Börse:
696,169$
-1,46%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
690,946$
Ask:
701,392$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 707,29 | 721,20 | 694,71 | 694,73 | -1,66% | 1.547.565,00 |
| 20.01.2022 | 724,89 | 729,98 | 706,21 | 706,46 | 1,09% | 1.536.534,00 |
| 19.01.2022 | 736,94 | 738,88 | 698,71 | 698,82 | -2,29% | 1.593.207,00 |
| 18.01.2022 | 741,03 | 741,07 | 714,24 | 715,23 | -3,94% | 1.180.036,00 |
| 14.01.2022 | 735,60 | 746,60 | 728,17 | 744,53 | 1,98% | 1.313.588,00 |
| 13.01.2022 | 772,41 | 777,92 | 728,64 | 730,08 | -1,63% | 1.628.708,00 |
| 12.01.2022 | 739,31 | 749,45 | 735,00 | 742,17 | 1,78% | 959.784,00 |
| 11.01.2022 | 706,99 | 731,44 | 700,71 | 729,16 | 0,27% | 2.120.708,00 |
| 10.01.2022 | 716,52 | 727,66 | 702,30 | 727,17 | -3,83% | 1.973.435,00 |
| 07.01.2022 | 758,39 | 763,36 | 743,60 | 756,10 | -0,92% | 1.363.367,00 |
| 06.01.2022 | 739,53 | 763,76 | 729,80 | 763,12 | 2,34% | 2.041.214,00 |
| 05.01.2022 | 765,91 | 766,54 | 745,04 | 745,67 | -4,30% | 1.193.232,00 |
| 04.01.2022 | 793,63 | 793,63 | 763,29 | 779,19 | -2,29% | 874.092,00 |
| 03.01.2022 | 795,74 | 799,36 | 784,96 | 797,49 | 0,17% | 720.765,00 |
| 31.12.2021 | 801,51 | 805,28 | 795,88 | 796,14 | -0,51% | 236.528,00 |
| 30.12.2021 | 803,69 | 808,29 | 799,92 | 800,22 | -0,22% | 412.064,00 |
| 29.12.2021 | 798,11 | 805,23 | 794,40 | 801,98 | -0,35% | 404.983,00 |
| 28.12.2021 | 817,30 | 817,30 | 803,09 | 804,77 | -0,82% | 548.626,00 |
| 27.12.2021 | 794,40 | 813,59 | 794,36 | 811,43 | 1,25% | 527.705,00 |
| 23.12.2021 | 794,64 | 805,72 | 794,08 | 801,41 | 1,17% | 496.784,00 |
| 22.12.2021 | 777,80 | 792,12 | 775,00 | 792,12 | 1,16% | 534.970,00 |
| 21.12.2021 | 775,73 | 784,45 | 765,02 | 783,04 | 4,01% | 838.082,00 |
| 20.12.2021 | 747,60 | 756,72 | 744,45 | 752,88 | 0,40% | 647.130,00 |
| 17.12.2021 | 751,16 | 758,00 | 743,96 | 749,87 | -0,68% | 1.658.507,00 |
| 16.12.2021 | 799,00 | 799,84 | 753,62 | 755,00 | -4,70% | 1.006.869,00 |
| 15.12.2021 | 764,57 | 792,60 | 760,66 | 792,22 | 5,01% | 910.711,00 |
| 14.12.2021 | 754,42 | 760,31 | 743,25 | 754,39 | -1,32% | 842.445,00 |
| 13.12.2021 | 780,57 | 781,84 | 764,34 | 764,47 | -2,22% | 615.109,00 |
| 10.12.2021 | 777,28 | 783,65 | 772,48 | 781,84 | 1,19% | 602.664,00 |
| 09.12.2021 | 786,16 | 790,01 | 772,36 | 772,61 | -3,89% | 709.068,00 |
| 08.12.2021 | 803,21 | 805,00 | 796,19 | 803,92 | -0,26% | 551.528,00 |
| 07.12.2021 | 788,00 | 809,40 | 783,72 | 806,01 | 6,56% | 983.181,00 |
| 06.12.2021 | 758,88 | 761,40 | 741,40 | 756,39 | -1,96% | 1.223.247,00 |
| 03.12.2021 | 785,97 | 790,74 | 759,84 | 771,52 | -2,26% | 1.115.592,00 |
| 02.12.2021 | 784,44 | 796,45 | 778,32 | 789,38 | -1,82% | 957.060,00 |
| 01.12.2021 | 812,56 | 832,68 | 802,44 | 804,00 | 1,58% | 1.201.698,00 |
| 30.11.2021 | 807,07 | 821,35 | 787,15 | 791,51 | -2,88% | 1.144.524,00 |
| 29.11.2021 | 795,01 | 815,73 | 789,99 | 815,01 | 4,22% | 1.410.657,00 |
| 26.11.2021 | 786,96 | 795,92 | 776,01 | 782,02 | -2,54% | 786.306,00 |
| 24.11.2021 | 782,00 | 803,48 | 777,44 | 802,39 | -0,63% | 1.246.741,00 |
| 23.11.2021 | 811,66 | 819,36 | 793,12 | 807,48 | -2,21% | 1.193.564,00 |
| 22.11.2021 | 855,00 | 859,66 | 824,72 | 825,75 | -3,67% | 881.599,00 |
| 19.11.2021 | 866,85 | 867,55 | 854,47 | 857,17 | -2,50% | 778.512,00 |
| 18.11.2021 | 877,42 | 881,12 | 870,56 | 879,12 | 2,29% | 866.036,00 |
| 17.11.2021 | 859,20 | 868,00 | 857,60 | 859,46 | -0,13% | 549.409,00 |
| 16.11.2021 | 851,52 | 862,61 | 847,23 | 860,55 | 0,45% | 690.879,00 |
| 15.11.2021 | 855,00 | 861,60 | 852,99 | 856,72 | 0,60% | 638.041,00 |
| 12.11.2021 | 840,00 | 855,00 | 835,10 | 851,63 | 2,19% | 531.257,00 |
| 11.11.2021 | 833,27 | 839,04 | 829,20 | 833,39 | 1,90% | 416.170,00 |
| 10.11.2021 | 829,61 | 835,44 | 815,11 | 817,85 | -3,79% | 737.728,00 |
| 09.11.2021 | 852,01 | 855,46 | 842,00 | 850,05 | 0,01% | 676.848,00 |
| 08.11.2021 | 855,51 | 856,95 | 848,00 | 849,93 | 0,35% | 728.399,00 |
| 05.11.2021 | 852,23 | 854,64 | 841,64 | 847,00 | -0,41% | 735.310,00 |
| 04.11.2021 | 831,64 | 853,15 | 829,60 | 850,49 | 2,47% | 1.058.483,00 |
| 03.11.2021 | 818,40 | 831,58 | 810,48 | 830,02 | 2,22% | 566.909,00 |
| 02.11.2021 | 812,32 | 817,69 | 811,29 | 812,02 | 0,57% | 504.072,00 |
| 01.11.2021 | 806,91 | 808,00 | 796,48 | 807,45 | -0,67% | 573.771,00 |
| 29.10.2021 | 807,23 | 814,46 | 804,75 | 812,88 | -0,04% | 583.761,00 |
| 28.10.2021 | 814,12 | 821,92 | 810,72 | 813,19 | 1,52% | 687.512,00 |
| 27.10.2021 | 798,06 | 818,95 | 797,20 | 801,00 | 1,23% | 949.825,00 |
| 26.10.2021 | 796,40 | 797,99 | 784,19 | 791,23 | 0,35% | 741.388,00 |
| 25.10.2021 | 799,69 | 803,19 | 787,01 | 788,44 | -1,56% | 786.029,00 |
| 22.10.2021 | 798,19 | 808,80 | 796,27 | 800,97 | 1,70% | 1.294.777,00 |
| 21.10.2021 | 764,53 | 787,56 | 763,87 | 787,56 | 2,59% | 1.083.087,00 |
| 20.10.2021 | 782,24 | 785,14 | 758,24 | 767,70 | -4,15% | 1.894.907,00 |
| 19.10.2021 | 788,18 | 801,62 | 786,30 | 800,96 | 1,62% | 956.612,00 |
| 18.10.2021 | 774,09 | 788,33 | 772,99 | 788,22 | -0,15% | 1.014.629,00 |
| 15.10.2021 | 780,96 | 789,64 | 775,84 | 789,40 | 1,43% | 877.401,00 |
| 14.10.2021 | 769,60 | 778,64 | 765,68 | 778,29 | 4,55% | 1.372.973,00 |
| 13.10.2021 | 743,15 | 749,46 | 740,00 | 744,42 | 2,67% | 1.170.587,00 |
| 12.10.2021 | 734,00 | 734,00 | 722,40 | 725,05 | 0,44% | 868.419,00 |
| 11.10.2021 | 722,78 | 735,83 | 721,36 | 721,89 | -1,15% | 702.502,00 |
| 08.10.2021 | 749,36 | 749,74 | 729,33 | 730,27 | -2,22% | 1.039.660,00 |
| 07.10.2021 | 745,41 | 753,67 | 742,23 | 746,82 | 1,95% | 1.267.539,00 |
| 06.10.2021 | 725,38 | 734,70 | 719,01 | 732,50 | -0,05% | 973.045,00 |
| 05.10.2021 | 725,04 | 742,63 | 722,62 | 732,87 | 2,80% | 1.201.466,00 |
| 04.10.2021 | 728,90 | 730,16 | 709,03 | 712,94 | -3,89% | 1.663.470,00 |
| 01.10.2021 | 745,00 | 745,00 | 728,37 | 741,81 | -0,44% | 1.180.398,00 |
| 30.09.2021 | 754,25 | 762,32 | 742,29 | 745,11 | -0,71% | 1.079.834,00 |
| 29.09.2021 | 785,00 | 786,23 | 749,11 | 750,42 | -3,81% | 2.215.973,00 |
| 28.09.2021 | 794,84 | 799,34 | 773,07 | 780,17 | -6,60% | 2.390.081,00 |
| 27.09.2021 | 843,28 | 847,88 | 833,05 | 835,31 | -3,86% | 1.063.868,00 |
| 24.09.2021 | 867,36 | 873,36 | 865,12 | 868,82 | -1,25% | 510.720,00 |
| 23.09.2021 | 877,39 | 888,72 | 877,26 | 879,78 | 1,74% | 744.483,00 |
| 22.09.2021 | 851,83 | 871,65 | 849,46 | 864,74 | 1,17% | 669.379,00 |
| 21.09.2021 | 860,00 | 862,37 | 844,49 | 854,73 | 1,66% | 905.714,00 |
| 20.09.2021 | 838,88 | 845,49 | 829,70 | 840,74 | -2,22% | 1.122.585,00 |
| 17.09.2021 | 875,10 | 875,31 | 852,41 | 859,85 | -3,09% | 1.670.538,00 |
| 16.09.2021 | 877,14 | 889,78 | 875,44 | 887,31 | -0,23% | 811.597,00 |
| 15.09.2021 | 886,99 | 890,01 | 879,44 | 889,33 | 0,14% | 799.950,00 |
| 14.09.2021 | 883,82 | 895,93 | 879,68 | 888,07 | 1,93% | 978.322,00 |
| 13.09.2021 | 869,22 | 872,21 | 861,04 | 871,24 | 1,44% | 636.279,00 |
| 10.09.2021 | 870,94 | 875,36 | 857,40 | 858,87 | 0,63% | 1.137.707,00 |
| 09.09.2021 | 855,48 | 862,76 | 852,10 | 853,50 | -0,52% | 642.040,00 |
| 08.09.2021 | 857,61 | 859,90 | 849,92 | 857,99 | -0,44% | 715.114,00 |
| 07.09.2021 | 865,29 | 868,88 | 857,76 | 861,77 | -2,21% | 781.120,00 |
| 06.09.2021 | 875,20 | 894,74 | 875,09 | 881,20 | 2,69% | - |
| 03.09.2021 | 848,52 | 862,98 | 848,52 | 858,10 | -0,37% | 698.291,00 |
| 02.09.2021 | 852,16 | 862,05 | 848,86 | 861,28 | 2,27% | 747.204,00 |
| 01.09.2021 | 838,72 | 850,72 | 836,69 | 842,17 | 1,10% | 582.148,00 |