Börse:
437,625€
-0,07%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
437,000€
Ask:
438,250€
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 439,20 | 441,95 | 434,50 | 437,63 | -0,07% | 463,00 |
| 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 |
| 18.11.2020 | 359,25 | 359,25 | 356,00 | 359,20 | -0,21% | 823,00 |
| 17.11.2020 | 357,70 | 359,95 | 356,00 | 359,95 | 0,04% | 1.579,00 |
| 16.11.2020 | 360,15 | 360,15 | 353,00 | 359,80 | 1,12% | 1.710,00 |
| 13.11.2020 | 348,60 | 357,85 | 348,60 | 355,80 | 1,83% | 402,00 |
| 12.11.2020 | 352,10 | 356,75 | 349,40 | 349,40 | -1,37% | 1.322,00 |
| 11.11.2020 | 341,50 | 354,25 | 335,80 | 354,25 | 5,04% | 2.121,00 |
| 10.11.2020 | 347,00 | 349,00 | 337,25 | 337,25 | -3,01% | 422,00 |
| 09.11.2020 | 344,95 | 354,40 | 344,60 | 347,70 | 2,58% | 1.300,00 |
| 06.11.2020 | 332,95 | 340,00 | 332,70 | 338,95 | 0,71% | 559,00 |
| 05.11.2020 | 328,00 | 336,55 | 327,05 | 336,55 | 3,27% | 999,00 |
| 04.11.2020 | 318,20 | 325,90 | 316,80 | 325,90 | 2,07% | 576,00 |
| 03.11.2020 | 315,25 | 319,30 | 313,00 | 319,30 | 1,54% | 309,00 |
| 02.11.2020 | 308,20 | 316,25 | 308,20 | 314,45 | 1,01% | 962,00 |
| 30.10.2020 | 310,10 | 312,75 | 309,40 | 311,30 | -1,95% | 159,00 |
| 29.10.2020 | 306,70 | 317,50 | 306,60 | 317,50 | 4,63% | 317,00 |
| 28.10.2020 | 308,95 | 310,95 | 303,45 | 303,45 | -1,70% | 627,00 |
| 27.10.2020 | 309,80 | 312,50 | 307,90 | 308,70 | -0,45% | 492,00 |
| 26.10.2020 | 315,45 | 316,35 | 309,70 | 310,10 | -3,17% | 618,00 |
| 23.10.2020 | 318,10 | 320,25 | 315,90 | 320,25 | -0,26% | 400,00 |
| 22.10.2020 | 321,10 | 323,75 | 318,75 | 321,10 | -1,23% | 273,00 |
| 21.10.2020 | 328,05 | 328,05 | 324,40 | 325,10 | -0,20% | 69,00 |
| 20.10.2020 | 326,55 | 332,50 | 325,75 | 325,75 | -1,11% | 121,00 |
| 19.10.2020 | 334,75 | 337,00 | 329,40 | 329,40 | -0,50% | 251,00 |
| 16.10.2020 | 328,15 | 333,80 | 328,15 | 331,05 | 0,12% | 1.907,00 |
| 15.10.2020 | 338,00 | 338,00 | 327,65 | 330,65 | -2,64% | 655,00 |
| 14.10.2020 | 342,10 | 344,90 | 336,30 | 339,60 | -2,03% | 1.061,00 |
| 13.10.2020 | 336,90 | 346,80 | 336,25 | 346,65 | 3,00% | 371,00 |
| 12.10.2020 | 329,75 | 338,45 | 328,80 | 336,55 | 2,56% | 469,00 |
| 09.10.2020 | 323,65 | 328,15 | 322,90 | 328,15 | 1,61% | 292,00 |
| 08.10.2020 | 321,20 | 323,35 | 320,40 | 322,95 | 1,49% | 180,00 |
| 07.10.2020 | 316,25 | 320,20 | 316,00 | 318,20 | 0,44% | 208,00 |
| 06.10.2020 | 323,90 | 323,90 | 315,90 | 316,80 | -2,24% | 256,00 |
| 05.10.2020 | 319,60 | 324,05 | 318,15 | 324,05 | 1,49% | 760,00 |
| 02.10.2020 | 319,85 | 321,00 | 319,15 | 319,30 | -1,19% | 322,00 |
| 01.10.2020 | 317,85 | 323,15 | 317,85 | 323,15 | 3,01% | 597,00 |
| 30.09.2020 | 316,00 | 316,60 | 313,50 | 313,70 | -1,66% | 110,00 |
| 29.09.2020 | 316,55 | 319,00 | 314,30 | 319,00 | 1,09% | 388,00 |
| 28.09.2020 | 309,95 | 315,55 | 307,00 | 315,55 | 4,16% | 153,00 |
| 25.09.2020 | 310,00 | 310,00 | 299,95 | 302,95 | -0,28% | 187,00 |
| 24.09.2020 | 306,50 | 308,15 | 303,50 | 303,80 | -2,75% | 128,00 |
| 23.09.2020 | 313,25 | 313,25 | 311,90 | 312,40 | 1,20% | 206,00 |
| 22.09.2020 | 308,45 | 310,20 | 306,45 | 308,70 | 0,23% | 839,00 |
| 21.09.2020 | 307,60 | 308,00 | 301,00 | 308,00 | 0,33% | 361,00 |
| 18.09.2020 | 308,30 | 312,45 | 307,00 | 307,00 | -0,16% | 109,00 |
| 17.09.2020 | 302,00 | 307,50 | 302,00 | 307,50 | -1,47% | 235,00 |
| 16.09.2020 | 313,00 | 316,15 | 311,20 | 312,10 | -0,41% | 582,00 |
| 15.09.2020 | 313,15 | 315,05 | 309,30 | 313,40 | 0,74% | 195,00 |
| 14.09.2020 | 309,00 | 311,65 | 308,50 | 311,10 | 0,96% | 137,00 |
| 11.09.2020 | 304,10 | 308,15 | 304,10 | 308,15 | 0,87% | - |
| 10.09.2020 | 306,35 | 306,35 | 301,75 | 305,50 | -0,55% | 402,00 |
| 09.09.2020 | 294,00 | 307,20 | 294,00 | 307,20 | 3,68% | 2.369,00 |
| 08.09.2020 | 311,70 | 311,70 | 289,40 | 296,30 | -2,66% | 793,00 |
| 07.09.2020 | 311,45 | 311,45 | 303,05 | 304,40 | -1,27% | 871,00 |
| 04.09.2020 | 316,35 | 316,35 | 299,45 | 308,30 | -2,41% | 386,00 |
| 03.09.2020 | 337,05 | 337,05 | 315,35 | 315,90 | -4,73% | 714,00 |
| 02.09.2020 | 326,25 | 334,50 | 325,50 | 331,60 | 2,36% | 530,00 |
| 01.09.2020 | 315,00 | 323,95 | 315,00 | 323,95 | 3,05% | 564,00 |
| 31.08.2020 | 322,00 | 322,00 | 313,90 | 314,35 | -1,15% | 620,00 |
| 28.08.2020 | 321,80 | 321,80 | 314,90 | 318,00 | -0,79% | 136,00 |
| 27.08.2020 | 326,45 | 330,13 | 318,23 | 320,52 | -2,25% | 448,00 |
| 26.08.2020 | 321,05 | 327,90 | 321,05 | 327,90 | 2,17% | 502,00 |