891,600€
-0,32%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 899,10 | 902,40 | 891,70 | 891,70 | 0,11% | 3.773,00 |
27.03.2024 | 900,20 | 905,30 | 890,70 | 890,70 | -1,32% | 4.734,00 |
26.03.2024 | 906,30 | 914,30 | 901,50 | 902,60 | -1,08% | 2.139,00 |
25.03.2024 | 907,90 | 915,40 | 901,40 | 912,50 | 0,64% | 5.147,00 |
22.03.2024 | 912,40 | 912,40 | 891,20 | 906,70 | -1,69% | 2.936,00 |
21.03.2024 | 913,90 | 923,80 | 907,40 | 922,30 | 5,44% | 8.733,00 |
20.03.2024 | 871,80 | 888,30 | 869,00 | 874,70 | 0,56% | 3.688,00 |
19.03.2024 | 867,30 | 870,20 | 855,80 | 869,80 | -0,22% | 3.203,00 |
18.03.2024 | 867,60 | 880,00 | 861,50 | 871,70 | 0,07% | 3.038,00 |
15.03.2024 | 878,20 | 882,60 | 863,50 | 871,10 | -1,03% | 5.250,00 |
14.03.2024 | 887,40 | 890,70 | 877,60 | 880,20 | -0,19% | 4.462,00 |
13.03.2024 | 898,50 | 905,00 | 878,00 | 881,90 | -1,24% | 3.647,00 |
12.03.2024 | 890,10 | 894,00 | 872,00 | 893,00 | 1,02% | 7.599,00 |
11.03.2024 | 891,20 | 911,00 | 879,30 | 884,00 | -4,29% | 7.406,00 |
08.03.2024 | 954,00 | 956,10 | 922,00 | 923,60 | -2,78% | 4.140,00 |
07.03.2024 | 913,70 | 950,00 | 908,50 | 950,00 | 3,94% | 7.494,00 |
06.03.2024 | 903,70 | 914,00 | 901,50 | 914,00 | 1,67% | 8.128,00 |
05.03.2024 | 912,90 | 916,00 | 894,10 | 899,00 | -1,50% | 5.430,00 |
04.03.2024 | 909,00 | 918,80 | 905,70 | 912,70 | 1,73% | 6.012,00 |
01.03.2024 | 881,80 | 897,30 | 874,00 | 897,20 | 3,09% | 6.309,00 |
29.02.2024 | 864,20 | 873,40 | 858,90 | 870,30 | 0,13% | 5.476,00 |
28.02.2024 | 874,80 | 875,60 | 863,60 | 869,20 | -1,10% | 2.214,00 |
27.02.2024 | 876,30 | 885,50 | 871,20 | 878,90 | 1,02% | 8.110,00 |
26.02.2024 | 861,30 | 872,90 | 861,30 | 870,00 | 0,54% | 3.832,00 |
23.02.2024 | 874,20 | 881,00 | 862,90 | 865,30 | -0,89% | 3.671,00 |
22.02.2024 | 867,80 | 881,60 | 860,00 | 873,10 | 4,70% | 11.175,00 |
21.02.2024 | 838,90 | 839,70 | 825,60 | 833,90 | -0,44% | 3.405,00 |
20.02.2024 | 855,00 | 856,20 | 834,00 | 837,60 | -2,77% | 3.684,00 |
19.02.2024 | 864,50 | 865,70 | 860,50 | 861,50 | -1,45% | 1.998,00 |
16.02.2024 | 871,20 | 875,20 | 861,10 | 874,20 | 1,67% | 5.822,00 |
15.02.2024 | 863,70 | 872,50 | 853,20 | 859,80 | 0,69% | 3.411,00 |
14.02.2024 | 851,90 | 862,50 | 848,70 | 853,90 | 0,41% | 4.444,00 |
13.02.2024 | 859,60 | 860,10 | 828,50 | 850,40 | -3,03% | 6.649,00 |
12.02.2024 | 879,20 | 880,00 | 867,70 | 877,00 | 0,26% | 3.384,00 |
09.02.2024 | 857,00 | 874,80 | 852,80 | 874,70 | 2,33% | 5.949,00 |
08.02.2024 | 854,00 | 856,60 | 846,10 | 854,80 | 0,33% | 7.156,00 |
07.02.2024 | 837,40 | 855,50 | 834,30 | 852,00 | 1,95% | 8.328,00 |
06.02.2024 | 833,70 | 838,10 | 827,00 | 835,70 | 1,09% | 4.282,00 |
05.02.2024 | 822,90 | 828,50 | 818,60 | 826,70 | 0,93% | 4.360,00 |
02.02.2024 | 820,80 | 820,80 | 810,80 | 819,10 | 0,85% | 4.528,00 |
01.02.2024 | 802,10 | 820,30 | 801,00 | 812,20 | 1,79% | 8.523,00 |
31.01.2024 | 795,20 | 801,50 | 787,30 | 797,90 | -0,39% | 2.189,00 |
30.01.2024 | 809,40 | 814,10 | 796,40 | 801,00 | -0,44% | 1.836,00 |
29.01.2024 | 794,30 | 807,10 | 793,60 | 804,50 | 0,90% | 6.233,00 |
26.01.2024 | 791,90 | 800,10 | 785,70 | 797,30 | -1,70% | 7.319,00 |
25.01.2024 | 783,70 | 813,90 | 778,70 | 811,10 | 4,67% | 9.756,00 |
24.01.2024 | 753,50 | 778,50 | 746,30 | 774,90 | 9,45% | 16.868,00 |
23.01.2024 | 707,40 | 710,80 | 698,20 | 708,00 | -0,04% | 4.842,00 |
22.01.2024 | 702,80 | 713,90 | 700,40 | 708,30 | 3,25% | 7.022,00 |
19.01.2024 | 683,00 | 690,20 | 678,70 | 686,00 | 1,52% | 4.953,00 |
18.01.2024 | 668,10 | 675,70 | 658,70 | 675,70 | 4,02% | 4.295,00 |
17.01.2024 | 648,10 | 652,30 | 641,70 | 649,60 | -0,40% | 1.970,00 |
16.01.2024 | 644,40 | 653,80 | 644,20 | 652,20 | 0,60% | 2.071,00 |
15.01.2024 | 651,40 | 653,30 | 646,50 | 648,30 | -0,17% | 1.575,00 |
12.01.2024 | 657,20 | 659,20 | 646,40 | 649,40 | 0,14% | 7.120,00 |
11.01.2024 | 661,30 | 662,30 | 648,50 | 648,50 | -0,45% | 2.743,00 |
10.01.2024 | 655,80 | 658,70 | 648,00 | 651,40 | -0,49% | 3.852,00 |
09.01.2024 | 654,70 | 656,60 | 646,60 | 654,60 | 0,15% | 6.238,00 |
08.01.2024 | 648,70 | 655,70 | 644,30 | 653,60 | 1,46% | 4.310,00 |
05.01.2024 | 641,10 | 645,40 | 635,30 | 644,20 | -0,31% | 1.882,00 |
04.01.2024 | 646,90 | 649,60 | 635,30 | 646,20 | 0,19% | 3.051,00 |
03.01.2024 | 657,00 | 657,40 | 640,60 | 645,00 | -2,89% | 7.148,00 |
02.01.2024 | 679,10 | 681,90 | 658,80 | 664,20 | -3,06% | 4.972,00 |
29.12.2023 | 687,30 | 689,00 | 685,20 | 685,20 | -0,12% | 999,00 |
28.12.2023 | 687,60 | 688,10 | 684,60 | 686,00 | 0,19% | 1.110,00 |
27.12.2023 | 686,90 | 689,60 | 682,00 | 684,70 | 0,09% | 1.984,00 |
22.12.2023 | 678,20 | 684,70 | 676,00 | 684,10 | 0,32% | 3.104,00 |
21.12.2023 | 674,10 | 684,90 | 669,00 | 681,90 | 0,43% | 7.055,00 |
20.12.2023 | 677,00 | 679,00 | 673,20 | 679,00 | 0,34% | 6.630,00 |
19.12.2023 | 683,20 | 686,50 | 675,00 | 676,70 | 0,12% | 5.989,00 |
18.12.2023 | 691,40 | 693,10 | 674,60 | 675,90 | -2,83% | 4.886,00 |
15.12.2023 | 689,00 | 696,50 | 687,60 | 695,60 | 1,98% | 6.056,00 |
14.12.2023 | 683,10 | 690,00 | 679,20 | 682,10 | 1,94% | 7.378,00 |
13.12.2023 | 669,10 | 674,60 | 667,90 | 669,10 | 0,86% | 5.213,00 |
12.12.2023 | 662,40 | 667,70 | 661,40 | 663,40 | 0,55% | 3.671,00 |
11.12.2023 | 649,30 | 663,00 | 648,60 | 659,80 | 1,55% | 5.385,00 |
08.12.2023 | 645,60 | 652,30 | 645,40 | 649,70 | 0,36% | 5.893,00 |
07.12.2023 | 644,50 | 647,70 | 642,40 | 647,40 | -0,26% | 3.953,00 |
06.12.2023 | 645,90 | 651,30 | 642,70 | 649,10 | 1,15% | 5.839,00 |
05.12.2023 | 630,80 | 645,00 | 629,10 | 641,70 | 1,81% | 6.506,00 |
04.12.2023 | 636,40 | 638,80 | 628,60 | 630,30 | -0,96% | 3.472,00 |
01.12.2023 | 630,30 | 640,00 | 629,40 | 636,40 | 2,17% | 12.016,00 |
30.11.2023 | 623,00 | 627,10 | 621,00 | 622,90 | -0,84% | 2.715,00 |
29.11.2023 | 618,00 | 631,50 | 618,00 | 628,20 | 1,39% | 2.668,00 |
28.11.2023 | 629,00 | 629,00 | 617,40 | 619,60 | -1,42% | 1.926,00 |
27.11.2023 | 633,80 | 635,20 | 626,80 | 628,50 | -0,59% | 2.205,00 |
24.11.2023 | 629,40 | 633,30 | 629,40 | 632,20 | 0,37% | 3.590,00 |
23.11.2023 | 629,50 | 631,70 | 624,50 | 629,90 | -0,28% | 1.385,00 |
22.11.2023 | 621,60 | 636,70 | 621,00 | 631,70 | 0,98% | 3.474,00 |
21.11.2023 | 634,60 | 636,00 | 624,60 | 625,60 | -0,67% | 5.712,00 |
20.11.2023 | 625,50 | 630,30 | 622,90 | 629,80 | 0,29% | 2.751,00 |
17.11.2023 | 619,80 | 629,30 | 619,80 | 628,00 | 0,19% | 7.808,00 |
16.11.2023 | 625,10 | 627,30 | 620,30 | 626,80 | -0,03% | 2.518,00 |
15.11.2023 | 624,10 | 631,60 | 623,70 | 627,00 | 0,63% | 4.561,00 |
14.11.2023 | 613,80 | 626,30 | 611,90 | 623,10 | 1,81% | 3.979,00 |
13.11.2023 | 613,60 | 619,20 | 607,80 | 612,00 | 0,66% | 7.979,00 |
10.11.2023 | 599,30 | 608,00 | 598,40 | 608,00 | 0,75% | 3.977,00 |
09.11.2023 | 596,10 | 605,90 | 591,40 | 603,50 | 0,63% | 4.694,00 |
08.11.2023 | 595,80 | 600,90 | 594,30 | 599,70 | 0,12% | 2.418,00 |
07.11.2023 | 595,40 | 600,30 | 591,80 | 599,00 | 1,18% | 4.543,00 |