837,450€
-1,41%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 852,35 | 871,35 | 832,25 | 837,90 | -1,43% | 3.418,00 |
| 17.04.2024 | 858,35 | 891,10 | 830,50 | 850,05 | -7,90% | 4.502,00 |
| 16.04.2024 | 903,50 | 923,90 | 891,50 | 922,95 | 2,48% | 2.626,00 |
| 15.04.2024 | 910,10 | 930,85 | 896,90 | 900,65 | -0,47% | 2.022,00 |
| 12.04.2024 | 926,15 | 934,35 | 899,70 | 904,90 | -1,89% | 634,00 |
| 11.04.2024 | 908,60 | 923,60 | 898,45 | 922,30 | 1,62% | 142,00 |
| 10.04.2024 | 912,00 | 918,00 | 888,30 | 907,60 | -0,38% | 1.921,00 |
| 09.04.2024 | 907,15 | 919,35 | 892,15 | 911,05 | 0,60% | 730,00 |
| 08.04.2024 | 905,85 | 917,80 | 900,25 | 905,65 | 0,33% | 2.658,00 |
| 05.04.2024 | 884,30 | 910,60 | 881,55 | 902,70 | 2,24% | 1.192,00 |
| 04.04.2024 | 904,10 | 916,75 | 881,50 | 882,95 | -2,38% | 2.579,00 |
| 03.04.2024 | 892,35 | 910,30 | 889,55 | 904,45 | 0,71% | 656,00 |
| 02.04.2024 | 918,05 | 922,05 | 889,40 | 898,05 | -0,11% | 397,00 |
| 28.03.2024 | 902,30 | 902,80 | 890,30 | 899,05 | 0,02% | 1.148,00 |
| 27.03.2024 | 899,50 | 905,50 | 891,10 | 898,90 | 0,30% | 2.073,00 |
| 26.03.2024 | 904,60 | 914,50 | 895,55 | 896,25 | -0,95% | 1.125,00 |
| 25.03.2024 | 903,80 | 915,50 | 890,45 | 904,85 | -0,18% | 1.087,00 |
| 22.03.2024 | 914,05 | 915,20 | 891,20 | 906,50 | -1,16% | 2.742,00 |
| 21.03.2024 | 899,95 | 925,00 | 899,15 | 917,15 | 2,22% | 7.194,00 |
| 20.03.2024 | 876,90 | 898,85 | 868,50 | 897,25 | 2,19% | 596,00 |
| 19.03.2024 | 865,80 | 879,80 | 855,20 | 878,05 | 1,24% | 424,00 |
| 18.03.2024 | 864,05 | 879,80 | 861,50 | 867,30 | 0,45% | 448,00 |
| 15.03.2024 | 880,85 | 882,60 | 855,95 | 863,45 | -2,14% | 1.958,00 |
| 14.03.2024 | 887,30 | 893,40 | 873,60 | 882,30 | -0,15% | 551,00 |
| 13.03.2024 | 898,00 | 906,50 | 878,25 | 883,65 | -2,03% | 932,00 |
| 12.03.2024 | 887,50 | 904,30 | 871,80 | 901,95 | 2,30% | 744,00 |
| 11.03.2024 | 912,20 | 912,30 | 877,70 | 881,65 | -3,30% | 1.053,00 |
| 08.03.2024 | 953,35 | 960,35 | 908,55 | 911,70 | -4,61% | 3.711,00 |
| 07.03.2024 | 914,95 | 964,75 | 908,75 | 955,75 | 3,86% | 3.468,00 |
| 06.03.2024 | 895,75 | 925,10 | 895,25 | 920,20 | 3,05% | 3.192,00 |
| 05.03.2024 | 917,45 | 918,60 | 884,35 | 892,95 | -2,90% | 3.340,00 |
| 04.03.2024 | 908,90 | 926,75 | 904,35 | 919,60 | 0,77% | 2.540,00 |
| 01.03.2024 | 883,10 | 914,05 | 873,40 | 912,60 | 3,85% | 1.691,00 |
| 29.02.2024 | 866,80 | 881,75 | 858,40 | 878,80 | 1,40% | 770,00 |
| 28.02.2024 | 871,70 | 877,00 | 863,50 | 866,65 | -0,39% | 733,00 |
| 27.02.2024 | 875,60 | 885,50 | 867,45 | 870,05 | -0,28% | 1.255,00 |
| 26.02.2024 | 862,25 | 875,50 | 858,60 | 872,45 | 1,08% | 1.150,00 |
| 23.02.2024 | 881,85 | 883,60 | 862,50 | 863,10 | -1,88% | 664,00 |
| 22.02.2024 | 849,85 | 885,20 | 849,85 | 879,65 | 4,99% | 1.219,00 |
| 21.02.2024 | 840,65 | 843,60 | 825,50 | 837,85 | -0,33% | 470,00 |
| 20.02.2024 | 857,25 | 859,55 | 828,65 | 840,65 | -1,98% | 955,00 |
| 19.02.2024 | 862,10 | 869,25 | 856,55 | 857,65 | -0,42% | 247,00 |
| 16.02.2024 | 865,30 | 886,60 | 860,65 | 861,30 | -0,22% | 1.353,00 |
| 15.02.2024 | 860,50 | 872,90 | 852,70 | 863,20 | 0,40% | 3.319,00 |
| 14.02.2024 | 849,65 | 862,80 | 823,35 | 859,80 | 1,81% | 604,00 |
| 13.02.2024 | 861,25 | 869,65 | 828,00 | 844,50 | -1,93% | 3.469,00 |
| 12.02.2024 | 880,00 | 882,20 | 856,15 | 861,10 | -2,27% | 1.508,00 |
| 09.02.2024 | 858,00 | 884,90 | 851,75 | 881,10 | 2,95% | 1.250,00 |
| 08.02.2024 | 857,00 | 863,00 | 845,60 | 855,85 | -0,01% | 441,00 |
| 07.02.2024 | 840,85 | 860,45 | 834,95 | 855,95 | 1,81% | 1.097,00 |
| 06.02.2024 | 822,50 | 841,05 | 822,50 | 840,70 | 0,58% | 2.706,00 |
| 05.02.2024 | 826,80 | 838,50 | 818,10 | 835,85 | 1,35% | 682,00 |
| 02.02.2024 | 821,30 | 828,10 | 810,40 | 824,70 | 0,59% | 1.738,00 |
| 01.02.2024 | 799,15 | 823,05 | 798,10 | 819,85 | 1,84% | 1.034,00 |
| 31.01.2024 | 796,65 | 812,25 | 781,95 | 805,00 | 0,46% | 924,00 |
| 30.01.2024 | 814,20 | 814,75 | 796,40 | 801,35 | -1,35% | 716,00 |
| 29.01.2024 | 796,70 | 814,15 | 791,10 | 812,30 | 1,71% | 734,00 |
| 26.01.2024 | 797,50 | 802,85 | 782,15 | 798,65 | -0,24% | 1.276,00 |
| 25.01.2024 | 777,95 | 815,10 | 770,15 | 800,60 | 2,94% | 1.802,00 |
| 24.01.2024 | 726,05 | 791,45 | 726,05 | 777,75 | 8,59% | 3.698,00 |
| 23.01.2024 | 708,70 | 717,30 | 697,50 | 716,20 | 1,50% | 2.064,00 |
| 22.01.2024 | 697,40 | 712,50 | 696,15 | 705,60 | 1,60% | 1.372,00 |
| 19.01.2024 | 685,10 | 696,60 | 678,50 | 694,50 | 1,61% | 571,00 |
| 18.01.2024 | 655,60 | 687,35 | 650,60 | 683,50 | 4,48% | 1.402,00 |
| 17.01.2024 | 648,10 | 654,90 | 641,60 | 654,20 | 0,56% | 425,00 |
| 16.01.2024 | 647,60 | 653,80 | 642,40 | 650,55 | 0,00% | 414,00 |
| 15.01.2024 | 653,10 | 655,60 | 648,30 | 650,55 | -0,06% | 823,00 |
| 12.01.2024 | 655,20 | 659,10 | 646,10 | 650,95 | -0,58% | 1.072,00 |
| 11.01.2024 | 657,90 | 664,05 | 647,50 | 654,75 | -0,14% | 354,00 |
| 10.01.2024 | 654,20 | 659,00 | 647,40 | 655,65 | 0,06% | 678,00 |
| 09.01.2024 | 656,90 | 659,75 | 646,20 | 655,25 | -0,36% | 662,00 |
| 08.01.2024 | 644,10 | 657,90 | 642,70 | 657,65 | 2,20% | 397,00 |
| 05.01.2024 | 639,20 | 646,00 | 635,10 | 643,50 | 0,56% | 574,00 |
| 04.01.2024 | 645,15 | 650,50 | 635,20 | 639,90 | -0,74% | 328,00 |
| 03.01.2024 | 657,95 | 659,65 | 640,40 | 644,65 | -1,57% | 637,00 |
| 02.01.2024 | 687,20 | 687,20 | 651,40 | 654,95 | -4,14% | 1.237,00 |
| 29.12.2023 | 687,70 | 689,50 | 680,75 | 683,25 | -0,38% | 332,00 |
| 28.12.2023 | 687,45 | 688,70 | 684,30 | 685,85 | -0,03% | 346,00 |
| 27.12.2023 | 684,10 | 690,75 | 682,50 | 686,05 | 0,44% | 184,00 |
| 22.12.2023 | 685,10 | 687,35 | 675,50 | 683,05 | -0,35% | 404,00 |
| 21.12.2023 | 669,70 | 687,00 | 667,80 | 685,45 | 2,67% | 363,00 |
| 20.12.2023 | 677,55 | 683,40 | 666,60 | 667,60 | -1,51% | 230,00 |
| 19.12.2023 | 679,35 | 686,50 | 671,60 | 677,85 | 0,38% | 174,00 |
| 18.12.2023 | 691,30 | 693,50 | 674,55 | 675,30 | -2,29% | 505,00 |
| 15.12.2023 | 685,95 | 696,60 | 685,05 | 691,15 | 0,88% | 659,00 |
| 14.12.2023 | 676,60 | 690,35 | 669,95 | 685,15 | 1,52% | 694,00 |
| 13.12.2023 | 666,40 | 677,20 | 665,85 | 674,90 | 1,15% | 611,00 |
| 12.12.2023 | 653,50 | 667,80 | 653,50 | 667,25 | 0,89% | 427,00 |
| 11.12.2023 | 648,25 | 663,20 | 647,55 | 661,35 | 2,18% | 1.002,00 |
| 08.12.2023 | 648,60 | 652,75 | 645,25 | 647,25 | -0,18% | 488,00 |
| 07.12.2023 | 643,10 | 648,95 | 642,40 | 648,40 | 0,59% | 1.032,00 |
| 06.12.2023 | 644,50 | 651,30 | 642,60 | 644,60 | 0,17% | 506,00 |
| 05.12.2023 | 635,20 | 645,30 | 628,40 | 643,50 | 1,16% | 165,00 |
| 04.12.2023 | 637,00 | 640,20 | 628,10 | 636,10 | 0,01% | 686,00 |
| 01.12.2023 | 624,55 | 640,30 | 623,75 | 636,05 | 1,37% | 494,00 |
| 30.11.2023 | 628,65 | 628,80 | 617,80 | 627,45 | 0,15% | 392,00 |
| 29.11.2023 | 616,60 | 631,60 | 614,10 | 626,50 | 1,89% | 618,00 |
| 28.11.2023 | 628,60 | 629,80 | 613,55 | 614,90 | -2,16% | 269,00 |
| 27.11.2023 | 632,70 | 635,20 | 626,60 | 628,50 | -0,73% | 820,00 |
| 24.11.2023 | 627,25 | 633,35 | 626,75 | 633,15 | 0,86% | 340,00 |