902,760$
1,17%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 875,67 | 910,24 | 872,38 | 901,33 | 1,01% | - |
| 24.04.2024 | 913,05 | 915,00 | 881,97 | 892,32 | -1,03% | 860.552,00 |
| 23.04.2024 | 879,30 | 908,06 | 875,00 | 901,57 | 3,39% | 991.302,00 |
| 22.04.2024 | 870,00 | 880,00 | 862,46 | 872,05 | 1,46% | 1.143.919,00 |
| 19.04.2024 | 887,44 | 896,21 | 855,59 | 859,54 | -3,22% | 2.486.841,00 |
| 18.04.2024 | 901,12 | 903,60 | 886,40 | 888,10 | -2,15% | 1.653.731,00 |
| 17.04.2024 | 942,81 | 942,83 | 895,84 | 907,61 | -6,94% | 3.774.130,00 |
| 16.04.2024 | 958,30 | 978,61 | 957,20 | 975,30 | 2,14% | 1.506.517,00 |
| 15.04.2024 | 985,42 | 988,72 | 951,10 | 954,82 | -0,73% | 1.077.502,00 |
| 12.04.2024 | 969,82 | 972,15 | 956,50 | 961,84 | -2,99% | 1.031.000,00 |
| 11.04.2024 | 981,55 | 992,19 | 963,33 | 991,45 | 1,73% | 964.745,00 |
| 10.04.2024 | 962,81 | 983,48 | 962,81 | 974,61 | -1,54% | 722.837,00 |
| 09.04.2024 | 993,74 | 1.000,20 | 969,36 | 989,83 | 0,72% | 719.577,00 |
| 08.04.2024 | 989,85 | 996,20 | 980,13 | 982,71 | 0,32% | 928.955,00 |
| 05.04.2024 | 976,50 | 986,60 | 966,91 | 979,55 | 2,74% | 878.362,00 |
| 04.04.2024 | 991,99 | 996,80 | 953,39 | 953,40 | -2,74% | 1.269.667,00 |
| 03.04.2024 | 965,88 | 986,47 | 962,09 | 980,28 | 1,40% | 892.087,00 |
| 02.04.2024 | 968,13 | 973,84 | 957,11 | 966,71 | -2,63% | 964.241,00 |
| 01.04.2024 | 979,76 | 1.022,66 | 979,76 | 992,81 | 2,30% | 1.108.469,00 |
| 28.03.2024 | 969,55 | 971,87 | 961,65 | 970,47 | -0,36% | 685.856,00 |
| 27.03.2024 | 978,78 | 979,20 | 964,07 | 974,01 | 0,28% | 572.349,00 |
| 26.03.2024 | 986,74 | 989,39 | 970,83 | 971,30 | -0,78% | 705.963,00 |
| 25.03.2024 | 979,13 | 992,28 | 976,46 | 978,93 | -0,11% | 860.868,00 |
| 22.03.2024 | 973,71 | 991,08 | 972,57 | 979,96 | -1,09% | 692.811,00 |
| 21.03.2024 | 1.005,01 | 1.005,66 | 988,08 | 990,79 | 2,05% | 1.112.386,00 |
| 20.03.2024 | 956,07 | 974,29 | 946,89 | 970,92 | 2,00% | 838.613,00 |
| 19.03.2024 | 938,54 | 956,59 | 928,00 | 951,91 | 1,12% | 817.593,00 |
| 18.03.2024 | 949,36 | 958,21 | 939,75 | 941,34 | 0,12% | 821.446,00 |
| 15.03.2024 | 954,78 | 954,78 | 931,79 | 940,21 | -2,04% | 1.727.397,00 |
| 14.03.2024 | 968,59 | 971,47 | 950,56 | 959,78 | -0,93% | 876.562,00 |
| 13.03.2024 | 983,16 | 983,16 | 959,05 | 968,78 | -1,58% | 851.105,00 |
| 12.03.2024 | 966,80 | 984,99 | 950,48 | 984,29 | 2,25% | 1.165.183,00 |
| 11.03.2024 | 979,50 | 981,03 | 957,50 | 962,67 | -3,18% | 1.432.110,00 |
| 08.03.2024 | 1.038,88 | 1.040,21 | 993,23 | 994,33 | -5,07% | 1.638.526,00 |
| 07.03.2024 | 1.015,67 | 1.056,34 | 1.014,82 | 1.047,39 | 4,33% | 1.580.298,00 |
| 06.03.2024 | 986,94 | 1.009,63 | 981,47 | 1.003,93 | 3,60% | 1.304.450,00 |
| 05.03.2024 | 989,71 | 992,04 | 958,69 | 969,03 | -2,91% | 1.259.548,00 |
| 04.03.2024 | 992,60 | 1.007,68 | 987,75 | 998,04 | 0,72% | 1.432.966,00 |
| 01.03.2024 | 951,58 | 991,45 | 950,27 | 990,94 | 4,12% | 1.698.220,00 |
| 29.02.2024 | 939,50 | 952,45 | 938,42 | 951,76 | 1,30% | 777.558,00 |
| 28.02.2024 | 939,04 | 943,50 | 935,10 | 939,50 | -0,21% | 519.732,00 |
| 27.02.2024 | 953,00 | 957,76 | 940,36 | 941,48 | -0,64% | 807.706,00 |
| 26.02.2024 | 941,51 | 951,72 | 936,20 | 947,59 | 1,54% | 671.256,00 |
| 23.02.2024 | 952,28 | 954,56 | 932,79 | 933,25 | -1,95% | 878.996,00 |
| 22.02.2024 | 946,92 | 959,46 | 941,20 | 951,85 | 4,81% | 1.780.845,00 |
| 21.02.2024 | 897,45 | 908,67 | 892,63 | 908,21 | -0,15% | 870.746,00 |
| 20.02.2024 | 918,60 | 919,98 | 898,51 | 909,57 | -2,09% | 1.044.138,00 |
| 16.02.2024 | 932,73 | 948,52 | 925,73 | 928,94 | -0,10% | 1.161.340,00 |
| 15.02.2024 | 929,08 | 934,75 | 919,34 | 929,84 | 0,58% | 884.296,00 |
| 14.02.2024 | 914,78 | 925,75 | 913,40 | 924,44 | 2,35% | 1.206.429,00 |
| 13.02.2024 | 890,85 | 915,89 | 889,01 | 903,24 | -2,79% | 1.297.216,00 |
| 12.02.2024 | 939,66 | 946,48 | 927,35 | 929,21 | -2,15% | 1.033.552,00 |
| 09.02.2024 | 936,69 | 954,32 | 931,71 | 949,60 | 2,89% | 1.588.795,00 |
| 08.02.2024 | 917,59 | 927,73 | 910,91 | 922,93 | 0,08% | 1.150.985,00 |
| 07.02.2024 | 905,29 | 927,79 | 905,06 | 922,23 | 1,92% | 1.492.165,00 |
| 06.02.2024 | 898,80 | 905,76 | 890,85 | 904,89 | 0,72% | 1.409.497,00 |
| 05.02.2024 | 885,60 | 901,92 | 881,10 | 898,39 | 0,87% | 950.108,00 |
| 02.02.2024 | 879,24 | 893,05 | 879,09 | 890,66 | 0,02% | 896.464,00 |
| 01.02.2024 | 882,32 | 893,78 | 876,66 | 890,51 | 2,38% | 1.040.199,00 |
| 31.01.2024 | 861,22 | 884,00 | 859,46 | 869,80 | 0,20% | 1.251.446,00 |
| 30.01.2024 | 874,05 | 877,73 | 862,60 | 868,03 | -1,67% | 895.609,00 |
| 29.01.2024 | 867,58 | 883,42 | 865,20 | 882,75 | 1,73% | 1.034.546,00 |
| 26.01.2024 | 863,55 | 873,20 | 853,21 | 867,75 | -0,15% | 1.614.811,00 |
| 25.01.2024 | 869,00 | 883,28 | 862,98 | 869,07 | 2,62% | 3.449.540,00 |
| 24.01.2024 | 826,86 | 864,59 | 826,50 | 846,88 | 8,80% | 7.754.261,00 |
| 23.01.2024 | 766,05 | 778,67 | 762,54 | 778,39 | 1,53% | 1.800.676,00 |
| 22.01.2024 | 766,40 | 776,53 | 765,53 | 766,68 | 1,17% | 1.418.602,00 |
| 19.01.2024 | 748,50 | 759,47 | 744,78 | 757,83 | 1,79% | 1.796.062,00 |
| 18.01.2024 | 724,68 | 748,27 | 724,68 | 744,53 | 4,53% | 2.230.440,00 |
| 17.01.2024 | 705,95 | 713,17 | 696,08 | 712,27 | 0,82% | 835.089,00 |
| 16.01.2024 | 707,99 | 711,30 | 702,50 | 706,50 | -0,94% | 913.070,00 |
| 12.01.2024 | 712,61 | 715,54 | 709,62 | 713,22 | -0,78% | 580.513,00 |
| 11.01.2024 | 720,49 | 724,19 | 708,63 | 718,86 | 0,15% | 603.971,00 |
| 10.01.2024 | 716,47 | 720,00 | 708,04 | 717,79 | 0,26% | 506.404,00 |
| 09.01.2024 | 710,67 | 719,07 | 710,67 | 715,95 | -0,66% | 587.084,00 |
| 08.01.2024 | 712,65 | 720,84 | 711,91 | 720,73 | 2,47% | 835.357,00 |
| 05.01.2024 | 700,76 | 709,78 | 699,60 | 703,34 | 0,48% | 579.264,00 |
| 04.01.2024 | 698,00 | 709,51 | 697,51 | 700,00 | -0,45% | 752.138,00 |
| 03.01.2024 | 700,60 | 706,64 | 699,60 | 703,14 | -2,01% | 952.098,00 |
| 02.01.2024 | 730,00 | 730,77 | 714,14 | 717,55 | -5,20% | 1.368.749,00 |
| 29.12.2023 | 758,03 | 760,35 | 752,33 | 756,92 | -0,12% | 518.006,00 |
| 28.12.2023 | 762,07 | 763,09 | 757,81 | 757,85 | -0,84% | 467.953,00 |
| 27.12.2023 | 760,82 | 764,48 | 758,35 | 764,25 | 0,21% | 487.076,00 |
| 26.12.2023 | 750,10 | 765,79 | 750,00 | 762,68 | 1,35% | 509.242,00 |
| 22.12.2023 | 752,84 | 755,82 | 749,10 | 752,53 | -0,36% | 597.364,00 |
| 21.12.2023 | 744,17 | 755,92 | 743,55 | 755,27 | 3,51% | 868.434,00 |
| 20.12.2023 | 739,60 | 749,86 | 729,65 | 729,65 | -2,06% | 1.007.641,00 |
| 19.12.2023 | 743,00 | 745,08 | 740,53 | 745,02 | 0,40% | 571.110,00 |
| 18.12.2023 | 747,37 | 747,79 | 736,32 | 742,06 | -1,45% | 808.878,00 |
| 15.12.2023 | 753,71 | 760,33 | 749,62 | 752,96 | -0,10% | 1.507.015,00 |
| 14.12.2023 | 744,30 | 755,99 | 744,30 | 753,71 | 2,50% | 1.446.583,00 |
| 13.12.2023 | 724,65 | 738,68 | 720,74 | 735,33 | 2,05% | 1.037.213,00 |
| 12.12.2023 | 714,92 | 720,98 | 711,31 | 720,56 | 1,43% | 880.117,00 |
| 11.12.2023 | 704,72 | 713,49 | 702,60 | 710,37 | 2,00% | 1.584.983,00 |
| 08.12.2023 | 695,34 | 702,83 | 694,03 | 696,43 | -0,42% | 920.784,00 |
| 07.12.2023 | 695,37 | 700,48 | 692,09 | 699,39 | 1,10% | 780.804,00 |
| 06.12.2023 | 699,42 | 703,27 | 691,22 | 691,79 | -0,46% | 657.084,00 |
| 05.12.2023 | 690,32 | 697,43 | 687,93 | 694,98 | 0,68% | 609.964,00 |
| 04.12.2023 | 686,74 | 690,72 | 679,12 | 690,32 | -0,27% | 748.733,00 |
| 01.12.2023 | 688,17 | 695,58 | 683,04 | 692,20 | 1,16% | 857.676,00 |