Börse:
306,071$
-2,36%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
303,685$
Ask:
308,457$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 310,20 | 310,83 | 304,73 | 306,00 | -2,38% | 1.123.516,00 |
| 20.02.2020 | 315,85 | 316,58 | 310,44 | 313,47 | -1,24% | 1.115.408,00 |
| 19.02.2020 | 311,15 | 317,63 | 311,00 | 317,39 | 2,66% | 1.271.198,00 |
| 18.02.2020 | 307,40 | 310,20 | 306,89 | 309,18 | -2,25% | 753.674,00 |
| 14.02.2020 | 317,37 | 319,22 | 314,51 | 316,30 | -0,30% | 661.436,00 |
| 13.02.2020 | 314,95 | 318,37 | 314,02 | 317,25 | -0,06% | 741.505,00 |
| 12.02.2020 | 315,63 | 317,71 | 315,25 | 317,44 | 0,45% | 655.929,00 |
| 11.02.2020 | 313,04 | 316,27 | 313,01 | 316,01 | 2,04% | 788.931,00 |
| 10.02.2020 | 304,04 | 309,70 | 304,00 | 309,68 | 1,54% | 373.020,00 |
| 07.02.2020 | 304,67 | 305,63 | 303,20 | 304,97 | -1,48% | 1.772.366,00 |
| 06.02.2020 | 307,53 | 309,61 | 306,62 | 309,55 | 0,91% | 697.239,00 |
| 05.02.2020 | 307,05 | 307,05 | 303,59 | 306,77 | 2,52% | - |
| 04.02.2020 | 294,91 | 299,26 | 294,23 | 299,23 | 3,84% | 790.553,00 |
| 03.02.2020 | 283,63 | 288,85 | 283,32 | 288,16 | 2,67% | 816.013,00 |
| 31.01.2020 | 288,00 | 288,25 | 280,17 | 280,66 | -4,66% | 1.370.771,00 |
| 30.01.2020 | 290,79 | 294,70 | 290,54 | 294,38 | -0,59% | 788.853,00 |
| 29.01.2020 | 296,07 | 298,29 | 293,71 | 296,14 | 2,05% | 956.923,00 |
| 28.01.2020 | 286,23 | 290,26 | 285,16 | 290,18 | 2,08% | 1.619.314,00 |
| 27.01.2020 | 287,16 | 288,62 | 283,77 | 284,28 | -3,90% | 880.285,00 |
| 24.01.2020 | 296,89 | 299,33 | 294,49 | 295,83 | 0,51% | 976.302,00 |
| 23.01.2020 | 296,93 | 297,10 | 291,56 | 294,32 | -0,65% | 709.666,00 |
| 22.01.2020 | 300,56 | 301,66 | 296,01 | 296,25 | -0,72% | 1.103.184,00 |
| 21.01.2020 | 298,11 | 301,25 | 297,47 | 298,40 | -0,55% | 560.992,00 |
| 17.01.2020 | 300,90 | 301,05 | 299,27 | 300,04 | -0,35% | 743.936,00 |
| 16.01.2020 | 302,55 | 302,94 | 299,55 | 301,08 | 0,33% | 541.561,00 |
| 15.01.2020 | 301,60 | 302,95 | 299,75 | 300,08 | -0,82% | 495.713,00 |
| 14.01.2020 | 299,15 | 305,90 | 298,47 | 302,55 | 0,36% | 602.095,00 |
| 13.01.2020 | 298,68 | 301,62 | 297,50 | 301,45 | 1,78% | 400.358,00 |
| 10.01.2020 | 300,05 | 300,51 | 295,56 | 296,18 | -1,73% | 441.943,00 |
| 09.01.2020 | 303,28 | 303,91 | 300,27 | 301,38 | -0,17% | 578.549,00 |
| 08.01.2020 | 300,66 | 303,19 | 299,94 | 301,89 | 1,04% | 532.269,00 |
| 07.01.2020 | 298,67 | 301,22 | 297,41 | 298,79 | 1,09% | 469.642,00 |
| 06.01.2020 | 293,17 | 295,72 | 292,43 | 295,58 | -0,80% | 614.064,00 |
| 03.01.2020 | 298,04 | 300,75 | 297,66 | 297,95 | -1,61% | 386.610,00 |
| 02.01.2020 | 301,27 | 303,32 | 300,61 | 302,83 | 2,33% | 559.342,00 |
| 31.12.2019 | 294,98 | 296,49 | 293,36 | 295,94 | 0,36% | 298.862,00 |
| 30.12.2019 | 296,42 | 296,70 | 293,65 | 294,89 | -0,60% | 333.793,00 |
| 27.12.2019 | 297,45 | 298,50 | 296,15 | 296,67 | 0,11% | 316.997,00 |
| 26.12.2019 | 295,04 | 296,55 | 294,23 | 296,34 | 0,48% | 191.203,00 |
| 24.12.2019 | 293,99 | 295,19 | 291,30 | 294,93 | -0,41% | 219.543,00 |
| 23.12.2019 | 295,50 | 297,42 | 295,45 | 296,14 | 0,87% | 396.492,00 |
| 20.12.2019 | 292,75 | 294,36 | 292,31 | 293,59 | 0,61% | 809.110,00 |
| 19.12.2019 | 290,65 | 291,83 | 289,14 | 291,82 | -0,12% | 398.225,00 |
| 18.12.2019 | 294,83 | 295,66 | 291,91 | 292,16 | -0,91% | 471.010,00 |
| 17.12.2019 | 296,98 | 297,09 | 293,06 | 294,84 | 0,64% | 399.695,00 |
| 16.12.2019 | 291,23 | 293,95 | 291,23 | 292,97 | 1,06% | 549.261,00 |
| 13.12.2019 | 288,53 | 291,83 | 287,11 | 289,89 | 0,92% | 717.589,00 |
| 12.12.2019 | 281,70 | 287,28 | 281,30 | 287,24 | 1,13% | 836.477,00 |
| 11.12.2019 | 278,44 | 284,36 | 278,44 | 284,04 | 1,77% | 460.445,00 |
| 10.12.2019 | 277,89 | 280,28 | 277,23 | 279,11 | 0,57% | 378.341,00 |
| 09.12.2019 | 282,12 | 282,50 | 277,43 | 277,52 | -0,92% | 426.352,00 |
| 06.12.2019 | 280,80 | 281,97 | 278,60 | 280,09 | 2,28% | 719.017,00 |
| 05.12.2019 | 272,81 | 275,18 | 271,40 | 273,84 | 1,51% | 623.593,00 |
| 04.12.2019 | 268,96 | 270,41 | 268,14 | 269,76 | 1,86% | 442.106,00 |
| 03.12.2019 | 263,14 | 265,00 | 261,11 | 264,84 | -0,28% | 927.457,00 |
| 02.12.2019 | 270,11 | 270,21 | 263,92 | 265,59 | -1,86% | 761.971,00 |
| 29.11.2019 | 273,43 | 273,43 | 270,43 | 270,62 | -0,32% | 267.557,00 |
| 27.11.2019 | 271,20 | 271,65 | 270,08 | 271,48 | 0,00% | 383.301,00 |
| 26.11.2019 | 273,72 | 273,84 | 271,21 | 271,47 | 0,12% | 445.637,00 |
| 25.11.2019 | 268,36 | 271,75 | 268,13 | 271,15 | 1,85% | 409.532,00 |
| 22.11.2019 | 269,87 | 270,23 | 264,81 | 266,22 | -0,30% | 616.026,00 |
| 21.11.2019 | 269,45 | 269,51 | 266,59 | 267,03 | -0,68% | 652.091,00 |
| 20.11.2019 | 271,30 | 272,00 | 267,00 | 268,87 | -0,99% | 406.567,00 |
| 19.11.2019 | 272,95 | 273,24 | 270,40 | 271,55 | -0,70% | 465.218,00 |
| 18.11.2019 | 273,07 | 276,23 | 271,81 | 273,47 | -0,55% | 430.712,00 |
| 15.11.2019 | 274,31 | 275,52 | 273,58 | 274,97 | 1,94% | 699.458,00 |
| 14.11.2019 | 268,65 | 270,46 | 268,15 | 269,73 | -0,07% | 538.341,00 |
| 13.11.2019 | 268,03 | 270,49 | 267,30 | 269,92 | 0,87% | 422.818,00 |
| 12.11.2019 | 268,20 | 269,15 | 266,61 | 267,59 | 0,33% | 336.123,00 |
| 11.11.2019 | 266,15 | 267,49 | 265,13 | 266,72 | -0,18% | 451.739,00 |
| 08.11.2019 | 265,50 | 268,11 | 264,91 | 267,20 | -0,11% | 50.660,00 |
| 07.11.2019 | 269,39 | 270,26 | 267,50 | 267,50 | -0,44% | 78.205,00 |
| 06.11.2019 | 269,55 | 270,00 | 267,96 | 268,67 | -1,19% | 65.102,00 |
| 05.11.2019 | 271,83 | 273,58 | 271,15 | 271,91 | -0,46% | 20.459,00 |
| 04.11.2019 | 272,76 | 274,89 | 272,16 | 273,18 | 0,96% | 27.998,00 |
| 01.11.2019 | 266,97 | 270,60 | 266,30 | 270,60 | 3,34% | 27.789,00 |
| 31.10.2019 | 265,20 | 265,20 | 261,49 | 261,84 | -1,43% | 35.392,00 |
| 30.10.2019 | 263,12 | 265,93 | 261,19 | 265,65 | 0,36% | 38.956,00 |
| 29.10.2019 | 268,88 | 269,19 | 264,43 | 264,70 | -0,63% | 34.168,00 |
| 28.10.2019 | 267,32 | 268,27 | 266,02 | 266,38 | 0,91% | 68.163,00 |
| 25.10.2019 | 262,39 | 264,47 | 261,94 | 263,98 | -0,32% | 27.989,00 |
| 24.10.2019 | 260,76 | 265,07 | 260,76 | 264,83 | 2,75% | 40.638,00 |
| 23.10.2019 | 254,80 | 257,75 | 253,77 | 257,75 | 0,96% | 42.356,00 |
| 22.10.2019 | 259,07 | 260,22 | 255,11 | 255,29 | -1,96% | 45.827,00 |
| 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 |