Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 561,03 | 573,95 | 560,51 | 566,54 | 1,17% | - |
| 25.02.2021 | 581,20 | 584,61 | 559,97 | 559,97 | -5,72% | - |
| 24.02.2021 | 569,78 | 596,28 | 568,75 | 593,95 | 3,18% | - |
| 23.02.2021 | 570,87 | 579,49 | 564,46 | 575,63 | -0,54% | - |
| 22.02.2021 | 588,73 | 590,28 | 0,00 | 578,77 | -2,57% | - |
| 19.02.2021 | 598,35 | 601,41 | 589,13 | 594,02 | 1,86% | - |
| 18.02.2021 | 576,81 | 589,80 | 576,29 | 583,19 | -0,79% | - |
| 17.02.2021 | 588,29 | 590,12 | 587,65 | 587,83 | -2,56% | - |
| 16.02.2021 | 608,38 | 608,80 | 0,00 | 603,27 | 0,91% | - |
| 12.02.2021 | 598,94 | 601,51 | 594,32 | 597,85 | 1,21% | - |
| 11.02.2021 | 579,22 | 591,71 | 578,46 | 590,69 | 4,35% | - |
| 10.02.2021 | 565,67 | 572,03 | 560,11 | 566,07 | 0,11% | - |
| 09.02.2021 | 571,52 | 571,53 | 565,42 | 565,45 | 0,14% | - |
| 08.02.2021 | 561,75 | 567,23 | 560,71 | 564,66 | 2,00% | - |
| 05.02.2021 | 552,61 | 554,94 | 550,71 | 553,61 | -0,34% | - |
| 04.02.2021 | 549,13 | 555,47 | 0,00 | 555,47 | 2,15% | - |
| 03.02.2021 | 545,32 | 550,69 | 0,00 | 543,77 | -1,76% | - |
| 02.02.2021 | 550,33 | 557,30 | 0,00 | 553,49 | -0,21% | - |
| 01.02.2021 | 548,84 | 555,45 | 546,47 | 554,66 | 3,87% | - |
| 29.01.2021 | 542,49 | 543,72 | 527,65 | 533,99 | -2,42% | - |
| 28.01.2021 | 540,54 | 554,31 | 540,22 | 547,22 | 4,12% | - |
| 27.01.2021 | 537,34 | 539,58 | 522,66 | 525,56 | -4,28% | - |
| 26.01.2021 | 558,91 | 560,50 | 548,50 | 549,03 | -3,24% | - |
| 25.01.2021 | 565,78 | 568,22 | 554,33 | 567,42 | -0,35% | - |
| 22.01.2021 | 564,90 | 571,04 | 563,88 | 569,40 | -0,10% | - |
| 21.01.2021 | 569,82 | 573,84 | 566,53 | 569,96 | 3,84% | - |
| 20.01.2021 | 549,86 | 552,28 | 543,23 | 548,86 | 0,48% | - |
| 19.01.2021 | 548,90 | 549,21 | 546,25 | 546,25 | 3,61% | - |
| 15.01.2021 | 527,70 | 527,70 | 0,00 | 527,20 | -3,53% | - |
| 14.01.2021 | 539,11 | 546,75 | 539,03 | 546,50 | 6,16% | - |
| 13.01.2021 | 515,10 | 515,99 | 509,27 | 514,81 | 0,13% | - |
| 12.01.2021 | 507,55 | 514,89 | 506,68 | 514,16 | 1,24% | - |
| 11.01.2021 | 508,25 | 508,92 | 507,85 | 507,85 | -0,08% | - |
| 08.01.2021 | 505,47 | 510,86 | 501,78 | 508,24 | 1,36% | - |
| 07.01.2021 | 497,56 | 503,57 | 495,36 | 501,42 | 2,22% | - |
| 06.01.2021 | 496,89 | 499,73 | 0,00 | 490,53 | -2,78% | - |
| 05.01.2021 | 500,13 | 504,83 | 497,52 | 504,54 | 1,08% | - |
| 04.01.2021 | 503,61 | 503,70 | 490,64 | 499,14 | 2,36% | - |
| 31.12.2020 | 487,42 | 489,35 | 485,20 | 487,63 | -0,54% | - |
| 30.12.2020 | 492,55 | 492,78 | 488,36 | 490,30 | 1,15% | - |
| 29.12.2020 | 484,45 | 487,17 | 482,05 | 484,73 | 0,85% | - |
| 28.12.2020 | 484,23 | 485,86 | 478,28 | 480,66 | -0,46% | - |
| 24.12.2020 | 483,69 | 486,40 | 469,77 | 482,89 | 1,58% | - |
| 23.12.2020 | 475,70 | 479,55 | 475,20 | 475,40 | 0,00% | - |
| 22.12.2020 | 476,44 | 478,75 | 474,54 | 475,41 | 0,88% | - |
| 21.12.2020 | 462,11 | 471,56 | 461,82 | 471,28 | -25,55% | - |
| 18.12.2020 | 478,82 | 634,24 | 473,42 | 633,02 | 32,41% | - |
| 17.12.2020 | 477,23 | 479,66 | 473,50 | 478,08 | 1,19% | - |
| 16.12.2020 | 468,41 | 472,61 | 463,94 | 472,48 | 1,38% | - |
| 15.12.2020 | 462,95 | 471,00 | 462,23 | 466,08 | 5,60% | - |
| 14.12.2020 | 454,33 | 463,70 | 441,35 | 441,35 | -5,04% | - |
| 11.12.2020 | 453,06 | 464,79 | 452,89 | 464,79 | 1,85% | - |
| 10.12.2020 | 458,13 | 463,97 | 456,33 | 456,33 | 0,52% | - |
| 09.12.2020 | 453,39 | 469,77 | 447,05 | 453,98 | -4,33% | - |
| 08.12.2020 | 465,84 | 474,50 | 465,70 | 474,50 | 1,23% | - |
| 07.12.2020 | 467,88 | 471,44 | 0,00 | 468,75 | -0,75% | - |
| 04.12.2020 | 454,90 | 494,57 | 454,90 | 472,29 | 4,42% | - |
| 03.12.2020 | 452,69 | 465,96 | 452,30 | 452,30 | 0,56% | - |
| 02.12.2020 | 447,15 | 458,86 | 437,39 | 449,76 | 0,04% | - |
| 01.12.2020 | 447,57 | 459,60 | 437,05 | 449,56 | -0,23% | - |
| 30.11.2020 | 437,37 | 450,61 | 433,79 | 450,61 | 1,52% | - |
| 27.11.2020 | 435,63 | 443,89 | 424,17 | 443,89 | 4,75% | - |
| 25.11.2020 | 423,05 | 423,76 | 422,64 | 423,76 | -0,14% | - |
| 24.11.2020 | 425,09 | 427,80 | 423,21 | 424,38 | -0,54% | - |
| 23.11.2020 | 424,41 | 427,76 | 421,55 | 426,66 | 0,39% | - |
| 20.11.2020 | 426,28 | 428,59 | 424,39 | 425,01 | 0,45% | - |
| 19.11.2020 | 423,14 | 423,92 | 422,39 | 423,11 | -0,27% | - |
| 18.11.2020 | 422,52 | 427,73 | 421,95 | 424,26 | -0,03% | - |
| 17.11.2020 | 425,26 | 427,39 | 424,39 | 424,39 | -0,14% | - |
| 16.11.2020 | 425,30 | 426,34 | 422,51 | 425,00 | 1,31% | - |
| 13.11.2020 | 420,30 | 420,50 | 416,30 | 419,52 | 1,58% | - |
| 12.11.2020 | 418,39 | 419,53 | 411,80 | 412,98 | -0,07% | - |
| 11.11.2020 | 406,58 | 418,85 | 406,58 | 413,29 | 3,65% | - |
| 10.11.2020 | 408,36 | 410,17 | 397,57 | 398,73 | -2,27% | - |
| 09.11.2020 | 417,20 | 420,69 | 407,22 | 408,01 | 0,33% | - |
| 06.11.2020 | 399,14 | 407,64 | 398,74 | 406,66 | 2,23% | - |
| 05.11.2020 | 398,11 | 399,69 | 393,47 | 397,79 | 3,80% | - |
| 04.11.2020 | 377,63 | 384,80 | 0,00 | 383,23 | 2,95% | - |
| 03.11.2020 | 371,60 | 376,52 | 371,10 | 372,25 | 2,41% | - |
| 02.11.2020 | 367,40 | 368,32 | 361,51 | 363,48 | 0,98% | - |
| 30.10.2020 | 363,94 | 366,05 | 359,15 | 359,97 | -3,29% | - |
| 29.10.2020 | 367,02 | 373,67 | 366,30 | 372,22 | 2,42% | - |
| 28.10.2020 | 361,36 | 365,11 | 357,52 | 363,42 | -0,88% | - |
| 27.10.2020 | 366,65 | 366,65 | 366,65 | 366,65 | -0,08% | - |
| 26.10.2020 | 371,64 | 372,11 | 363,82 | 366,96 | -3,13% | - |
| 23.10.2020 | 375,54 | 379,69 | 373,95 | 378,82 | 0,49% | - |
| 22.10.2020 | 379,94 | 380,73 | 375,73 | 376,96 | -2,34% | - |
| 21.10.2020 | 388,94 | 389,25 | 382,78 | 386,00 | 0,29% | - |
| 20.10.2020 | 388,22 | 389,50 | 384,33 | 384,88 | 0,05% | - |
| 19.10.2020 | 0,00 | 392,23 | 0,00 | 384,69 | -1,06% | - |
| 16.10.2020 | 391,17 | 392,61 | 385,89 | 388,80 | 0,63% | - |
| 15.10.2020 | 385,91 | 388,05 | 380,85 | 386,36 | -3,05% | - |
| 14.10.2020 | 406,14 | 406,15 | 395,64 | 398,50 | -1,98% | - |
| 13.10.2020 | 401,64 | 409,07 | 399,33 | 406,55 | 1,96% | - |
| 12.10.2020 | 397,70 | 400,94 | 396,67 | 398,73 | 2,53% | - |
| 09.10.2020 | 386,82 | 389,88 | 386,55 | 388,89 | 2,36% | - |
| 08.10.2020 | 378,50 | 380,60 | 377,55 | 379,92 | 0,90% | - |
| 07.10.2020 | 374,20 | 376,69 | 371,27 | 376,54 | 1,92% | - |
| 06.10.2020 | 374,11 | 377,58 | 368,64 | 369,44 | -3,30% | - |
| 05.10.2020 | 382,04 | 382,04 | 382,04 | 382,04 | 3,10% | - |