Börse:
881,367$
1,92%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
874,959$
Ask:
887,775$
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 877,43 | 888,27 | 877,43 | 881,52 | 1,94% | - |
| 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 |
| 31.08.2021 | 843,78 | 844,16 | 827,21 | 833,04 | -0,78% | 579.288,00 |
| 30.08.2021 | 839,94 | 843,01 | 836,76 | 839,59 | 0,80% | 491.038,00 |
| 27.08.2021 | 814,25 | 834,77 | 813,77 | 832,92 | 2,71% | 659.049,00 |
| 26.08.2021 | 808,27 | 815,83 | 804,16 | 810,94 | 0,38% | 450.126,00 |
| 25.08.2021 | 808,42 | 813,37 | 805,00 | 807,87 | 0,28% | 471.118,00 |
| 24.08.2021 | 806,10 | 807,71 | 801,58 | 805,61 | -0,74% | 453.813,00 |
| 23.08.2021 | 795,03 | 812,50 | 794,57 | 811,62 | 2,97% | 724.275,00 |
| 20.08.2021 | 785,08 | 790,88 | 778,01 | 788,18 | 0,85% | 507.760,00 |
| 19.08.2021 | 761,87 | 784,01 | 761,21 | 781,51 | 1,17% | 514.117,00 |
| 18.08.2021 | 776,22 | 785,38 | 772,03 | 772,45 | -0,53% | 452.683,00 |
| 17.08.2021 | 781,76 | 783,39 | 770,40 | 776,56 | -1,37% | 483.626,00 |
| 16.08.2021 | 787,83 | 790,97 | 779,74 | 787,35 | -0,20% | 426.734,00 |
| 13.08.2021 | 779,14 | 789,59 | 776,54 | 788,96 | 1,01% | 454.778,00 |
| 12.08.2021 | 788,70 | 788,70 | 778,53 | 781,07 | -1,03% | 765.088,00 |
| 11.08.2021 | 791,14 | 793,34 | 781,42 | 789,22 | -0,01% | 421.649,00 |
| 10.08.2021 | 795,59 | 797,04 | 783,83 | 789,29 | 0,08% | 589.603,00 |
| 09.08.2021 | 790,22 | 792,25 | 785,60 | 788,68 | 0,69% | 477.126,00 |
| 06.08.2021 | 784,50 | 787,19 | 779,90 | 783,28 | -1,44% | 556.983,00 |
| 05.08.2021 | 805,51 | 805,64 | 790,32 | 794,75 | -0,09% | 723.814,00 |
| 04.08.2021 | 792,01 | 798,57 | 787,80 | 795,48 | 2,05% | 629.844,00 |
| 03.08.2021 | 770,53 | 780,45 | 767,51 | 779,53 | 1,28% | 533.707,00 |
| 02.08.2021 | 770,81 | 775,84 | 768,41 | 769,65 | 0,38% | 499.943,00 |
| 30.07.2021 | 760,77 | 768,70 | 756,79 | 766,74 | 0,13% | 488.177,00 |
| 29.07.2021 | 761,63 | 767,89 | 759,85 | 765,71 | 0,77% | 634.041,00 |
| 28.07.2021 | 750,00 | 761,04 | 745,40 | 759,86 | 1,91% | 716.831,00 |
| 27.07.2021 | 751,17 | 752,15 | 733,06 | 745,60 | -1,13% | 881.425,00 |
| 26.07.2021 | 758,20 | 759,00 | 748,38 | 754,09 | 0,80% | 691.917,00 |
| 23.07.2021 | 747,79 | 756,78 | 743,09 | 748,14 | 2,50% | 1.070.166,00 |
| 22.07.2021 | 733,00 | 740,05 | 724,20 | 729,92 | 1,24% | 946.261,00 |
| 21.07.2021 | 705,94 | 721,09 | 700,69 | 721,00 | 5,40% | 1.281.696,00 |
| 20.07.2021 | 676,86 | 688,66 | 672,93 | 684,05 | 0,01% | 805.554,00 |
| 19.07.2021 | 673,85 | 684,32 | 671,59 | 684,00 | -0,50% | 855.276,00 |
| 16.07.2021 | 702,88 | 706,99 | 686,87 | 687,42 | -2,35% | 578.599,00 |
| 15.07.2021 | 712,57 | 713,27 | 696,84 | 703,94 | -1,75% | 729.392,00 |
| 14.07.2021 | 719,98 | 723,01 | 712,88 | 716,51 | 1,43% | 852.113,00 |
| 13.07.2021 | 706,25 | 710,66 | 703,60 | 706,42 | -0,20% | 623.343,00 |
| 12.07.2021 | 700,00 | 708,51 | 699,17 | 707,81 | 2,38% | 618.686,00 |
| 09.07.2021 | 683,97 | 693,00 | 678,93 | 691,36 | 2,62% | 583.669,00 |
| 08.07.2021 | 670,98 | 675,60 | 664,83 | 673,69 | -2,39% | 849.400,00 |
| 07.07.2021 | 694,04 | 695,72 | 684,37 | 690,18 | 0,63% | 443.002,00 |
| 06.07.2021 | 689,44 | 693,55 | 676,70 | 685,87 | -0,24% | 788.685,00 |
| 02.07.2021 | 688,49 | 689,87 | 683,70 | 687,54 | 1,21% | 449.766,00 |
| 01.07.2021 | 687,24 | 691,68 | 674,53 | 679,31 | -1,67% | 997.648,00 |
| 30.06.2021 | 694,60 | 696,57 | 686,59 | 690,84 | -1,82% | 767.489,00 |
| 29.06.2021 | 699,95 | 705,27 | 698,20 | 703,68 | -0,06% | 396.472,00 |
| 28.06.2021 | 698,93 | 705,80 | 698,67 | 704,11 | 2,61% | 624.071,00 |
| 25.06.2021 | 693,93 | 695,55 | 685,97 | 686,21 | -1,26% | 431.430,00 |
| 24.06.2021 | 691,67 | 697,96 | 690,67 | 695,00 | 1,96% | 469.425,00 |
| 23.06.2021 | 686,53 | 689,23 | 679,55 | 681,65 | -0,61% | 523.547,00 |
| 22.06.2021 | 680,49 | 687,57 | 676,26 | 685,81 | 0,76% | 542.248,00 |
| 21.06.2021 | 678,50 | 681,95 | 672,40 | 680,65 | 1,43% | 565.625,00 |
| 18.06.2021 | 685,35 | 687,20 | 668,57 | 671,07 | -3,97% | 1.610.887,00 |
| 17.06.2021 | 691,36 | 704,53 | 691,10 | 698,83 | -0,03% | 746.709,00 |
| 16.06.2021 | 706,05 | 709,97 | 693,70 | 699,05 | -0,39% | 591.197,00 |
| 15.06.2021 | 707,60 | 710,97 | 696,87 | 701,78 | -1,06% | 510.680,00 |
| 14.06.2021 | 699,51 | 709,63 | 695,54 | 709,33 | 1,76% | 636.593,00 |
| 11.06.2021 | 698,20 | 698,94 | 691,35 | 697,03 | -0,42% | 445.099,00 |
| 10.06.2021 | 689,36 | 704,78 | 686,56 | 699,94 | 2,54% | 800.214,00 |
| 09.06.2021 | 685,00 | 688,06 | 680,81 | 682,59 | 0,27% | 440.722,00 |
| 08.06.2021 | 690,67 | 692,12 | 676,55 | 680,73 | -0,18% | 563.006,00 |
| 07.06.2021 | 680,18 | 684,41 | 676,48 | 681,98 | -0,19% | 594.261,00 |
| 04.06.2021 | 674,80 | 684,02 | 673,09 | 683,30 | 2,61% | 531.025,00 |
| 03.06.2021 | 667,35 | 670,41 | 660,11 | 665,89 | -1,22% | 612.070,00 |
| 02.06.2021 | 670,52 | 678,73 | 668,77 | 674,09 | 0,34% | 597.014,00 |
| 01.06.2021 | 684,74 | 688,09 | 668,52 | 671,80 | -0,54% | 1.292.132,00 |
| 28.05.2021 | 669,03 | 675,98 | 666,94 | 675,47 | 1,56% | 615.672,00 |
| 27.05.2021 | 661,00 | 667,86 | 658,93 | 665,09 | -0,10% | 652.725,00 |
| 26.05.2021 | 667,22 | 669,54 | 659,86 | 665,77 | -0,97% | 597.065,00 |
| 25.05.2021 | 671,17 | 679,44 | 667,28 | 672,29 | 2,02% | 1.088.772,00 |
| 24.05.2021 | 647,50 | 662,26 | 645,76 | 658,95 | 3,09% | 794.006,00 |
| 21.05.2021 | 645,86 | 647,36 | 636,18 | 639,22 | -1,47% | 847.521,00 |
| 20.05.2021 | 632,69 | 652,25 | 631,75 | 648,77 | 2,85% | 1.087.067,00 |
| 19.05.2021 | 608,01 | 630,98 | 606,64 | 630,78 | -0,22% | 1.049.576,00 |
| 18.05.2021 | 641,40 | 643,76 | 631,61 | 632,19 | -0,50% | 643.713,00 |
| 17.05.2021 | 631,89 | 636,08 | 623,30 | 635,35 | -1,92% | 927.503,00 |
| 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 |