Börse:
530,300€
-0,06%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
530,300€
Ask:
530,300€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 527,95 | 534,70 | 527,95 | 530,00 | -0,11% | 174,00 |
| 14.04.2021 | 527,90 | 534,50 | 525,00 | 530,60 | 0,74% | 1.019,00 |
| 13.04.2021 | 529,70 | 535,90 | 523,00 | 526,70 | 0,34% | 903,00 |
| 12.04.2021 | 539,90 | 540,00 | 524,90 | 524,90 | -1,17% | 774,00 |
| 09.04.2021 | 534,60 | 536,50 | 529,00 | 531,10 | -1,23% | 287,00 |
| 08.04.2021 | 532,20 | 538,20 | 528,20 | 537,70 | 2,42% | 518,00 |
| 07.04.2021 | 531,40 | 531,40 | 523,80 | 525,00 | -0,32% | 228,00 |
| 06.04.2021 | 549,20 | 549,20 | 526,50 | 526,70 | -1,59% | 986,00 |
| 01.04.2021 | 523,40 | 535,20 | 523,40 | 535,20 | 1,52% | 330,00 |
| 31.03.2021 | 511,10 | 527,60 | 510,70 | 527,20 | 3,21% | 368,00 |
| 30.03.2021 | 519,50 | 519,70 | 510,80 | 510,80 | -1,60% | 491,00 |
| 29.03.2021 | 523,30 | 523,50 | 516,60 | 519,10 | -2,06% | 954,00 |
| 26.03.2021 | 498,20 | 530,00 | 495,30 | 530,00 | 6,46% | 418,00 |
| 25.03.2021 | 490,70 | 497,85 | 484,55 | 497,85 | 1,44% | 210,00 |
| 24.03.2021 | 482,00 | 498,75 | 482,00 | 490,80 | 3,85% | 818,00 |
| 23.03.2021 | 480,10 | 480,65 | 472,15 | 472,60 | -2,05% | 329,00 |
| 22.03.2021 | 460,50 | 482,80 | 460,50 | 482,50 | 4,23% | 241,00 |
| 19.03.2021 | 453,20 | 462,90 | 453,00 | 462,90 | 1,88% | 46,00 |
| 18.03.2021 | 467,00 | 467,00 | 454,10 | 454,35 | -1,87% | 630,00 |
| 17.03.2021 | 461,05 | 465,15 | 461,05 | 463,00 | -0,79% | 242,00 |
| 16.03.2021 | 461,00 | 466,70 | 456,90 | 466,70 | 1,40% | 529,00 |
| 15.03.2021 | 451,00 | 460,25 | 447,40 | 460,25 | 2,75% | 292,00 |
| 12.03.2021 | 453,80 | 453,80 | 444,75 | 447,95 | -2,19% | 1.865,00 |
| 11.03.2021 | 443,55 | 458,00 | 443,55 | 458,00 | 3,39% | 103,00 |
| 10.03.2021 | 451,70 | 451,70 | 438,00 | 443,00 | -1,69% | 780,00 |
| 09.03.2021 | 430,00 | 451,85 | 430,00 | 450,60 | 6,09% | 1.124,00 |
| 08.03.2021 | 440,63 | 445,25 | 424,75 | 424,75 | -4,76% | 1.402,00 |
| 05.03.2021 | 427,60 | 446,00 | 427,55 | 446,00 | 4,24% | 539,00 |
| 04.03.2021 | 453,00 | 454,60 | 420,00 | 427,85 | -5,61% | 1.025,00 |
| 03.03.2021 | 470,40 | 472,90 | 445,00 | 453,30 | -3,36% | 2.418,00 |
| 02.03.2021 | 483,35 | 483,35 | 469,05 | 469,05 | -2,94% | 445,00 |
| 01.03.2021 | 477,00 | 483,45 | 472,15 | 483,25 | 3,50% | 855,00 |
| 26.02.2021 | 462,00 | 471,10 | 458,15 | 466,90 | 0,56% | 515,00 |
| 25.02.2021 | 491,00 | 491,00 | 462,25 | 464,30 | -5,20% | 699,00 |
| 24.02.2021 | 472,60 | 489,75 | 470,10 | 489,75 | 3,46% | 773,00 |
| 23.02.2021 | 481,00 | 482,45 | 464,00 | 473,35 | -1,05% | 1.365,00 |
| 22.02.2021 | 491,00 | 492,00 | 478,35 | 478,35 | -3,36% | 412,00 |
| 19.02.2021 | 482,95 | 495,00 | 482,05 | 495,00 | 2,51% | 434,00 |
| 18.02.2021 | 488,55 | 493,25 | 477,55 | 482,90 | -0,78% | 617,00 |
| 17.02.2021 | 499,70 | 499,70 | 485,50 | 486,70 | -2,34% | 981,00 |
| 16.02.2021 | 502,95 | 505,10 | 496,02 | 498,35 | -0,27% | 1.647,00 |
| 15.02.2021 | 495,30 | 502,20 | 494,20 | 499,70 | 1,23% | 784,00 |
| 12.02.2021 | 489,85 | 494,90 | 484,00 | 493,65 | 1,69% | 1.246,00 |
| 11.02.2021 | 468,10 | 486,10 | 466,45 | 485,45 | 4,03% | 591,00 |
| 10.02.2021 | 468,05 | 470,55 | 462,95 | 466,65 | -0,27% | 437,00 |
| 09.02.2021 | 467,75 | 467,90 | 464,40 | 467,90 | -0,46% | 98,00 |
| 08.02.2021 | 465,00 | 470,15 | 462,15 | 470,05 | 1,71% | 1.446,00 |
| 05.02.2021 | 466,00 | 466,00 | 459,10 | 462,15 | 0,25% | 471,00 |
| 04.02.2021 | 454,25 | 461,00 | 454,25 | 461,00 | 0,85% | 280,00 |
| 03.02.2021 | 465,60 | 462,80 | 454,75 | 457,10 | -1,20% | 571,00 |
| 02.02.2021 | 465,60 | 467,05 | 455,10 | 462,65 | 0,80% | 553,00 |
| 01.02.2021 | 444,65 | 459,00 | 444,65 | 459,00 | 4,84% | 1.224,00 |
| 29.01.2021 | 452,30 | 452,30 | 437,80 | 437,80 | -3,47% | 401,00 |
| 28.01.2021 | 432,50 | 453,55 | 428,45 | 453,55 | 5,06% | 884,00 |
| 27.01.2021 | 456,80 | 456,80 | 431,70 | 431,70 | -4,88% | 1.829,00 |
| 26.01.2021 | 463,85 | 465,25 | 453,55 | 453,85 | -2,57% | 527,00 |
| 25.01.2021 | 472,00 | 475,00 | 460,00 | 465,80 | -0,77% | 880,00 |
| 22.01.2021 | 470,55 | 470,55 | 461,70 | 469,40 | 0,09% | 611,00 |
| 21.01.2021 | 454,65 | 474,00 | 454,65 | 469,00 | 2,92% | 624,00 |
| 20.01.2021 | 462,00 | 462,00 | 448,50 | 455,70 | 0,60% | 1.387,00 |
| 19.01.2021 | 437,70 | 453,00 | 437,70 | 453,00 | 3,38% | 542,00 |
| 18.01.2021 | 440,00 | 440,50 | 437,70 | 438,20 | 0,06% | 449,00 |
| 15.01.2021 | 445,75 | 447,00 | 436,50 | 437,95 | -2,18% | 901,00 |
| 14.01.2021 | 425,50 | 447,70 | 425,50 | 447,70 | 5,63% | 290,00 |
| 13.01.2021 | 421,95 | 423,85 | 418,65 | 423,85 | 1,19% | 234,00 |
| 12.01.2021 | 418,60 | 418,90 | 415,50 | 418,85 | 0,00% | 1.022,00 |
| 11.01.2021 | 421,00 | 421,00 | 412,00 | 418,85 | 1,11% | 635,00 |
| 08.01.2021 | 411,80 | 418,70 | 411,80 | 414,25 | 2,33% | 867,00 |
| 07.01.2021 | 405,55 | 407,15 | 401,75 | 404,80 | 0,36% | 1.641,00 |
| 06.01.2021 | 411,35 | 411,35 | 399,90 | 403,35 | -1,55% | 507,00 |
| 05.01.2021 | 406,25 | 409,75 | 402,95 | 409,70 | 0,68% | 640,00 |
| 04.01.2021 | 400,00 | 409,95 | 398,70 | 406,95 | 2,35% | 550,00 |
| 30.12.2020 | 395,10 | 398,70 | 395,10 | 397,60 | 0,39% | 84,00 |
| 29.12.2020 | 393,40 | 400,55 | 393,40 | 396,05 | 1,28% | 2.962,00 |
| 28.12.2020 | 393,40 | 399,05 | 388,15 | 391,05 | -0,05% | 1.108,00 |
| 23.12.2020 | 393,10 | 393,90 | 390,10 | 391,25 | -0,36% | 191,00 |
| 22.12.2020 | 381,05 | 392,65 | 381,05 | 392,65 | 2,92% | 183,00 |
| 21.12.2020 | 391,00 | 391,00 | 376,55 | 381,50 | -2,09% | 1.063,00 |
| 18.12.2020 | 387,85 | 392,50 | 386,90 | 389,65 | -0,12% | 468,00 |
| 17.12.2020 | 387,50 | 392,25 | 387,50 | 390,10 | 1,56% | 297,00 |
| 16.12.2020 | 385,40 | 388,50 | 383,65 | 384,10 | -0,35% | 575,00 |
| 15.12.2020 | 376,00 | 385,45 | 374,15 | 385,45 | 2,83% | 253,00 |
| 14.12.2020 | 375,50 | 375,85 | 372,25 | 374,85 | 0,03% | 1.273,00 |
| 11.12.2020 | 375,75 | 375,75 | 373,15 | 374,75 | -0,53% | 606,00 |
| 10.12.2020 | 375,25 | 379,75 | 372,25 | 376,75 | 0,41% | 791,00 |
| 09.12.2020 | 386,05 | 386,20 | 373,90 | 375,20 | -3,05% | 994,00 |
| 08.12.2020 | 388,40 | 388,40 | 383,95 | 387,00 | 0,03% | 858,00 |
| 07.12.2020 | 382,50 | 387,70 | 379,65 | 386,90 | 1,68% | 523,00 |
| 04.12.2020 | 376,55 | 380,50 | 372,50 | 380,50 | 1,55% | 110,00 |
| 03.12.2020 | 373,45 | 378,50 | 372,70 | 374,70 | 0,47% | 152,00 |
| 02.12.2020 | 372,50 | 374,80 | 367,50 | 372,95 | 0,27% | 494,00 |
| 01.12.2020 | 369,75 | 373,25 | 364,20 | 371,95 | 2,10% | 550,00 |
| 30.11.2020 | 370,00 | 370,15 | 363,80 | 364,30 | -0,75% | 296,00 |
| 27.11.2020 | 358,95 | 367,25 | 358,95 | 367,05 | 2,20% | 462,00 |
| 26.11.2020 | 355,95 | 359,70 | 353,50 | 359,15 | 0,91% | 448,00 |
| 25.11.2020 | 356,85 | 356,85 | 354,60 | 355,90 | -0,88% | 315,00 |
| 24.11.2020 | 363,05 | 363,05 | 357,25 | 359,05 | 0,04% | 1.867,00 |
| 23.11.2020 | 361,40 | 363,00 | 358,00 | 358,90 | 0,67% | 411,00 |
| 20.11.2020 | 353,70 | 356,75 | 353,70 | 356,50 | 0,69% | 190,00 |
| 19.11.2020 | 358,75 | 358,75 | 352,00 | 354,05 | -1,43% | 495,00 |