Börse:
192,411$
-0,63%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
192,138$
Ask:
192,683$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2019 | 191,44 | 193,70 | 191,44 | 192,41 | -0,63% | - |
| 21.05.2019 | 194,60 | 194,85 | 193,09 | 193,64 | 1,59% | 33.255,00 |
| 20.05.2019 | 193,93 | 195,21 | 189,00 | 190,61 | -5,26% | 46.529,00 |
| 17.05.2019 | 201,86 | 204,46 | 200,75 | 201,20 | -0,47% | 676.167,00 |
| 16.05.2019 | 200,54 | 203,67 | 200,06 | 202,14 | 0,75% | 683.516,00 |
| 15.05.2019 | 195,14 | 202,10 | 194,96 | 200,63 | 1,31% | 702.848,00 |
| 14.05.2019 | 195,34 | 198,97 | 194,73 | 198,04 | 3,99% | 1.011.305,00 |
| 13.05.2019 | 193,40 | 193,98 | 189,92 | 190,44 | -4,18% | 982.466,00 |
| 10.05.2019 | 198,11 | 200,00 | 195,43 | 198,74 | -0,13% | 774.467,00 |
| 09.05.2019 | 198,38 | 199,94 | 194,74 | 198,99 | -1,21% | 672.619,00 |
| 08.05.2019 | 201,69 | 203,57 | 200,90 | 201,43 | 0,37% | 567.939,00 |
| 07.05.2019 | 203,00 | 203,00 | 198,41 | 200,69 | -2,18% | 623.128,00 |
| 06.05.2019 | 202,24 | 205,54 | 201,05 | 205,17 | -1,68% | 413.214,00 |
| 03.05.2019 | 206,77 | 208,69 | 206,22 | 208,68 | 1,34% | 345.215,00 |
| 02.05.2019 | 206,54 | 207,48 | 204,09 | 205,93 | -0,22% | 402.079,00 |
| 01.05.2019 | 209,92 | 210,87 | 206,37 | 206,39 | -1,16% | 391.204,00 |
| 30.04.2019 | 206,64 | 209,01 | 206,29 | 208,82 | 1,17% | 336.839,00 |
| 29.04.2019 | 205,91 | 207,26 | 205,06 | 206,41 | -0,38% | 357.869,00 |
| 26.04.2019 | 204,87 | 207,26 | 203,18 | 207,20 | 0,48% | 634.910,00 |
| 25.04.2019 | 206,86 | 207,31 | 204,02 | 206,21 | 0,39% | 756.048,00 |
| 24.04.2019 | 205,56 | 207,81 | 205,20 | 205,41 | 0,06% | 483.513,00 |
| 23.04.2019 | 204,11 | 206,11 | 204,02 | 205,29 | -0,11% | 438.026,00 |
| 22.04.2019 | 204,62 | 205,87 | 203,73 | 205,51 | -0,19% | 327.300,00 |
| 18.04.2019 | 206,05 | 207,03 | 204,58 | 205,91 | 1,25% | 1.008.139,00 |
| 17.04.2019 | 208,38 | 208,90 | 200,58 | 203,36 | -0,13% | 1.280.464,00 |
| 16.04.2019 | 201,38 | 204,46 | 201,08 | 203,62 | 1,89% | 747.115,00 |
| 15.04.2019 | 201,28 | 201,73 | 199,01 | 199,84 | -1,47% | 389.440,00 |
| 12.04.2019 | 201,83 | 202,88 | 200,67 | 202,82 | 2,48% | 430.166,00 |
| 11.04.2019 | 197,72 | 199,25 | 197,29 | 197,91 | -0,94% | 451.668,00 |
| 10.04.2019 | 200,09 | 200,72 | 198,59 | 199,79 | -0,88% | 607.148,00 |
| 09.04.2019 | 202,10 | 203,01 | 201,07 | 201,57 | -0,98% | 707.392,00 |
| 08.04.2019 | 202,00 | 203,68 | 201,63 | 203,56 | 1,08% | 500.951,00 |
| 05.04.2019 | 200,57 | 201,72 | 200,50 | 201,39 | 1,52% | 515.719,00 |
| 04.04.2019 | 198,25 | 199,02 | 197,43 | 198,38 | 0,32% | 435.021,00 |
| 03.04.2019 | 197,16 | 198,69 | 196,58 | 197,74 | 2,01% | 687.552,00 |
| 02.04.2019 | 193,98 | 194,18 | 192,36 | 193,84 | 0,71% | 489.229,00 |
| 01.04.2019 | 191,24 | 193,00 | 190,76 | 192,48 | 2,36% | 644.314,00 |
| 29.03.2019 | 186,28 | 188,42 | 185,50 | 188,05 | 2,09% | 683.949,00 |
| 28.03.2019 | 183,78 | 184,97 | 182,80 | 184,20 | 0,08% | 189.845,00 |
| 27.03.2019 | 187,13 | 187,96 | 183,10 | 184,06 | -1,72% | 740.818,00 |
| 26.03.2019 | 186,19 | 187,95 | 186,07 | 187,29 | 0,52% | 414.504,00 |
| 25.03.2019 | 186,33 | 187,94 | 185,18 | 186,33 | -0,74% | 1.224.148,00 |
| 22.03.2019 | 191,50 | 191,84 | 187,45 | 187,72 | -3,39% | 602.326,00 |
| 21.03.2019 | 190,18 | 195,46 | 190,18 | 194,30 | 1,63% | 227.562,00 |
| 20.03.2019 | 190,33 | 192,60 | 188,54 | 191,19 | 0,23% | 218.606,00 |
| 19.03.2019 | 191,74 | 192,55 | 189,57 | 190,76 | 0,08% | 247.276,00 |
| 18.03.2019 | 190,59 | 191,38 | 189,42 | 190,61 | -1,13% | 177.160,00 |
| 15.03.2019 | 187,70 | 192,96 | 187,66 | 192,79 | 5,15% | 459.246,00 |
| 14.03.2019 | 183,36 | 184,24 | 182,73 | 183,36 | 0,49% | 267.169,00 |
| 13.03.2019 | 183,72 | 183,91 | 182,39 | 182,46 | -0,05% | 97.704,00 |
| 12.03.2019 | 182,28 | 183,53 | 180,89 | 182,55 | 0,00% | 138.299,00 |
| 12.03.2019 | 182,28 | 183,53 | 180,89 | 182,55 | 0,83% | 138.299,00 |
| 11.03.2019 | 178,42 | 182,10 | 178,42 | 181,04 | 1,18% | 218.361,00 |
| 08.03.2019 | 176,00 | 178,97 | 175,64 | 178,92 | 0,84% | 109.983,00 |
| 07.03.2019 | 180,06 | 180,15 | 176,93 | 177,43 | -2,04% | 187.211,00 |
| 06.03.2019 | 184,30 | 184,30 | 181,07 | 181,12 | -1,87% | 118.350,00 |
| 05.03.2019 | 184,65 | 185,70 | 184,15 | 184,58 | -0,64% | 85.330,00 |
| 04.03.2019 | 185,45 | 186,73 | 183,56 | 185,77 | 0,36% | 144.496,00 |
| 01.03.2019 | 184,34 | 185,25 | 183,16 | 185,11 | 1,20% | 134.300,00 |
| 28.02.2019 | 183,27 | 183,73 | 182,57 | 182,91 | -0,69% | 59.021,00 |
| 27.02.2019 | 185,12 | 185,12 | 182,38 | 184,18 | -0,64% | 97.485,00 |
| 26.02.2019 | 185,57 | 186,39 | 184,69 | 185,36 | -0,87% | 396.982,00 |
| 25.02.2019 | 187,82 | 188,26 | 186,30 | 186,98 | 1,07% | 267.579,00 |
| 22.02.2019 | 184,44 | 185,09 | 183,34 | 185,00 | 1,39% | 27.281,00 |
| 21.02.2019 | 182,11 | 183,23 | 181,25 | 182,47 | -0,72% | 284.846,00 |
| 20.02.2019 | 182,32 | 184,27 | 182,10 | 183,79 | 0,70% | 262.676,00 |
| 19.02.2019 | 181,15 | 183,57 | 181,00 | 182,52 | -0,99% | 384.899,00 |
| 15.02.2019 | 184,34 | 184,82 | 183,73 | 184,35 | 0,02% | 554.615,00 |
| 14.02.2019 | 183,09 | 184,77 | 182,77 | 184,32 | 1,07% | 477.682,00 |
| 13.02.2019 | 183,21 | 183,60 | 182,12 | 182,36 | -0,22% | 34.496,00 |
| 12.02.2019 | 180,38 | 183,19 | 180,38 | 182,77 | 2,36% | 340.798,00 |
| 11.02.2019 | 179,27 | 179,88 | 178,08 | 178,55 | -1,34% | 213.843,00 |
| 08.02.2019 | 178,09 | 181,57 | 177,84 | 180,98 | -0,03% | 186.016,00 |
| 07.02.2019 | 183,56 | 183,96 | 180,33 | 181,03 | -3,10% | 939.250,00 |
| 06.02.2019 | 184,15 | 187,05 | 184,14 | 186,82 | 2,88% | 728.658,00 |
| 05.02.2019 | 179,75 | 182,12 | 179,56 | 181,59 | 1,16% | 224.109,00 |
| 04.02.2019 | 178,67 | 179,71 | 177,88 | 179,51 | 0,62% | 210.536,00 |
| 01.02.2019 | 176,67 | 178,63 | 176,18 | 178,40 | 1,90% | 356.889,00 |
| 31.01.2019 | 174,95 | 176,50 | 174,30 | 175,08 | -1,15% | 157.828,00 |
| 30.01.2019 | 175,37 | 177,58 | 173,81 | 177,12 | 1,45% | 136.111,00 |
| 29.01.2019 | 174,51 | 174,76 | 172,51 | 174,58 | 0,18% | 497.918,00 |
| 28.01.2019 | 171,80 | 175,38 | 171,24 | 174,27 | -1,45% | 1.470.844,00 |
| 25.01.2019 | 173,28 | 176,83 | 172,69 | 176,83 | 4,75% | 553.845,00 |
| 24.01.2019 | 167,66 | 169,49 | 167,32 | 168,81 | 4,13% | 380.552,00 |
| 23.01.2019 | 163,12 | 164,01 | 160,66 | 162,12 | 1,67% | 532.811,00 |
| 22.01.2019 | 160,89 | 161,00 | 157,98 | 159,45 | -2,05% | 242.291,00 |
| 18.01.2019 | 159,11 | 164,00 | 158,95 | 162,78 | 3,32% | 640.688,00 |
| 17.01.2019 | 155,73 | 158,59 | 155,30 | 157,55 | 0,17% | 290.558,00 |
| 16.01.2019 | 158,76 | 159,34 | 157,19 | 157,27 | -1,25% | 132.214,00 |
| 15.01.2019 | 159,14 | 160,89 | 158,42 | 159,26 | 0,23% | 129.940,00 |
| 14.01.2019 | 160,12 | 160,22 | 158,20 | 158,89 | -1,97% | - |
| 11.01.2019 | 161,54 | 163,19 | 160,92 | 162,08 | -0,32% | 244.650,00 |
| 10.01.2019 | 161,41 | 162,87 | 160,51 | 162,60 | -0,10% | 561.893,00 |
| 09.01.2019 | 161,98 | 163,63 | 160,97 | 162,77 | 4,05% | 181.898,00 |
| 08.01.2019 | 158,65 | 158,76 | 155,64 | 156,44 | -0,76% | 68.656,00 |
| 07.01.2019 | 156,52 | 159,26 | 155,95 | 157,64 | 2,28% | 539.602,00 |
| 04.01.2019 | 150,78 | 154,81 | 150,04 | 154,13 | 4,55% | 124.270,00 |
| 03.01.2019 | 151,05 | 152,12 | 147,42 | 147,42 | -5,69% | 242.733,00 |
| 02.01.2019 | 154,07 | 157,25 | 154,07 | 156,31 | -0,23% | 114.431,00 |
| 28.12.2018 | 157,03 | 157,14 | 155,09 | 156,68 | 1,71% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen