Börse:
547,460$
-0,37%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
545,718$
Ask:
549,201$
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 533,00 | 550,48 | 530,61 | 549,50 | 4,17% | 1.496.780,00 |
| 15.01.2021 | 532,31 | 536,85 | 525,36 | 527,50 | -3,15% | 869.257,00 |
| 14.01.2021 | 530,16 | 546,40 | 529,89 | 544,65 | 5,95% | 1.447.644,00 |
| 13.01.2021 | 511,21 | 515,60 | 509,38 | 514,06 | 0,03% | 510.504,00 |
| 12.01.2021 | 507,10 | 514,79 | 503,50 | 513,93 | 1,06% | 651.615,00 |
| 11.01.2021 | 501,09 | 508,94 | 499,71 | 508,52 | -0,04% | - |
| 08.01.2021 | 512,59 | 514,28 | 501,71 | 508,74 | 1,46% | 720.548,00 |
| 07.01.2021 | 495,97 | 503,22 | 495,52 | 501,43 | 2,29% | 924.317,00 |
| 06.01.2021 | 491,85 | 499,84 | 489,74 | 490,22 | -3,00% | 953.596,00 |
| 05.01.2021 | 494,16 | 505,36 | 493,89 | 505,36 | 1,54% | 1.028.774,00 |
| 04.01.2021 | 499,41 | 505,05 | 491,92 | 497,67 | 2,04% | - |
| 31.12.2020 | 490,00 | 490,52 | 483,45 | 487,72 | -0,45% | 312.790,00 |
| 30.12.2020 | 488,13 | 492,66 | 488,00 | 489,91 | 1,22% | 381.992,00 |
| 29.12.2020 | 489,45 | 489,45 | 482,51 | 484,01 | 0,79% | 376.277,00 |
| 28.12.2020 | 487,14 | 488,72 | 478,43 | 480,24 | -0,59% | 437.857,00 |
| 24.12.2020 | 478,95 | 484,60 | 477,08 | 483,09 | 1,78% | 271.917,00 |
| 23.12.2020 | 478,94 | 480,39 | 474,20 | 474,62 | -0,33% | 388.903,00 |
| 22.12.2020 | 473,48 | 478,62 | 472,95 | 476,18 | 1,11% | 430.559,00 |
| 21.12.2020 | 460,58 | 471,19 | 459,64 | 470,96 | -1,32% | - |
| 18.12.2020 | 478,49 | 479,45 | 474,32 | 477,24 | -0,01% | 724.682,00 |
| 17.12.2020 | 478,73 | 481,32 | 476,01 | 477,30 | 1,22% | 471.356,00 |
| 16.12.2020 | 467,99 | 472,24 | 465,01 | 471,53 | 0,48% | 519.603,00 |
| 15.12.2020 | 464,51 | 469,62 | 461,89 | 469,30 | 3,60% | 638.540,00 |
| 14.12.2020 | 452,34 | 456,82 | 452,17 | 452,99 | 0,08% | 545.629,00 |
| 11.12.2020 | 453,81 | 457,15 | 451,84 | 452,63 | -1,13% | 511.004,00 |
| 10.12.2020 | 451,14 | 458,88 | 449,12 | 457,80 | 1,08% | 535.609,00 |
| 09.12.2020 | 463,80 | 465,96 | 450,52 | 452,89 | -3,35% | 830.184,00 |
| 08.12.2020 | 465,92 | 470,85 | 464,94 | 468,57 | -0,25% | 737.575,00 |
| 07.12.2020 | 464,56 | 471,01 | 464,10 | 469,73 | 1,15% | 631.472,00 |
| 04.12.2020 | 454,00 | 464,50 | 453,47 | 464,39 | 2,54% | 660.282,00 |
| 03.12.2020 | 457,01 | 459,22 | 452,31 | 452,90 | 0,42% | 675.462,00 |
| 02.12.2020 | 447,16 | 452,11 | 444,26 | 451,00 | 0,35% | 1.050.522,00 |
| 01.12.2020 | 446,99 | 451,24 | 443,79 | 449,43 | 2,67% | - |
| 30.11.2020 | 440,54 | 441,29 | 433,67 | 437,73 | -0,01% | 497.604,00 |
| 27.11.2020 | 429,33 | 438,72 | 428,78 | 437,77 | 3,37% | 432.496,00 |
| 25.11.2020 | 423,26 | 424,68 | 420,75 | 423,48 | -0,19% | 308.157,00 |
| 24.11.2020 | 425,42 | 427,61 | 423,02 | 424,27 | -0,67% | 618.392,00 |
| 23.11.2020 | 427,99 | 429,64 | 421,95 | 427,15 | 0,84% | 598.982,00 |
| 20.11.2020 | 424,04 | 428,40 | 423,52 | 423,59 | 0,05% | 484.007,00 |
| 19.11.2020 | 417,31 | 423,38 | 416,87 | 423,36 | -0,11% | 914.084,00 |
| 18.11.2020 | 424,12 | 427,36 | 421,02 | 423,81 | -0,63% | 543.662,00 |
| 17.11.2020 | 424,92 | 427,45 | 422,25 | 426,48 | -0,01% | 524.649,00 |
| 16.11.2020 | 419,95 | 426,65 | 419,63 | 426,51 | 1,65% | 547.329,00 |
| 13.11.2020 | 419,57 | 421,38 | 416,38 | 419,59 | 1,66% | 582.740,00 |
| 12.11.2020 | 419,00 | 421,18 | 412,01 | 412,72 | -1,27% | 800.794,00 |
| 11.11.2020 | 407,40 | 418,64 | 407,28 | 418,05 | 4,70% | 933.289,00 |
| 10.11.2020 | 409,12 | 410,11 | 397,98 | 399,30 | -1,73% | 1.323.152,00 |
| 09.11.2020 | 417,04 | 420,65 | 406,32 | 406,33 | 0,02% | 1.273.787,00 |
| 06.11.2020 | 402,10 | 407,50 | 398,19 | 406,24 | 2,02% | 711.030,00 |
| 05.11.2020 | 397,20 | 399,68 | 393,46 | 398,19 | 3,97% | 1.115.653,00 |
| 04.11.2020 | 373,66 | 384,96 | 372,32 | 383,00 | 2,94% | 2.451.592,00 |
| 03.11.2020 | 368,46 | 376,39 | 367,86 | 372,06 | 1,88% | 813.619,00 |
| 02.11.2020 | 364,48 | 368,32 | 361,72 | 365,21 | 1,11% | 893.331,00 |
| 30.10.2020 | 363,81 | 365,83 | 359,01 | 361,21 | -2,60% | 821.101,00 |
| 29.10.2020 | 363,34 | 373,80 | 362,22 | 370,86 | 2,20% | 808.829,00 |
| 28.10.2020 | 359,47 | 365,07 | 357,38 | 362,86 | -0,96% | 953.139,00 |
| 27.10.2020 | 368,41 | 370,54 | 364,46 | 366,37 | -0,30% | 968.738,00 |
| 26.10.2020 | 371,55 | 374,88 | 364,00 | 367,49 | -2,92% | 900.431,00 |
| 23.10.2020 | 378,84 | 379,56 | 374,14 | 378,56 | 0,81% | 467.587,00 |
| 22.10.2020 | 381,10 | 382,09 | 375,40 | 375,50 | -1,96% | 613.815,00 |
| 21.10.2020 | 385,65 | 389,29 | 382,98 | 383,00 | -0,51% | 359.349,00 |
| 20.10.2020 | 386,82 | 389,27 | 384,26 | 384,96 | -0,09% | 357.130,00 |
| 19.10.2020 | 392,19 | 392,27 | 383,79 | 385,31 | -0,41% | 392.789,00 |
| 16.10.2020 | 390,76 | 392,38 | 385,87 | 386,90 | 0,09% | 594.658,00 |
| 15.10.2020 | 383,80 | 387,92 | 380,72 | 386,57 | -2,88% | 786.450,00 |
| 14.10.2020 | 402,64 | 406,00 | 395,50 | 398,03 | -1,76% | 954.948,00 |
| 13.10.2020 | 401,51 | 409,11 | 398,28 | 405,15 | 1,53% | 1.027.851,00 |
| 12.10.2020 | 395,43 | 401,00 | 395,43 | 399,04 | 2,58% | 840.385,00 |
| 09.10.2020 | 385,80 | 389,98 | 385,77 | 388,99 | 2,13% | 539.442,00 |
| 08.10.2020 | 376,77 | 380,95 | 376,44 | 380,89 | 1,35% | 686.942,00 |
| 07.10.2020 | 374,43 | 376,53 | 371,63 | 375,80 | 1,54% | 550.990,00 |
| 06.10.2020 | 374,20 | 377,38 | 368,56 | 370,11 | -3,14% | 686.794,00 |
| 05.10.2020 | 375,15 | 382,40 | 374,91 | 382,11 | 3,27% | 650.064,00 |
| 02.10.2020 | 372,40 | 375,72 | 370,00 | 370,00 | -3,14% | 711.586,00 |
| 01.10.2020 | 375,53 | 382,65 | 374,42 | 382,01 | 3,45% | 891.622,00 |
| 30.09.2020 | 368,78 | 373,25 | 367,50 | 369,27 | -1,26% | 867.970,00 |
| 29.09.2020 | 370,07 | 375,88 | 369,57 | 374,00 | 0,79% | 608.788,00 |
| 28.09.2020 | 365,90 | 371,49 | 364,35 | 371,06 | 2,93% | 822.036,00 |
| 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 |