Börse:
639,700€
3,03%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
639,700€
Ask:
639,700€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 613,35 | 625,90 | 609,10 | 622,50 | 2,00% | 911,00 |
| 21.07.2021 | 588,45 | 611,70 | 588,00 | 610,30 | 4,98% | 859,00 |
| 20.07.2021 | 583,50 | 586,45 | 572,30 | 581,35 | -0,21% | 452,00 |
| 19.07.2021 | 587,30 | 590,50 | 566,10 | 582,55 | -0,17% | 969,00 |
| 16.07.2021 | 599,70 | 604,25 | 582,85 | 583,55 | -2,68% | 640,00 |
| 15.07.2021 | 607,60 | 610,60 | 591,70 | 599,60 | -1,11% | 372,00 |
| 14.07.2021 | 601,85 | 611,90 | 597,30 | 606,35 | 0,45% | 532,00 |
| 13.07.2021 | 596,60 | 604,65 | 593,00 | 603,65 | 1,14% | 1.237,00 |
| 12.07.2021 | 583,10 | 596,90 | 580,40 | 596,85 | 2,42% | 679,00 |
| 09.07.2021 | 570,00 | 584,80 | 569,35 | 582,75 | 2,30% | 190,00 |
| 08.07.2021 | 587,30 | 587,30 | 559,60 | 569,65 | -2,87% | 626,00 |
| 07.07.2021 | 581,05 | 589,30 | 578,40 | 586,50 | 1,15% | 176,00 |
| 06.07.2021 | 584,65 | 586,35 | 573,45 | 579,85 | -0,66% | 175,00 |
| 05.07.2021 | 581,85 | 585,10 | 576,70 | 583,70 | 0,56% | 415,00 |
| 02.07.2021 | 574,30 | 583,80 | 572,00 | 580,45 | 1,19% | 396,00 |
| 01.07.2021 | 585,65 | 591,40 | 569,10 | 573,65 | -1,69% | 313,00 |
| 30.06.2021 | 589,10 | 594,45 | 579,10 | 583,50 | -1,39% | 388,00 |
| 29.06.2021 | 589,70 | 592,15 | 583,60 | 591,70 | 0,10% | 1.662,00 |
| 28.06.2021 | 581,55 | 591,50 | 575,00 | 591,10 | 1,90% | 427,00 |
| 25.06.2021 | 585,60 | 587,00 | 577,35 | 580,10 | -0,60% | 370,00 |
| 24.06.2021 | 573,95 | 587,00 | 571,55 | 583,60 | 1,89% | 339,00 |
| 23.06.2021 | 576,20 | 585,10 | 568,90 | 572,80 | -0,39% | 424,00 |
| 22.06.2021 | 574,65 | 576,90 | 564,60 | 575,05 | 0,21% | 411,00 |
| 21.06.2021 | 567,50 | 574,75 | 560,50 | 573,85 | 0,17% | 492,00 |
| 18.06.2021 | 588,95 | 594,60 | 564,60 | 572,90 | -2,67% | 804,00 |
| 17.06.2021 | 584,60 | 591,50 | 573,90 | 588,60 | 0,06% | 646,00 |
| 16.06.2021 | 579,60 | 588,70 | 576,00 | 588,25 | 1,58% | 595,00 |
| 15.06.2021 | 585,75 | 586,10 | 575,15 | 579,10 | -0,93% | 613,00 |
| 14.06.2021 | 576,90 | 584,65 | 573,80 | 584,55 | 1,54% | 817,00 |
| 11.06.2021 | 575,75 | 577,45 | 570,30 | 575,70 | 0,17% | 568,00 |
| 10.06.2021 | 562,80 | 577,85 | 562,45 | 574,70 | 2,38% | 400,00 |
| 09.06.2021 | 559,75 | 564,75 | 556,20 | 561,35 | 0,23% | 247,00 |
| 08.06.2021 | 559,50 | 568,40 | 555,95 | 560,05 | -0,26% | 340,00 |
| 07.06.2021 | 561,30 | 562,50 | 554,40 | 561,50 | -0,18% | 205,00 |
| 04.06.2021 | 552,35 | 565,15 | 547,60 | 562,50 | 2,16% | 538,00 |
| 03.06.2021 | 555,60 | 555,80 | 543,90 | 550,60 | -0,16% | 300,00 |
| 02.06.2021 | 551,40 | 556,30 | 543,60 | 551,50 | 0,04% | 1.155,00 |
| 01.06.2021 | 548,60 | 562,40 | 547,45 | 551,30 | 0,88% | 1.443,00 |
| 31.05.2021 | 553,40 | 556,00 | 546,50 | 546,50 | -1,01% | 354,00 |
| 28.05.2021 | 548,25 | 554,90 | 542,95 | 552,10 | 0,80% | 252,00 |
| 27.05.2021 | 546,55 | 549,30 | 537,90 | 547,70 | 0,94% | 357,00 |
| 26.05.2021 | 551,80 | 552,90 | 538,90 | 542,60 | -1,11% | 509,00 |
| 25.05.2021 | 539,90 | 554,35 | 538,15 | 548,70 | 4,61% | 345,00 |
| 21.05.2021 | 530,65 | 531,90 | 523,00 | 524,50 | -1,32% | 372,00 |
| 20.05.2021 | 516,10 | 536,20 | 510,10 | 531,50 | 3,30% | 218,00 |
| 19.05.2021 | 516,30 | 518,35 | 494,45 | 514,50 | -1,61% | 1.491,00 |
| 18.05.2021 | 524,55 | 529,30 | 516,25 | 522,90 | 0,62% | 327,00 |
| 17.05.2021 | 534,75 | 536,25 | 515,35 | 519,70 | -2,82% | 790,00 |
| 14.05.2021 | 517,10 | 534,80 | 514,90 | 534,80 | 3,38% | 522,00 |
| 13.05.2021 | 500,10 | 518,00 | 493,35 | 517,30 | 3,76% | 240,00 |
| 12.05.2021 | 520,20 | 520,20 | 498,15 | 498,55 | -4,18% | 390,00 |
| 11.05.2021 | 519,50 | 520,30 | 506,80 | 520,30 | 0,64% | 1.218,00 |
| 10.05.2021 | 546,30 | 547,90 | 516,40 | 517,00 | -4,17% | 403,00 |
| 07.05.2021 | 535,00 | 544,90 | 527,40 | 539,50 | 1,49% | 509,00 |
| 06.05.2021 | 542,00 | 543,00 | 524,60 | 531,60 | -0,95% | 870,00 |
| 05.05.2021 | 524,30 | 542,10 | 522,40 | 536,70 | 2,99% | 1.071,00 |
| 04.05.2021 | 538,60 | 541,10 | 514,00 | 521,10 | -3,70% | 897,00 |
| 03.05.2021 | 546,10 | 546,20 | 539,50 | 541,10 | -0,22% | 659,00 |
| 30.04.2021 | 543,90 | 543,90 | 539,10 | 542,30 | -1,00% | 304,00 |
| 29.04.2021 | 551,90 | 554,70 | 541,50 | 547,80 | -0,85% | 2.304,00 |
| 28.04.2021 | 558,90 | 558,90 | 548,20 | 552,50 | -0,70% | 504,00 |
| 27.04.2021 | 560,00 | 563,30 | 548,10 | 556,40 | 0,04% | 764,00 |
| 26.04.2021 | 559,90 | 559,90 | 550,20 | 556,20 | 0,27% | 1.988,00 |
| 23.04.2021 | 541,00 | 554,70 | 540,00 | 554,70 | 2,95% | 431,00 |
| 22.04.2021 | 545,60 | 552,00 | 537,80 | 538,80 | -0,04% | 1.394,00 |
| 21.04.2021 | 528,60 | 539,70 | 528,60 | 539,00 | 5,31% | 1.066,00 |
| 20.04.2021 | 525,40 | 526,90 | 511,00 | 511,80 | -1,60% | 378,00 |
| 19.04.2021 | 539,10 | 553,80 | 518,70 | 520,10 | -3,67% | 1.552,00 |
| 16.04.2021 | 533,70 | 539,90 | 528,60 | 539,90 | 0,54% | 1.104,00 |
| 15.04.2021 | 528,90 | 537,00 | 525,90 | 537,00 | 1,21% | 188,00 |
| 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 |