Börse:
356,965$
1,09%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
355,196$
Ask:
358,734$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 359,00 | 364,16 | 356,16 | 357,22 | 1,16% | 871.422,00 |
| 04.06.2020 | 347,85 | 353,39 | 347,17 | 353,11 | 1,97% | 882.707,00 |
| 03.06.2020 | 340,51 | 347,46 | 338,85 | 346,30 | 3,46% | 693.594,00 |
| 02.06.2020 | 331,69 | 335,02 | 328,77 | 334,73 | 2,45% | 716.837,00 |
| 01.06.2020 | 323,88 | 327,16 | 323,50 | 326,73 | -0,84% | 525.840,00 |
| 29.05.2020 | 325,45 | 329,98 | 324,24 | 329,51 | 2,98% | 644.202,00 |
| 28.05.2020 | 321,26 | 329,08 | 319,41 | 319,97 | 0,45% | 794.218,00 |
| 27.05.2020 | 318,99 | 319,60 | 311,11 | 318,53 | -0,42% | 800.147,00 |
| 26.05.2020 | 322,46 | 325,38 | 319,38 | 319,86 | 0,16% | 540.398,00 |
| 22.05.2020 | 315,97 | 319,50 | 314,32 | 319,36 | 0,12% | 365.449,00 |
| 21.05.2020 | 322,60 | 324,46 | 317,30 | 318,99 | -2,04% | 630.809,00 |
| 20.05.2020 | 318,24 | 326,26 | 317,55 | 325,64 | 6,33% | 1.083.294,00 |
| 19.05.2020 | 303,82 | 311,99 | 303,73 | 306,25 | 0,45% | 685.725,00 |
| 18.05.2020 | 297,69 | 306,56 | 297,66 | 304,89 | 4,22% | 996.974,00 |
| 15.05.2020 | 292,75 | 296,22 | 290,10 | 292,54 | -3,31% | 932.412,00 |
| 14.05.2020 | 286,17 | 303,76 | 283,31 | 302,55 | 2,83% | 1.294.624,00 |
| 13.05.2020 | 298,49 | 301,47 | 290,75 | 294,23 | -0,81% | 1.136.815,00 |
| 12.05.2020 | 305,38 | 305,90 | 296,24 | 296,63 | -2,55% | 480.216,00 |
| 11.05.2020 | 298,60 | 305,80 | 298,35 | 304,39 | -0,00% | 507.454,00 |
| 08.05.2020 | 300,22 | 304,51 | 299,44 | 304,40 | 1,61% | 680.576,00 |
| 07.05.2020 | 297,94 | 300,12 | 294,55 | 299,59 | 2,63% | 570.701,00 |
| 06.05.2020 | 293,89 | 295,78 | 290,79 | 291,90 | 1,23% | 549.563,00 |
| 05.05.2020 | 284,33 | 293,00 | 284,33 | 288,35 | 1,83% | 817.957,00 |
| 04.05.2020 | 279,60 | 283,23 | 275,96 | 283,18 | 1,48% | 1.035.934,00 |
| 01.05.2020 | 283,86 | 283,86 | 278,20 | 279,06 | -3,25% | 859.727,00 |
| 30.04.2020 | 301,36 | 301,53 | 287,06 | 288,43 | -5,03% | 872.997,00 |
| 29.04.2020 | 296,30 | 304,76 | 295,35 | 303,71 | 4,22% | 963.969,00 |
| 28.04.2020 | 297,59 | 297,59 | 291,09 | 291,42 | 0,18% | 531.222,00 |
| 27.04.2020 | 293,79 | 294,76 | 290,28 | 290,90 | -0,32% | 688.705,00 |
| 24.04.2020 | 289,89 | 292,46 | 285,97 | 291,84 | 0,84% | 467.711,00 |
| 23.04.2020 | 290,94 | 297,16 | 288,31 | 289,40 | -1,89% | 725.018,00 |
| 22.04.2020 | 290,00 | 295,47 | 288,23 | 294,97 | 4,94% | 586.870,00 |
| 21.04.2020 | 286,07 | 287,55 | 278,57 | 281,09 | -3,88% | 660.261,00 |
| 20.04.2020 | 291,14 | 297,96 | 291,14 | 292,43 | -1,09% | - |
| 17.04.2020 | 301,25 | 301,43 | 293,61 | 295,65 | 1,11% | 878.379,00 |
| 16.04.2020 | 289,83 | 292,55 | 286,17 | 292,40 | 3,51% | 1.211.515,00 |
| 15.04.2020 | 276,92 | 284,54 | 275,05 | 282,49 | -2,23% | 1.486.253,00 |
| 14.04.2020 | 286,99 | 294,76 | 285,05 | 288,93 | 5,41% | 1.695.965,00 |
| 13.04.2020 | 274,85 | 276,15 | 272,01 | 274,10 | -0,98% | 789.352,00 |
| 09.04.2020 | 282,22 | 285,13 | 275,12 | 276,81 | -0,64% | 728.870,00 |
| 08.04.2020 | 278,03 | 281,34 | 274,41 | 278,58 | 2,20% | 910.943,00 |
| 07.04.2020 | 280,46 | 281,28 | 271,00 | 272,59 | 0,54% | 775.052,00 |
| 06.04.2020 | 260,00 | 272,78 | 259,42 | 271,13 | 10,84% | 795.559,00 |
| 03.04.2020 | 246,06 | 248,00 | 242,48 | 244,61 | -1,08% | 568.435,00 |
| 02.04.2020 | 243,87 | 251,89 | 242,25 | 247,28 | -0,69% | 777.001,00 |
| 01.04.2020 | 253,13 | 257,68 | 247,38 | 249,01 | -4,83% | 710.492,00 |
| 31.03.2020 | 268,12 | 268,59 | 259,00 | 261,64 | -2,38% | 876.715,00 |
| 30.03.2020 | 263,57 | 270,13 | 260,69 | 268,03 | 6,10% | 1.128.871,00 |
| 27.03.2020 | 262,21 | 263,71 | 251,81 | 252,62 | -8,44% | 1.510.382,00 |
| 26.03.2020 | 262,89 | 277,14 | 261,61 | 275,90 | 5,28% | 1.005.488,00 |
| 25.03.2020 | 260,67 | 272,34 | 251,95 | 262,07 | 0,71% | 1.191.235,00 |
| 24.03.2020 | 254,33 | 260,53 | 250,80 | 260,21 | 11,61% | 1.413.181,00 |
| 23.03.2020 | 225,33 | 235,30 | 222,67 | 233,15 | 7,89% | 1.664.773,00 |
| 20.03.2020 | 225,15 | 237,32 | 215,59 | 216,10 | 0,97% | 2.279.455,00 |
| 19.03.2020 | 205,81 | 219,24 | 200,59 | 214,03 | 8,65% | 1.618.851,00 |
| 18.03.2020 | 213,36 | 226,29 | 191,25 | 196,99 | -17,35% | 3.096.141,00 |
| 17.03.2020 | 231,55 | 239,98 | 225,02 | 238,34 | 3,92% | 1.584.726,00 |
| 16.03.2020 | 220,65 | 248,21 | 209,62 | 229,36 | -10,74% | 1.492.985,00 |
| 13.03.2020 | 257,06 | 257,86 | 233,84 | 256,95 | 6,73% | 2.563.603,00 |
| 12.03.2020 | 245,42 | 254,86 | 237,55 | 240,75 | -8,84% | 2.702.350,00 |
| 11.03.2020 | 272,51 | 274,19 | 260,56 | 264,09 | -5,72% | 1.018.545,00 |
| 10.03.2020 | 277,99 | 280,35 | 265,00 | 280,11 | 6,14% | 1.555.792,00 |
| 09.03.2020 | 265,45 | 276,37 | 263,86 | 263,91 | -8,40% | 1.758.060,00 |
| 06.03.2020 | 284,46 | 288,24 | 281,29 | 288,11 | -0,05% | 1.062.217,00 |
| 05.03.2020 | 291,04 | 295,94 | 286,04 | 288,25 | -4,43% | 1.407.448,00 |
| 04.03.2020 | 292,39 | 301,99 | 289,98 | 301,61 | 6,09% | 1.202.310,00 |
| 03.03.2020 | 292,93 | 296,85 | 282,22 | 284,30 | -1,11% | 1.752.338,00 |
| 02.03.2020 | 279,62 | 287,49 | 275,47 | 287,49 | 3,90% | 979.535,00 |
| 28.02.2020 | 267,81 | 277,46 | 265,99 | 276,71 | -0,19% | 1.388.933,00 |
| 27.02.2020 | 278,86 | 286,85 | 275,87 | 277,23 | -3,17% | 1.242.818,00 |
| 26.02.2020 | 289,45 | 292,31 | 285,59 | 286,32 | 0,61% | 861.106,00 |
| 25.02.2020 | 295,55 | 295,93 | 284,44 | 284,59 | -2,00% | 1.161.834,00 |
| 24.02.2020 | 289,05 | 295,23 | 288,27 | 290,40 | -5,10% | 1.338.981,00 |
| 21.02.2020 | 310,20 | 310,83 | 304,73 | 306,00 | -2,38% | 1.123.516,00 |
| 20.02.2020 | 315,85 | 316,58 | 310,44 | 313,47 | -1,24% | 1.115.408,00 |
| 19.02.2020 | 311,15 | 317,63 | 311,00 | 317,39 | 2,66% | 1.271.198,00 |
| 18.02.2020 | 307,40 | 310,20 | 306,89 | 309,18 | -2,25% | 753.674,00 |
| 14.02.2020 | 317,37 | 319,22 | 314,51 | 316,30 | -0,30% | 661.436,00 |
| 13.02.2020 | 314,95 | 318,37 | 314,02 | 317,25 | -0,06% | 741.505,00 |
| 12.02.2020 | 315,63 | 317,71 | 315,25 | 317,44 | 0,45% | 655.929,00 |
| 11.02.2020 | 313,04 | 316,27 | 313,01 | 316,01 | 2,04% | 788.931,00 |
| 10.02.2020 | 304,04 | 309,70 | 304,00 | 309,68 | 1,54% | 373.020,00 |
| 07.02.2020 | 304,67 | 305,63 | 303,20 | 304,97 | -1,48% | 1.772.366,00 |
| 06.02.2020 | 307,53 | 309,61 | 306,62 | 309,55 | 0,91% | 697.239,00 |
| 05.02.2020 | 307,05 | 307,05 | 303,59 | 306,77 | 2,52% | - |
| 04.02.2020 | 294,91 | 299,26 | 294,23 | 299,23 | 3,84% | 790.553,00 |
| 03.02.2020 | 283,63 | 288,85 | 283,32 | 288,16 | 2,67% | 816.013,00 |
| 31.01.2020 | 288,00 | 288,25 | 280,17 | 280,66 | -4,66% | 1.370.771,00 |
| 30.01.2020 | 290,79 | 294,70 | 290,54 | 294,38 | -0,59% | 788.853,00 |
| 29.01.2020 | 296,07 | 298,29 | 293,71 | 296,14 | 2,05% | 956.923,00 |
| 28.01.2020 | 286,23 | 290,26 | 285,16 | 290,18 | 2,08% | 1.619.314,00 |
| 27.01.2020 | 287,16 | 288,62 | 283,77 | 284,28 | -3,90% | 880.285,00 |
| 24.01.2020 | 296,89 | 299,33 | 294,49 | 295,83 | 0,51% | 976.302,00 |
| 23.01.2020 | 296,93 | 297,10 | 291,56 | 294,32 | -0,65% | 709.666,00 |
| 22.01.2020 | 300,56 | 301,66 | 296,01 | 296,25 | -0,72% | 1.103.184,00 |
| 21.01.2020 | 298,11 | 301,25 | 297,47 | 298,40 | -0,55% | 560.992,00 |
| 17.01.2020 | 300,90 | 301,05 | 299,27 | 300,04 | -0,35% | 743.936,00 |
| 16.01.2020 | 302,55 | 302,94 | 299,55 | 301,08 | 0,33% | 541.561,00 |
| 15.01.2020 | 301,60 | 302,95 | 299,75 | 300,08 | -0,82% | 495.713,00 |
| 14.01.2020 | 299,15 | 305,90 | 298,47 | 302,55 | 0,36% | 602.095,00 |