,00 |
29.11.2023 | 617,40 | 631,60 | 615,20 | 629,20 | 1,53% | 429.042,00 |
28.11.2023 | 627,80 | 629,90 | 617,10 | 619,70 | -1,42% | 439.705,00 |
27.11.2023 | 632,00 | 635,20 | 626,60 | 628,60 | -0,59% | 415.192,00 |