Börse:
260,615$
2,48%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
257,851$
Ask:
263,379$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2019 | 257,79 | 260,87 | 257,30 | 260,39 | 2,39% | 59.916,00 |
| 18.10.2019 | 254,00 | 255,27 | 252,41 | 254,31 | 0,20% | 32.245,00 |
| 17.10.2019 | 255,93 | 256,92 | 253,29 | 253,82 | -0,28% | 67.706,00 |
| 16.10.2019 | 260,24 | 260,64 | 253,62 | 254,52 | -4,87% | 81.888,00 |
| 15.10.2019 | 263,40 | 269,27 | 263,07 | 267,56 | 2,27% | 114.251,00 |
| 14.10.2019 | 259,82 | 262,00 | 259,14 | 261,61 | 0,62% | 45.203,00 |
| 11.10.2019 | 258,31 | 262,18 | 257,83 | 260,00 | 3,39% | 90.773,00 |
| 10.10.2019 | 249,26 | 254,04 | 248,52 | 251,48 | 2,11% | 70.398,00 |
| 09.10.2019 | 245,56 | 247,71 | 244,96 | 246,28 | 1,64% | 22.907,00 |
| 08.10.2019 | 244,05 | 245,41 | 241,57 | 242,30 | -2,05% | 41.717,00 |
| 07.10.2019 | 247,31 | 249,25 | 247,31 | 247,38 | 0,55% | 25.096,00 |
| 04.10.2019 | 244,74 | 246,28 | 244,28 | 246,04 | 0,69% | 32.115,00 |
| 03.10.2019 | 240,90 | 244,75 | 238,65 | 244,36 | 1,69% | 37.324,00 |
| 02.10.2019 | 243,30 | 243,30 | 238,62 | 240,29 | -2,11% | 42.557,00 |
| 01.10.2019 | 249,38 | 249,93 | 244,98 | 245,47 | -1,21% | 52.713,00 |
| 30.09.2019 | 244,98 | 249,25 | 244,95 | 248,48 | 1,97% | 25.757,00 |
| 27.09.2019 | 247,14 | 247,87 | 241,37 | 243,69 | -1,75% | 42.896,00 |
| 26.09.2019 | 249,63 | 249,63 | 246,64 | 248,04 | 0,19% | 56.324,00 |
| 25.09.2019 | 242,67 | 247,91 | 241,33 | 247,56 | 0,42% | 43.809,00 |
| 24.09.2019 | 248,91 | 249,80 | 245,37 | 246,52 | -0,78% | 24.550,00 |
| 23.09.2019 | 246,19 | 249,23 | 245,84 | 248,46 | 1,13% | 23.347,00 |
| 20.09.2019 | 250,55 | 250,70 | 245,33 | 245,69 | -1,58% | 24.691,00 |
| 19.09.2019 | 250,69 | 252,00 | 249,64 | 249,64 | 0,00% | 24.888,00 |
| 18.09.2019 | 248,67 | 250,32 | 246,62 | 249,63 | 0,64% | 17.225,00 |
| 17.09.2019 | 245,90 | 248,36 | 245,20 | 248,05 | 0,72% | 18.664,00 |
| 16.09.2019 | 246,00 | 247,20 | 245,70 | 246,27 | -1,06% | 16.564,00 |
| 13.09.2019 | 250,21 | 251,06 | 248,43 | 248,91 | 0,88% | 28.622,00 |
| 12.09.2019 | 245,10 | 248,03 | 244,75 | 246,73 | 0,71% | 63.895,00 |
| 11.09.2019 | 241,55 | 245,06 | 241,24 | 244,98 | 1,38% | 35.371,00 |
| 10.09.2019 | 239,35 | 241,64 | 238,11 | 241,64 | 0,23% | 19.945,00 |
| 09.09.2019 | 239,29 | 242,26 | 239,05 | 241,08 | 1,08% | 25.261,00 |
| 06.09.2019 | 238,19 | 239,95 | 237,24 | 238,50 | 0,56% | 26.518,00 |
| 05.09.2019 | 236,19 | 237,91 | 235,80 | 237,17 | 4,32% | 51.846,00 |
| 04.09.2019 | 224,83 | 227,35 | 224,23 | 227,35 | 3,34% | 28.083,00 |
| 03.09.2019 | 220,68 | 221,44 | 219,10 | 220,00 | -0,56% | 31.817,00 |
| 02.09.2019 | 220,41 | 221,25 | 220,41 | 221,25 | -0,63% | - |
| 30.08.2019 | 223,39 | 223,80 | 220,12 | 222,66 | 1,39% | 17.846,00 |
| 29.08.2019 | 220,32 | 221,75 | 219,61 | 219,61 | 1,77% | 18.920,00 |
| 28.08.2019 | 213,00 | 215,85 | 212,42 | 215,79 | 0,89% | 18.411,00 |
| 27.08.2019 | 215,19 | 215,67 | 213,14 | 213,89 | 0,02% | 13.897,00 |
| 26.08.2019 | 213,72 | 214,22 | 212,61 | 213,85 | 1,51% | 13.170,00 |
| 23.08.2019 | 213,70 | 216,11 | 209,77 | 210,66 | -2,12% | 35.158,00 |
| 22.08.2019 | 216,16 | 216,84 | 213,66 | 215,22 | -0,88% | 27.142,00 |
| 21.08.2019 | 218,36 | 218,51 | 216,54 | 217,12 | 1,20% | 18.682,00 |
| 20.08.2019 | 215,66 | 216,14 | 214,39 | 214,54 | -0,49% | 12.228,00 |
| 19.08.2019 | 217,03 | 217,20 | 215,31 | 215,60 | 1,37% | 12.742,00 |
| 16.08.2019 | 209,29 | 213,19 | 209,11 | 212,69 | 1,36% | 58.487,00 |
| 15.08.2019 | 208,84 | 211,12 | 207,95 | 209,83 | 0,47% | 25.650,00 |
| 14.08.2019 | 210,82 | 212,24 | 207,38 | 208,84 | -4,71% | 49.005,00 |
| 13.08.2019 | 212,72 | 220,72 | 211,39 | 219,17 | 2,22% | 59.328,00 |
| 12.08.2019 | 216,00 | 216,52 | 213,81 | 214,41 | -0,69% | 18.300,00 |
| 09.08.2019 | 217,00 | 217,33 | 213,48 | 215,90 | -1,82% | 33.519,00 |
| 08.08.2019 | 216,90 | 220,43 | 216,70 | 219,90 | 1,81% | 60.009,00 |
| 07.08.2019 | 213,57 | 216,14 | 212,40 | 216,00 | 0,41% | 35.211,00 |
| 06.08.2019 | 215,78 | 216,30 | 212,56 | 215,11 | 1,40% | 34.693,00 |
| 05.08.2019 | 216,18 | 216,33 | 210,76 | 212,13 | -3,57% | 21.995,00 |
| 02.08.2019 | 222,31 | 222,31 | 218,21 | 219,99 | -0,67% | 47.950,00 |
| 01.08.2019 | 225,91 | 229,77 | 219,63 | 221,47 | -0,63% | 50.306,00 |
| 31.07.2019 | 226,90 | 227,31 | 221,32 | 222,87 | -2,30% | 29.945,00 |
| 30.07.2019 | 227,66 | 229,29 | 227,37 | 228,11 | -1,20% | 34.962,00 |
| 29.07.2019 | 230,63 | 231,22 | 229,40 | 230,88 | -0,01% | 23.638,00 |
| 26.07.2019 | 232,22 | 232,38 | 230,91 | 230,91 | 0,42% | 27.296,00 |
| 25.07.2019 | 232,76 | 232,83 | 229,81 | 229,95 | -1,73% | 38.021,00 |
| 24.07.2019 | 230,16 | 234,38 | 230,11 | 234,00 | 1,60% | 47.400,00 |
| 23.07.2019 | 230,88 | 231,26 | 229,45 | 230,31 | 1,10% | 36.446,00 |
| 22.07.2019 | 225,49 | 228,04 | 225,49 | 227,80 | 1,79% | 42.573,00 |
| 19.07.2019 | 223,15 | 224,87 | 223,11 | 223,80 | -1,31% | 48.663,00 |
| 18.07.2019 | 221,75 | 226,90 | 221,63 | 226,78 | 4,16% | 118.903,00 |
| 17.07.2019 | 217,52 | 219,58 | 215,29 | 217,73 | 6,16% | 103.469,00 |
| 16.07.2019 | 205,24 | 206,86 | 204,40 | 205,10 | -0,75% | 38.445,00 |
| 15.07.2019 | 208,41 | 208,88 | 206,07 | 206,65 | -0,74% | 34.270,00 |
| 12.07.2019 | 207,89 | 209,03 | 207,42 | 208,20 | -0,23% | 27.700,00 |
| 11.07.2019 | 209,32 | 209,53 | 207,47 | 208,68 | 0,34% | 19.311,00 |
| 10.07.2019 | 207,55 | 209,22 | 207,16 | 207,97 | 0,63% | 38.761,00 |
| 09.07.2019 | 205,83 | 207,26 | 205,35 | 206,66 | -0,66% | 39.623,00 |
| 08.07.2019 | 208,25 | 209,33 | 207,04 | 208,03 | -0,73% | 18.221,00 |
| 05.07.2019 | 209,34 | 210,34 | 207,27 | 209,57 | -2,07% | 18.542,00 |
| 03.07.2019 | 213,83 | 214,79 | 213,53 | 214,00 | -0,25% | 10.732,00 |
| 02.07.2019 | 214,64 | 215,21 | 213,57 | 214,54 | -0,20% | 23.113,00 |
| 01.07.2019 | 216,27 | 216,49 | 213,04 | 214,96 | 3,23% | 53.393,00 |
| 28.06.2019 | 209,00 | 209,69 | 208,07 | 208,24 | 1,60% | 18.444,00 |
| 27.06.2019 | 204,91 | 205,44 | 204,18 | 204,96 | 0,29% | 17.603,00 |
| 26.06.2019 | 204,52 | 204,90 | 203,16 | 204,37 | 2,65% | 25.627,00 |
| 25.06.2019 | 202,54 | 202,94 | 198,19 | 199,09 | -1,81% | 23.076,00 |
| 24.06.2019 | 203,59 | 203,65 | 201,94 | 202,76 | 0,23% | 21.322,00 |
| 21.06.2019 | 201,30 | 202,54 | 200,51 | 202,29 | 0,29% | 24.772,00 |
| 20.06.2019 | 203,25 | 203,53 | 200,82 | 201,71 | 2,38% | 26.059,00 |
| 19.06.2019 | 196,17 | 197,78 | 195,32 | 197,03 | 1,30% | 28.768,00 |
| 18.06.2019 | 189,74 | 195,48 | 189,74 | 194,51 | 2,62% | 47.983,00 |
| 17.06.2019 | 192,06 | 192,06 | 189,55 | 189,55 | -1,28% | 22.096,00 |
| 14.06.2019 | 191,57 | 193,13 | 190,63 | 192,00 | -2,99% | 26.211,00 |
| 13.06.2019 | 197,67 | 197,99 | 197,21 | 197,92 | 0,55% | 14.529,00 |
| 12.06.2019 | 199,26 | 199,26 | 196,77 | 196,84 | -1,61% | 34.894,00 |
| 11.06.2019 | 202,44 | 202,53 | 199,25 | 200,07 | 0,90% | 21.678,00 |
| 10.06.2019 | 196,72 | 199,36 | 196,72 | 198,29 | 0,84% | 49.324,00 |
| 07.06.2019 | 195,62 | 198,39 | 195,03 | 196,64 | 2,09% | 35.401,00 |
| 06.06.2019 | 190,85 | 193,04 | 190,22 | 192,62 | 1,74% | 16.965,00 |
| 05.06.2019 | 191,62 | 192,03 | 189,00 | 189,33 | -0,61% | 16.431,00 |
| 04.06.2019 | 189,09 | 190,50 | 188,18 | 190,50 | 1,71% | 30.237,00 |
| 03.06.2019 | 188,62 | 189,84 | 186,51 | 187,30 | -0,39% | 19.271,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen