Börse:
383,482$
-0,39%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
380,308$
Ask:
386,655$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 385,65 | 389,29 | 382,98 | 383,00 | -0,51% | 359.099,00 |
| 20.10.2020 | 386,82 | 389,27 | 384,26 | 384,96 | -0,03% | 357.130,00 |
| 19.10.2020 | 391,82 | 392,02 | 385,09 | 385,09 | -0,47% | - |
| 16.10.2020 | 390,76 | 392,38 | 385,87 | 386,90 | 0,09% | 594.444,00 |
| 15.10.2020 | 383,80 | 387,92 | 380,72 | 386,57 | -2,88% | 779.295,00 |
| 14.10.2020 | 402,64 | 406,00 | 395,50 | 398,03 | -1,76% | 951.997,00 |
| 13.10.2020 | 401,51 | 409,11 | 398,28 | 405,15 | 1,53% | 1.026.744,00 |
| 12.10.2020 | 395,43 | 401,00 | 395,43 | 399,04 | 2,58% | 840.153,00 |
| 09.10.2020 | 385,80 | 389,98 | 385,77 | 388,99 | 2,13% | 536.103,00 |
| 08.10.2020 | 376,77 | 380,95 | 376,44 | 380,89 | 1,35% | 685.506,00 |
| 07.10.2020 | 374,43 | 376,53 | 371,63 | 375,80 | 1,54% | 548.237,00 |
| 06.10.2020 | 374,20 | 377,38 | 368,56 | 370,11 | -3,14% | 678.119,00 |
| 05.10.2020 | 375,15 | 382,40 | 374,91 | 382,11 | 3,27% | 646.333,00 |
| 02.10.2020 | 372,40 | 375,72 | 370,00 | 370,00 | -3,14% | 709.045,00 |
| 01.10.2020 | 375,53 | 382,65 | 374,42 | 382,01 | 3,45% | 889.966,00 |
| 30.09.2020 | 368,78 | 373,25 | 367,50 | 369,27 | -1,26% | 864.578,00 |
| 29.09.2020 | 370,07 | 375,88 | 369,57 | 374,00 | 0,79% | 607.018,00 |
| 28.09.2020 | 365,90 | 371,49 | 364,35 | 371,06 | 2,93% | 820.397,00 |
| 25.09.2020 | 352,82 | 361,11 | 351,09 | 360,48 | 0,09% | 724.209,00 |
| 24.09.2020 | 354,65 | 363,59 | 353,68 | 360,16 | 0,73% | 768.490,00 |
| 23.09.2020 | 365,21 | 366,58 | 356,92 | 357,56 | -1,94% | 709.928,00 |
| 22.09.2020 | 363,99 | 365,10 | 358,73 | 364,64 | 0,56% | 971.263,00 |
| 21.09.2020 | 355,31 | 363,00 | 352,57 | 362,62 | -1,02% | 658.229,00 |
| 18.09.2020 | 370,29 | 370,91 | 359,93 | 366,34 | -0,11% | 912.176,00 |
| 17.09.2020 | 355,51 | 367,63 | 355,14 | 366,74 | 1,20% | 901.010,00 |
| 16.09.2020 | 372,00 | 372,98 | 362,36 | 362,38 | -2,13% | 973.894,00 |
| 15.09.2020 | 374,55 | 374,76 | 369,10 | 370,25 | 0,63% | 717.251,00 |
| 14.09.2020 | 369,77 | 369,98 | 365,36 | 367,94 | 2,42% | 576.035,00 |
| 11.09.2020 | 364,00 | 367,15 | 357,59 | 359,23 | 0,62% | 678.668,00 |
| 10.09.2020 | 364,27 | 366,81 | 355,03 | 357,00 | -0,66% | 678.610,00 |
| 09.09.2020 | 357,97 | 361,54 | 353,51 | 359,37 | 3,46% | 847.269,00 |
| 08.09.2020 | 345,37 | 353,39 | 343,25 | 347,35 | -5,46% | 1.541.235,00 |
| 04.09.2020 | 365,50 | 371,00 | 352,86 | 367,42 | -2,32% | 1.206.478,00 |
| 03.09.2020 | 389,10 | 389,31 | 370,08 | 376,16 | -5,60% | 1.259.673,00 |
| 02.09.2020 | 395,66 | 401,15 | 390,49 | 398,49 | 3,00% | 904.307,00 |
| 01.09.2020 | 384,11 | 386,90 | 382,33 | 386,90 | 3,40% | 635.052,00 |
| 31.08.2020 | 375,92 | 378,44 | 373,31 | 374,18 | -1,39% | 533.313,00 |
| 28.08.2020 | 376,12 | 379,89 | 374,80 | 379,47 | 0,86% | 490.244,00 |
| 27.08.2020 | 386,72 | 386,80 | 373,24 | 376,22 | -2,51% | 636.264,00 |
| 26.08.2020 | 380,09 | 386,67 | 380,08 | 385,92 | 1,34% | 417.767,00 |
| 25.08.2020 | 379,30 | 380,83 | 376,27 | 380,83 | 0,75% | 378.636,00 |
| 24.08.2020 | 380,25 | 380,80 | 374,53 | 377,99 | 1,58% | 590.814,00 |
| 21.08.2020 | 366,15 | 372,13 | 365,54 | 372,12 | -0,01% | 605.460,00 |
| 20.08.2020 | 369,54 | 373,38 | 368,38 | 372,17 | -0,74% | 498.299,00 |
| 19.08.2020 | 380,39 | 380,43 | 373,96 | 374,94 | -0,60% | 354.439,00 |
| 18.08.2020 | 383,61 | 383,98 | 376,98 | 377,22 | -0,34% | 466.784,00 |
| 17.08.2020 | 376,66 | 380,50 | 376,25 | 378,51 | 2,00% | 428.473,00 |
| 14.08.2020 | 371,08 | 374,14 | 369,67 | 371,10 | -0,98% | 543.901,00 |
| 13.08.2020 | 376,58 | 378,14 | 373,00 | 374,76 | -0,01% | 470.694,00 |
| 12.08.2020 | 366,59 | 376,03 | 365,64 | 374,81 | 3,74% | 565.452,00 |
| 11.08.2020 | 366,04 | 369,37 | 360,66 | 361,31 | -1,12% | 626.975,00 |
| 10.08.2020 | 364,76 | 366,78 | 359,54 | 365,41 | -0,18% | 548.039,00 |
| 07.08.2020 | 370,74 | 371,17 | 362,33 | 366,07 | -0,86% | 572.522,00 |
| 06.08.2020 | 368,05 | 369,56 | 364,17 | 369,23 | 0,20% | 402.208,00 |
| 05.08.2020 | 371,01 | 373,21 | 366,71 | 368,51 | -0,49% | 591.410,00 |
| 04.08.2020 | 368,43 | 371,87 | 368,20 | 370,33 | 1,01% | 833.393,00 |
| 03.08.2020 | 361,02 | 367,15 | 359,82 | 366,61 | 3,64% | 862.525,00 |
| 31.07.2020 | 361,95 | 362,16 | 350,74 | 353,72 | -2,48% | 955.150,00 |
| 30.07.2020 | 355,85 | 362,82 | 354,86 | 362,73 | -0,52% | 1.010.681,00 |
| 29.07.2020 | 365,00 | 366,16 | 361,69 | 364,62 | -3,12% | 1.446.738,00 |
| 28.07.2020 | 381,11 | 381,74 | 376,19 | 376,36 | -1,42% | 502.037,00 |
| 27.07.2020 | 377,99 | 383,79 | 376,26 | 381,78 | 3,83% | 1.080.323,00 |
| 24.07.2020 | 371,01 | 375,16 | 366,77 | 367,68 | -4,31% | 1.628.850,00 |
| 23.07.2020 | 390,05 | 394,21 | 381,89 | 384,23 | -2,13% | 990.813,00 |
| 22.07.2020 | 392,62 | 394,55 | 389,75 | 392,60 | 2,29% | 710.393,00 |
| 21.07.2020 | 392,14 | 392,29 | 383,16 | 383,82 | -1,96% | 824.723,00 |
| 20.07.2020 | 383,91 | 392,47 | 382,08 | 391,48 | 2,06% | 972.587,00 |
| 17.07.2020 | 385,43 | 387,05 | 380,11 | 383,59 | -0,42% | 1.048.656,00 |
| 16.07.2020 | 374,10 | 393,86 | 372,82 | 385,22 | 2,61% | 2.240.921,00 |
| 15.07.2020 | 387,17 | 387,69 | 372,51 | 375,43 | -5,39% | 1.640.262,00 |
| 14.07.2020 | 386,63 | 397,55 | 385,41 | 396,83 | 2,11% | 880.099,00 |
| 13.07.2020 | 397,86 | 402,86 | 387,87 | 388,62 | -1,83% | 1.083.664,00 |
| 10.07.2020 | 399,08 | 399,19 | 391,95 | 395,85 | 0,33% | 667.219,00 |
| 09.07.2020 | 395,45 | 395,68 | 386,10 | 394,53 | 0,66% | 644.229,00 |
| 08.07.2020 | 388,83 | 392,15 | 386,89 | 391,93 | 2,59% | 599.359,00 |
| 07.07.2020 | 385,40 | 388,61 | 381,87 | 382,02 | -0,89% | 411.038,00 |
| 06.07.2020 | 386,28 | 389,49 | 383,50 | 385,46 | 3,28% | 753.175,00 |
| 02.07.2020 | 373,56 | 375,88 | 372,41 | 373,22 | 1,53% | 449.374,00 |
| 01.07.2020 | 368,03 | 370,19 | 365,27 | 367,59 | -0,12% | 516.687,00 |
| 30.06.2020 | 362,22 | 368,91 | 362,19 | 368,03 | 0,88% | 678.628,00 |
| 29.06.2020 | 362,93 | 365,10 | 358,11 | 364,81 | 0,84% | 612.793,00 |
| 26.06.2020 | 367,43 | 368,20 | 361,00 | 361,76 | -1,31% | 493.110,00 |
| 25.06.2020 | 362,47 | 366,93 | 358,58 | 366,55 | 1,37% | 465.134,00 |
| 24.06.2020 | 365,59 | 367,56 | 359,53 | 361,58 | -1,38% | 613.503,00 |
| 23.06.2020 | 370,61 | 371,80 | 366,55 | 366,64 | 0,65% | 604.161,00 |
| 22.06.2020 | 362,38 | 364,93 | 359,82 | 364,29 | 1,00% | 554.909,00 |
| 19.06.2020 | 364,73 | 368,14 | 359,59 | 360,67 | 0,50% | 787.088,00 |
| 18.06.2020 | 359,58 | 361,80 | 356,52 | 358,88 | -0,97% | 494.677,00 |
| 17.06.2020 | 361,38 | 365,75 | 360,41 | 362,41 | 2,94% | 710.382,00 |
| 16.06.2020 | 351,25 | 355,00 | 347,04 | 352,05 | 0,58% | 864.185,00 |
| 15.06.2020 | 337,51 | 350,01 | 336,63 | 350,01 | 2,02% | 598.297,00 |
| 12.06.2020 | 346,26 | 347,27 | 337,25 | 343,07 | 3,06% | 845.129,00 |
| 11.06.2020 | 341,60 | 344,82 | 332,80 | 332,89 | -4,32% | 919.350,00 |
| 10.06.2020 | 351,01 | 353,42 | 347,71 | 347,92 | -0,40% | 997.947,00 |
| 09.06.2020 | 346,62 | 353,14 | 345,18 | 349,33 | 0,02% | 737.187,00 |
| 08.06.2020 | 350,97 | 351,57 | 343,11 | 349,25 | -2,23% | 1.001.689,00 |
| 05.06.2020 | 359,00 | 364,16 | 356,16 | 357,22 | 1,16% | 899.242,00 |
| 04.06.2020 | 347,85 | 353,39 | 347,00 | 353,11 | 1,97% | 884.685,00 |
| 03.06.2020 | 340,51 | 347,46 | 338,85 | 346,30 | 3,46% | 693.894,00 |
| 02.06.2020 | 331,69 | 335,02 | 328,77 | 334,73 | 2,45% | 717.348,00 |