965,680$
-0,83%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 967,76 | 970,06 | 961,90 | 965,68 | -0,83% | 94.019,00 |
27.03.2024 | 978,78 | 979,20 | 964,07 | 973,74 | 0,25% | 479.467,00 |
26.03.2024 | 986,74 | 989,39 | 970,83 | 971,30 | -0,78% | 590.266,00 |
25.03.2024 | 979,13 | 992,28 | 976,46 | 978,93 | -0,11% | 857.810,00 |
22.03.2024 | 973,71 | 991,08 | 972,57 | 979,96 | -1,01% | 692.811,00 |
21.03.2024 | 1.005,01 | 1.005,66 | 988,08 | 989,93 | 1,94% | 1.010.330,00 |
20.03.2024 | 956,07 | 974,29 | 946,89 | 971,05 | 2,01% | 733.676,00 |
19.03.2024 | 938,54 | 956,59 | 928,00 | 951,91 | 1,12% | 810.555,00 |
18.03.2024 | 949,36 | 958,21 | 939,75 | 941,34 | 0,12% | 649.090,00 |
15.03.2024 | 954,78 | 954,78 | 931,79 | 940,21 | -2,04% | 1.727.397,00 |
14.03.2024 | 968,59 | 971,47 | 950,56 | 959,79 | -0,93% | 730.516,00 |
13.03.2024 | 983,16 | 983,16 | 959,05 | 968,80 | -1,57% | 747.595,00 |
12.03.2024 | 966,80 | 984,99 | 950,48 | 984,29 | 2,25% | 1.150.956,00 |
11.03.2024 | 979,50 | 981,03 | 957,50 | 962,67 | -3,18% | 1.428.192,00 |
08.03.2024 | 1.038,88 | 1.040,21 | 993,23 | 994,33 | -5,07% | 1.638.526,00 |
07.03.2024 | 1.015,67 | 1.056,34 | 1.014,82 | 1.047,39 | 4,33% | 1.553.980,00 |
06.03.2024 | 986,94 | 1.009,63 | 981,47 | 1.003,93 | 3,60% | 1.291.998,00 |
05.03.2024 | 989,71 | 992,04 | 958,69 | 969,03 | -2,91% | 1.067.033,00 |
04.03.2024 | 992,60 | 1.007,68 | 987,75 | 998,04 | 0,72% | 1.428.161,00 |
01.03.2024 | 951,58 | 991,45 | 950,27 | 990,94 | 4,12% | 1.698.220,00 |
29.02.2024 | 939,50 | 952,45 | 938,42 | 951,76 | 1,30% | 671.137,00 |
28.02.2024 | 939,04 | 943,50 | 935,10 | 939,50 | -0,21% | 512.750,00 |
27.02.2024 | 953,00 | 957,76 | 940,36 | 941,48 | -0,64% | 700.104,00 |
26.02.2024 | 941,51 | 951,72 | 936,20 | 947,59 | 1,54% | 651.083,00 |
23.02.2024 | 952,28 | 954,56 | 932,79 | 933,25 | -1,95% | 878.996,00 |
22.02.2024 | 946,92 | 959,46 | 941,20 | 951,85 | 4,81% | 1.613.410,00 |
21.02.2024 | 897,45 | 908,67 | 892,63 | 908,21 | -0,15% | 832.288,00 |
20.02.2024 | 918,60 | 919,98 | 898,51 | 909,57 | -2,09% | 1.030.367,00 |
16.02.2024 | 932,73 | 948,52 | 925,73 | 928,94 | -0,10% | 1.161.340,00 |
15.02.2024 | 929,08 | 934,75 | 919,34 | 929,84 | 0,58% | 710.323,00 |
14.02.2024 | 914,78 | 925,75 | 913,40 | 924,44 | 2,35% | 1.197.466,00 |
13.02.2024 | 890,85 | 915,89 | 889,01 | 903,24 | -2,79% | 1.172.410,00 |
12.02.2024 | 939,66 | 946,48 | 927,35 | 929,21 | -2,15% | 1.026.552,00 |
09.02.2024 | 936,69 | 954,32 | 931,71 | 949,60 | 2,89% | 1.588.795,00 |
08.02.2024 | 917,59 | 927,73 | 910,91 | 922,93 | 0,08% | 1.025.334,00 |
07.02.2024 | 905,29 | 927,79 | 905,06 | 922,23 | 1,92% | 1.489.688,00 |
06.02.2024 | 898,80 | 905,76 | 890,85 | 904,89 | 0,72% | 1.389.785,00 |
05.02.2024 | 885,60 | 901,92 | 881,10 | 898,39 | 0,87% | 891.073,00 |
02.02.2024 | 879,24 | 893,05 | 879,09 | 890,66 | 0,02% | 896.464,00 |
01.02.2024 | 882,32 | 893,78 | 876,66 | 890,51 | 2,38% | 924.481,00 |
31.01.2024 | 861,22 | 884,00 | 859,46 | 869,80 | 0,20% | 1.066.388,00 |
30.01.2024 | 874,05 | 877,73 | 862,60 | 868,03 | -1,67% | 883.163,00 |
29.01.2024 | 867,58 | 883,42 | 865,20 | 882,75 | 1,73% | 952.789,00 |
26.01.2024 | 863,55 | 873,20 | 853,21 | 867,75 | -0,15% | 1.614.811,00 |
25.01.2024 | 869,00 | 883,28 | 862,98 | 869,07 | 2,62% | 3.259.529,00 |
24.01.2024 | 826,86 | 864,59 | 826,50 | 846,88 | 8,80% | 7.589.688,00 |
23.01.2024 | 766,05 | 778,67 | 762,54 | 778,39 | 1,53% | 1.768.421,00 |
22.01.2024 | 766,40 | 776,53 | 765,53 | 766,68 | 1,17% | 1.416.780,00 |
19.01.2024 | 748,50 | 759,47 | 744,78 | 757,83 | 1,79% | 1.796.062,00 |
18.01.2024 | 724,68 | 748,27 | 724,68 | 744,53 | 4,53% | 2.232.649,00 |
17.01.2024 | 705,95 | 713,17 | 696,08 | 712,27 | 0,82% | 832.931,00 |
16.01.2024 | 707,99 | 711,30 | 702,50 | 706,50 | -0,94% | 906.514,00 |
12.01.2024 | 712,61 | 715,54 | 709,62 | 713,22 | -0,78% | 580.513,00 |
11.01.2024 | 720,49 | 724,19 | 708,63 | 718,86 | 0,15% | 488.568,00 |
10.01.2024 | 716,47 | 720,00 | 708,04 | 717,79 | 0,26% | 500.209,00 |
09.01.2024 | 710,67 | 719,07 | 710,67 | 715,95 | -0,66% | 524.108,00 |
08.01.2024 | 712,65 | 720,84 | 711,91 | 720,73 | 2,47% | 691.745,00 |
05.01.2024 | 700,76 | 709,78 | 699,60 | 703,34 | 0,48% | 579.264,00 |
04.01.2024 | 698,00 | 709,51 | 697,51 | 700,00 | -0,45% | 633.911,00 |
03.01.2024 | 700,60 | 706,64 | 699,60 | 703,14 | -2,01% | 747.316,00 |
02.01.2024 | 730,00 | 730,77 | 714,14 | 717,55 | -5,20% | 1.173.576,00 |
29.12.2023 | 758,03 | 760,35 | 752,33 | 756,92 | -0,12% | 518.006,00 |
28.12.2023 | 762,07 | 763,09 | 757,81 | 757,85 | -0,84% | 455.869,00 |
27.12.2023 | 760,82 | 764,48 | 758,35 | 764,25 | 0,21% | 416.937,00 |
26.12.2023 | 750,10 | 765,79 | 750,00 | 762,68 | 1,35% | 497.936,00 |
22.12.2023 | 752,84 | 755,82 | 749,10 | 752,53 | -0,36% | 597.364,00 |
21.12.2023 | 744,17 | 755,92 | 743,55 | 755,27 | 3,51% | 883.095,00 |
20.12.2023 | 739,60 | 749,86 | 729,65 | 729,65 | -2,06% | 855.304,00 |
19.12.2023 | 743,00 | 745,08 | 740,53 | 745,02 | 0,40% | 475.449,00 |
18.12.2023 | 747,37 | 747,79 | 736,32 | 742,06 | -1,45% | 775.178,00 |
15.12.2023 | 753,71 | 760,33 | 749,62 | 752,96 | -0,10% | 1.507.015,00 |
14.12.2023 | 744,30 | 755,99 | 744,30 | 753,71 | 2,50% | 1.341.732,00 |
13.12.2023 | 724,65 | 738,68 | 720,74 | 735,33 | 2,05% | 950.636,00 |
12.12.2023 | 714,92 | 720,98 | 711,31 | 720,56 | 1,43% | 823.386,00 |
11.12.2023 | 704,72 | 713,49 | 702,60 | 710,37 | 2,00% | 1.421.949,00 |
08.12.2023 | 695,34 | 702,83 | 694,03 | 696,43 | -0,42% | 920.784,00 |
07.12.2023 | 695,37 | 700,48 | 692,09 | 699,39 | 1,10% | 650.757,00 |
06.12.2023 | 699,42 | 703,27 | 691,22 | 691,79 | -0,46% | 565.940,00 |
05.12.2023 | 690,32 | 697,43 | 687,93 | 694,98 | 0,68% | 568.809,00 |
04.12.2023 | 686,74 | 690,72 | 679,12 | 690,32 | -0,27% | 718.486,00 |
01.12.2023 | 688,17 | 695,58 | 683,04 | 692,20 | 1,16% | 857.676,00 |
30.11.2023 | 683,11 | 684,33 | 676,38 | 684,24 | -0,49% | 596.267,00 |
29.11.2023 | 686,51 | 693,11 | 684,66 | 687,61 | 1,72% | 794.687,00 |
28.11.2023 | 680,00 | 682,85 | 672,65 | 675,99 | -1,80% | 640.331,00 |
27.11.2023 | 687,66 | 690,31 | 685,05 | 688,38 | -0,41% | 545.092,00 |
24.11.2023 | 690,07 | 692,03 | 687,90 | 691,18 | 0,93% | 352.123,00 |
22.11.2023 | 689,47 | 694,05 | 683,91 | 684,80 | 0,06% | 523.137,00 |
21.11.2023 | 693,87 | 694,58 | 679,92 | 684,42 | -1,46% | 703.439,00 |
20.11.2023 | 685,32 | 696,97 | 685,32 | 694,56 | 1,23% | 564.181,00 |
17.11.2023 | 681,06 | 687,59 | 679,20 | 686,09 | 0,82% | 627.685,00 |
16.11.2023 | 676,71 | 684,58 | 675,00 | 680,51 | 0,37% | 674.878,00 |
15.11.2023 | 680,28 | 682,20 | 675,01 | 678,00 | 0,38% | 910.313,00 |
14.11.2023 | 674,65 | 678,49 | 669,50 | 675,41 | 3,18% | 1.163.376,00 |
13.11.2023 | 654,14 | 657,75 | 648,27 | 654,60 | -1,01% | 639.805,00 |
10.11.2023 | 644,46 | 663,22 | 640,79 | 661,28 | 4,26% | 1.247.006,00 |
09.11.2023 | 646,39 | 649,38 | 633,85 | 634,24 | -0,79% | 1.029.717,00 |
08.11.2023 | 639,55 | 642,66 | 637,15 | 639,29 | 0,47% | 726.449,00 |
07.11.2023 | 633,82 | 641,39 | 633,53 | 636,31 | -0,18% | 528.639,00 |
06.11.2023 | 636,88 | 638,80 | 631,17 | 637,45 | -0,77% | 599.973,00 |
03.11.2023 | 643,10 | 647,00 | 638,90 | 642,41 | 1,75% | 907.022,00 |