Börse:
287,434$
0,07%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
286,767$
Ask:
288,101$
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen