Börse:
647,719$
3,95%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
643,246$
Ask:
652,193$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 630,14 | 651,14 | 625,41 | 647,76 | 3,96% | 1.329.144,00 |
| 13.05.2021 | 621,64 | 628,75 | 611,81 | 623,09 | 3,52% | 1.434.605,00 |
| 12.05.2021 | 615,00 | 619,71 | 600,26 | 601,88 | -4,56% | 1.100.117,00 |
| 11.05.2021 | 616,12 | 633,66 | 614,61 | 630,66 | 0,54% | 880.670,00 |
| 10.05.2021 | 648,30 | 648,64 | 626,52 | 627,26 | -4,75% | 875.093,00 |
| 07.05.2021 | 651,78 | 661,29 | 647,71 | 658,57 | 2,21% | 571.445,00 |
| 06.05.2021 | 638,33 | 644,64 | 629,93 | 644,34 | 0,38% | 617.721,00 |
| 05.05.2021 | 642,00 | 651,98 | 635,82 | 641,88 | 2,05% | 947.965,00 |
| 04.05.2021 | 635,67 | 639,23 | 615,91 | 629,00 | -3,89% | 1.505.015,00 |
| 03.05.2021 | 657,71 | 658,08 | 647,71 | 654,43 | 0,98% | 668.447,00 |
| 30.04.2021 | 654,27 | 661,05 | 645,70 | 648,10 | -2,17% | 574.279,00 |
| 29.04.2021 | 666,29 | 666,63 | 654,06 | 662,48 | -0,43% | 499.602,00 |
| 28.04.2021 | 664,45 | 670,86 | 661,28 | 665,34 | -1,11% | 568.180,00 |
| 27.04.2021 | 670,33 | 674,84 | 661,79 | 672,81 | 0,35% | 653.272,00 |
| 26.04.2021 | 666,96 | 675,65 | 666,96 | 670,44 | -0,07% | 797.148,00 |
| 23.04.2021 | 659,22 | 671,28 | 658,37 | 670,91 | 3,68% | 1.098.812,00 |
| 22.04.2021 | 664,17 | 665,87 | 640,48 | 647,09 | -1,28% | 1.231.893,00 |
| 21.04.2021 | 637,72 | 655,84 | 635,94 | 655,49 | 6,25% | 2.154.716,00 |
| 20.04.2021 | 626,03 | 627,79 | 612,78 | 616,94 | -2,09% | 986.986,00 |
| 19.04.2021 | 637,64 | 639,26 | 622,45 | 630,11 | -2,41% | 1.135.405,00 |
| 16.04.2021 | 640,26 | 647,94 | 638,48 | 645,69 | 0,56% | 601.062,00 |
| 15.04.2021 | 633,78 | 642,90 | 627,52 | 642,09 | 1,76% | 970.833,00 |
| 14.04.2021 | 635,67 | 641,09 | 627,04 | 630,99 | 0,30% | 711.416,00 |
| 13.04.2021 | 635,63 | 636,74 | 623,72 | 629,12 | -0,21% | 710.382,00 |
| 12.04.2021 | 631,56 | 631,58 | 620,62 | 630,43 | -0,61% | 737.504,00 |
| 09.04.2021 | 634,34 | 638,71 | 628,55 | 634,32 | -0,87% | 630.867,00 |
| 08.04.2021 | 635,96 | 641,59 | 632,75 | 639,88 | 2,13% | 861.539,00 |
| 07.04.2021 | 627,16 | 631,40 | 622,19 | 626,56 | -0,23% | 818.711,00 |
| 06.04.2021 | 633,41 | 635,75 | 618,38 | 628,00 | -1,95% | 1.281.783,00 |
| 05.04.2021 | 651,65 | 653,00 | 638,03 | 640,49 | 0,53% | 1.529.713,00 |
| 01.04.2021 | 619,80 | 639,49 | 619,75 | 637,10 | 3,20% | 1.908.250,00 |
| 31.03.2021 | 606,16 | 620,94 | 605,20 | 617,36 | 2,67% | 1.578.218,00 |
| 30.03.2021 | 599,92 | 606,26 | 595,52 | 601,29 | -1,10% | 1.071.242,00 |
| 29.03.2021 | 614,76 | 616,85 | 601,44 | 608,00 | -2,82% | 1.213.500,00 |
| 26.03.2021 | 588,69 | 627,30 | 588,69 | 625,67 | 7,14% | 1.933.626,00 |
| 25.03.2021 | 570,91 | 585,84 | 569,09 | 584,00 | 0,94% | 1.088.859,00 |
| 24.03.2021 | 587,18 | 594,47 | 578,00 | 578,58 | 3,53% | 2.121.661,00 |
| 23.03.2021 | 569,52 | 571,28 | 555,50 | 558,87 | -2,97% | 866.282,00 |
| 22.03.2021 | 567,64 | 577,99 | 563,83 | 575,99 | 5,22% | 1.216.927,00 |
| 19.03.2021 | 544,69 | 557,09 | 541,31 | 547,42 | 1,53% | 1.404.627,00 |
| 18.03.2021 | 547,98 | 552,47 | 539,02 | 539,19 | -3,64% | 790.141,00 |
| 17.03.2021 | 548,22 | 566,05 | 542,86 | 559,57 | 1,85% | 841.380,00 |
| 16.03.2021 | 546,38 | 555,73 | 545,96 | 549,38 | 0,40% | 651.569,00 |
| 15.03.2021 | 538,67 | 547,80 | 536,01 | 547,19 | 1,78% | 582.449,00 |
| 12.03.2021 | 534,12 | 539,08 | 528,60 | 537,63 | -1,24% | 714.993,00 |
| 11.03.2021 | 546,99 | 548,49 | 540,01 | 544,40 | 4,03% | 1.009.520,00 |
| 10.03.2021 | 540,08 | 541,82 | 521,11 | 523,33 | -3,00% | 875.175,00 |
| 09.03.2021 | 527,64 | 543,21 | 524,95 | 539,52 | 7,43% | 1.238.103,00 |
| 08.03.2021 | 526,44 | 529,17 | 501,11 | 502,19 | -4,72% | 1.174.541,00 |
| 05.03.2021 | 527,97 | 530,85 | 508,48 | 527,04 | 3,24% | 1.229.262,00 |
| 04.03.2021 | 537,85 | 541,33 | 502,09 | 510,50 | -6,09% | 1.564.856,00 |
| 03.03.2021 | 564,59 | 565,95 | 541,20 | 543,60 | -3,47% | 989.151,00 |
| 02.03.2021 | 579,03 | 579,87 | 563,00 | 563,14 | -3,50% | 683.446,00 |
| 01.03.2021 | 572,37 | 584,36 | 568,86 | 583,55 | 2,90% | 666.220,00 |
| 26.02.2021 | 572,34 | 573,49 | 560,70 | 567,09 | 1,31% | 841.365,00 |
| 25.02.2021 | 582,63 | 586,40 | 559,66 | 559,77 | -5,92% | 1.288.938,00 |
| 24.02.2021 | 573,34 | 595,96 | 565,55 | 595,01 | 3,29% | 1.023.241,00 |
| 23.02.2021 | 571,72 | 579,18 | 560,13 | 576,07 | -0,42% | 1.004.841,00 |
| 22.02.2021 | 587,62 | 590,12 | 576,50 | 578,50 | -2,67% | 753.379,00 |
| 19.02.2021 | 591,84 | 600,75 | 589,39 | 594,40 | 2,05% | 821.530,00 |
| 18.02.2021 | 584,36 | 589,46 | 576,05 | 582,48 | -0,87% | 716.978,00 |
| 17.02.2021 | 598,35 | 598,48 | 581,46 | 587,58 | -2,58% | 825.131,00 |
| 16.02.2021 | 605,58 | 608,71 | 599,17 | 603,14 | 0,86% | 621.739,00 |
| 12.02.2021 | 591,97 | 601,46 | 589,15 | 597,99 | 1,10% | 732.508,00 |
| 11.02.2021 | 574,63 | 591,79 | 573,83 | 591,51 | 4,34% | 975.488,00 |
| 10.02.2021 | 571,43 | 573,06 | 559,70 | 566,89 | 0,25% | 458.702,00 |
| 09.02.2021 | 566,54 | 571,93 | 565,50 | 565,50 | 0,27% | 483.326,00 |
| 08.02.2021 | 557,97 | 566,93 | 557,97 | 564,00 | 2,02% | 716.933,00 |
| 05.02.2021 | 554,96 | 556,14 | 551,02 | 552,81 | -0,47% | 456.952,00 |
| 04.02.2021 | 546,96 | 555,98 | 544,28 | 555,44 | 2,31% | 553.743,00 |
| 03.02.2021 | 551,29 | 551,72 | 541,95 | 542,91 | -1,91% | 635.390,00 |
| 02.02.2021 | 553,78 | 556,79 | 549,45 | 553,50 | -0,16% | 721.677,00 |
| 01.02.2021 | 547,40 | 555,47 | 544,53 | 554,39 | 3,79% | 849.718,00 |
| 29.01.2021 | 540,96 | 543,50 | 528,30 | 534,16 | -2,39% | 844.705,00 |
| 28.01.2021 | 542,11 | 553,84 | 537,38 | 547,22 | 4,31% | 957.541,00 |
| 27.01.2021 | 534,97 | 539,52 | 522,50 | 524,63 | -4,44% | 1.506.824,00 |
| 26.01.2021 | 563,18 | 563,65 | 548,44 | 549,00 | -3,28% | 887.698,00 |
| 25.01.2021 | 562,15 | 568,22 | 554,12 | 567,61 | -0,32% | 966.663,00 |
| 22.01.2021 | 563,49 | 570,71 | 562,79 | 569,45 | -0,23% | 901.640,00 |
| 21.01.2021 | 568,00 | 573,80 | 565,60 | 570,74 | 3,89% | 1.273.229,00 |
| 20.01.2021 | 555,57 | 558,16 | 543,16 | 549,38 | -0,02% | 1.122.141,00 |
| 19.01.2021 | 533,00 | 550,48 | 530,61 | 549,50 | 4,17% | 1.504.001,00 |
| 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% | 1.450.578,00 |
| 13.01.2021 | 511,21 | 515,60 | 509,38 | 514,06 | 0,03% | 513.719,00 |
| 12.01.2021 | 507,10 | 514,79 | 503,50 | 513,93 | 1,18% | 651.789,00 |
| 11.01.2021 | 500,50 | 508,91 | 499,43 | 507,95 | -0,16% | 703.828,00 |
| 08.01.2021 | 512,59 | 514,28 | 501,71 | 508,74 | 1,46% | 734.573,00 |
| 07.01.2021 | 495,97 | 503,22 | 495,52 | 501,43 | 2,29% | 936.230,00 |
| 06.01.2021 | 491,85 | 499,84 | 489,74 | 490,22 | -3,00% | 978.008,00 |
| 05.01.2021 | 494,16 | 505,36 | 493,89 | 505,36 | 1,07% | 1.029.887,00 |
| 04.01.2021 | 499,99 | 504,75 | 490,71 | 500,00 | 2,52% | 1.527.642,00 |
| 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% | 381.913,00 |
| 29.12.2020 | 489,45 | 489,45 | 482,51 | 484,01 | 0,79% | 377.154,00 |
| 28.12.2020 | 487,14 | 488,72 | 478,43 | 480,24 | -0,59% | 449.349,00 |
| 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% | 389.206,00 |
| 22.12.2020 | 473,48 | 478,62 | 472,95 | 476,18 | 0,83% | 431.436,00 |
| 21.12.2020 | 460,26 | 472,28 | 459,48 | 472,26 | -1,04% | 622.791,00 |