Börse:
677,100€
-3,09%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
677,100€
Ask:
677,100€
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 700,20 | 702,00 | 672,15 | 682,05 | -2,40% | 366,00 |
| 02.12.2021 | 710,45 | 721,50 | 687,80 | 698,85 | -1,61% | 864,00 |
| 01.12.2021 | 713,35 | 734,65 | 699,20 | 710,25 | 1,60% | 601,00 |
| 30.11.2021 | 703,20 | 722,30 | 690,00 | 699,05 | -3,22% | 634,00 |
| 29.11.2021 | 687,80 | 724,05 | 686,75 | 722,30 | 5,30% | 1.608,00 |
| 26.11.2021 | 700,55 | 709,30 | 677,50 | 685,95 | -3,91% | 769,00 |
| 25.11.2021 | 718,70 | 720,00 | 705,00 | 713,85 | -0,39% | 485,00 |
| 24.11.2021 | 719,55 | 721,00 | 693,30 | 716,65 | -0,08% | 551,00 |
| 23.11.2021 | 733,55 | 736,00 | 704,30 | 717,20 | -2,68% | 2.212,00 |
| 22.11.2021 | 763,25 | 768,20 | 735,10 | 736,95 | -2,87% | 790,00 |
| 19.11.2021 | 772,00 | 776,90 | 755,60 | 758,75 | -2,01% | 586,00 |
| 18.11.2021 | 762,45 | 776,90 | 762,45 | 774,30 | 1,75% | 597,00 |
| 17.11.2021 | 759,05 | 766,40 | 754,70 | 761,00 | 0,29% | 1.123,00 |
| 16.11.2021 | 753,00 | 760,35 | 746,80 | 758,80 | 0,93% | 527,00 |
| 15.11.2021 | 745,35 | 755,25 | 741,30 | 751,80 | 1,00% | 1.504,00 |
| 12.11.2021 | 732,65 | 745,80 | 725,40 | 744,35 | 1,95% | 670,00 |
| 11.11.2021 | 711,60 | 733,00 | 711,40 | 730,10 | 2,76% | 1.323,00 |
| 10.11.2021 | 733,20 | 738,20 | 701,05 | 710,50 | -3,10% | 451,00 |
| 09.11.2021 | 733,80 | 737,10 | 723,05 | 733,20 | -0,03% | 783,00 |
| 08.11.2021 | 736,90 | 741,90 | 731,55 | 733,45 | -0,54% | 1.166,00 |
| 05.11.2021 | 736,65 | 746,90 | 729,80 | 737,45 | -0,01% | 959,00 |
| 04.11.2021 | 715,80 | 737,95 | 711,10 | 737,55 | 3,18% | 1.798,00 |
| 03.11.2021 | 705,25 | 715,45 | 700,50 | 714,80 | 1,32% | 525,00 |
| 02.11.2021 | 695,55 | 705,50 | 692,90 | 705,50 | 1,26% | 747,00 |
| 01.11.2021 | 707,00 | 709,95 | 688,90 | 696,75 | -1,04% | 512,00 |
| 29.10.2021 | 695,25 | 705,00 | 684,45 | 704,05 | 1,00% | 831,00 |
| 28.10.2021 | 694,55 | 706,40 | 690,10 | 697,05 | 0,85% | 940,00 |
| 27.10.2021 | 681,70 | 706,70 | 679,30 | 691,20 | 1,35% | 412,00 |
| 26.10.2021 | 682,40 | 688,90 | 677,60 | 682,00 | 0,31% | 105,00 |
| 25.10.2021 | 692,35 | 697,00 | 678,65 | 679,90 | -1,22% | 822,00 |
| 22.10.2021 | 673,50 | 695,45 | 670,90 | 688,30 | 1,62% | 1.508,00 |
| 21.10.2021 | 658,55 | 677,30 | 650,35 | 677,30 | 2,55% | 1.608,00 |
| 20.10.2021 | 684,05 | 685,15 | 651,00 | 660,45 | -4,17% | 1.582,00 |
| 19.10.2021 | 679,05 | 690,60 | 674,00 | 689,20 | 1,61% | 1.046,00 |
| 18.10.2021 | 679,45 | 687,30 | 662,30 | 678,30 | -0,07% | 468,00 |
| 15.10.2021 | 672,60 | 680,40 | 669,10 | 678,75 | 1,12% | 1.686,00 |
| 14.10.2021 | 644,95 | 671,85 | 644,30 | 671,20 | 4,43% | 1.283,00 |
| 13.10.2021 | 628,90 | 648,30 | 622,75 | 642,70 | 2,18% | 660,00 |
| 12.10.2021 | 623,20 | 638,30 | 618,20 | 629,00 | 0,54% | 351,00 |
| 11.10.2021 | 635,70 | 636,70 | 617,30 | 625,65 | -1,07% | 776,00 |
| 08.10.2021 | 651,30 | 654,05 | 631,20 | 632,40 | -3,04% | 1.679,00 |
| 07.10.2021 | 636,75 | 653,05 | 634,50 | 652,20 | 2,64% | 1.133,00 |
| 06.10.2021 | 629,85 | 637,15 | 613,10 | 635,45 | 0,28% | 1.076,00 |
| 05.10.2021 | 610,75 | 640,55 | 608,50 | 633,65 | 3,33% | 1.003,00 |
| 04.10.2021 | 635,40 | 644,70 | 610,40 | 613,25 | -4,22% | 2.572,00 |
| 01.10.2021 | 642,95 | 644,30 | 628,80 | 640,30 | -0,81% | 1.477,00 |
| 30.09.2021 | 654,30 | 671,90 | 644,50 | 645,50 | -0,95% | 1.463,00 |
| 29.09.2021 | 669,35 | 680,80 | 645,00 | 651,70 | -2,82% | 1.891,00 |
| 28.09.2021 | 718,40 | 720,25 | 662,90 | 670,60 | -6,87% | 2.524,00 |
| 27.09.2021 | 751,35 | 751,55 | 714,10 | 720,10 | -3,26% | 556,00 |
| 24.09.2021 | 751,45 | 756,05 | 738,40 | 744,35 | -1,16% | 365,00 |
| 23.09.2021 | 745,65 | 757,50 | 741,50 | 753,10 | 1,76% | 931,00 |
| 22.09.2021 | 734,55 | 745,35 | 724,60 | 740,10 | 1,36% | 852,00 |
| 21.09.2021 | 719,75 | 735,15 | 717,20 | 730,15 | 1,98% | 807,00 |
| 20.09.2021 | 732,50 | 735,40 | 706,00 | 715,95 | -2,45% | 1.249,00 |
| 17.09.2021 | 757,50 | 757,50 | 726,80 | 733,95 | -2,96% | 501,00 |
| 16.09.2021 | 750,60 | 758,35 | 741,60 | 756,35 | 0,32% | 1.177,00 |
| 15.09.2021 | 755,65 | 764,40 | 744,10 | 753,90 | 0,20% | 1.473,00 |
| 14.09.2021 | 737,40 | 757,20 | 733,30 | 752,40 | 2,03% | 480,00 |
| 13.09.2021 | 732,10 | 739,10 | 730,00 | 737,40 | 1,31% | 370,00 |
| 10.09.2021 | 727,30 | 742,30 | 726,20 | 727,85 | 0,34% | 560,00 |
| 09.09.2021 | 724,70 | 728,70 | 715,80 | 725,40 | -0,47% | 388,00 |
| 08.09.2021 | 734,00 | 735,45 | 720,00 | 728,80 | 0,03% | 937,00 |
| 07.09.2021 | 744,25 | 746,00 | 723,90 | 728,60 | -2,71% | 898,00 |
| 06.09.2021 | 728,90 | 750,95 | 726,50 | 748,90 | 3,51% | 910,00 |
| 02.09.2021 | 713,40 | 726,35 | 708,50 | 723,50 | 1,44% | 259,00 |
| 01.09.2021 | 710,30 | 718,20 | 706,50 | 713,20 | 0,76% | 752,00 |
| 31.08.2021 | 715,90 | 717,70 | 699,90 | 707,80 | -0,74% | 617,00 |
| 30.08.2021 | 705,95 | 714,90 | 705,90 | 713,10 | 3,44% | 395,00 |
| 26.08.2021 | 687,10 | 692,75 | 678,90 | 689,40 | 0,58% | 6.052,00 |
| 25.08.2021 | 685,85 | 692,20 | 684,80 | 685,40 | 0,01% | 335,00 |
| 24.08.2021 | 691,15 | 695,70 | 682,50 | 685,35 | -0,72% | 232,00 |
| 23.08.2021 | 678,70 | 695,30 | 674,60 | 690,30 | 3,14% | 714,00 |
| 19.08.2021 | 658,10 | 674,05 | 649,80 | 669,30 | 0,21% | 817,00 |
| 18.08.2021 | 664,40 | 670,85 | 661,45 | 667,90 | 0,51% | 195,00 |
| 17.08.2021 | 666,30 | 670,40 | 660,00 | 664,50 | -0,75% | 353,00 |
| 16.08.2021 | 665,50 | 671,60 | 662,40 | 669,50 | 0,27% | 493,00 |
| 12.08.2021 | 669,75 | 675,90 | 664,45 | 667,70 | -0,33% | 608,00 |
| 11.08.2021 | 676,20 | 677,45 | 667,35 | 669,90 | -0,84% | 632,00 |
| 10.08.2021 | 674,95 | 682,00 | 669,30 | 675,60 | 0,45% | 542,00 |
| 09.08.2021 | 666,05 | 676,45 | 664,70 | 672,60 | 0,09% | 747,00 |
| 05.08.2021 | 675,35 | 683,50 | 668,80 | 672,00 | -0,07% | 1.399,00 |
| 04.08.2021 | 657,05 | 676,65 | 655,90 | 672,50 | 2,81% | 732,00 |
| 03.08.2021 | 651,70 | 657,05 | 639,80 | 654,10 | 0,05% | 369,00 |
| 02.08.2021 | 648,70 | 654,85 | 643,00 | 653,80 | 1,44% | 682,00 |
| 29.07.2021 | 643,90 | 647,90 | 636,70 | 644,50 | -0,14% | 792,00 |
| 28.07.2021 | 631,05 | 645,40 | 624,95 | 645,40 | 3,63% | 437,00 |
| 27.07.2021 | 639,65 | 641,75 | 619,75 | 622,80 | -2,08% | 515,00 |
| 26.07.2021 | 640,15 | 647,00 | 631,40 | 636,00 | 2,17% | 1.935,00 |
| 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 |