731,800€
-1,48%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 742,80 | 742,80 | 719,50 | 731,25 | -1,55% | 29,00 |
| 19.09.2024 | 711,70 | 751,20 | 711,70 | 742,80 | 4,28% | 385,00 |
| 18.09.2024 | 724,55 | 726,55 | 710,25 | 712,30 | -1,69% | 500,00 |
| 17.09.2024 | 721,00 | 730,30 | 716,15 | 724,55 | 0,31% | 227,00 |
| 16.09.2024 | 735,70 | 744,30 | 713,40 | 722,30 | -1,82% | 193,00 |
| 13.09.2024 | 723,60 | 738,90 | 722,35 | 735,70 | 1,67% | 325,00 |
| 12.09.2024 | 727,05 | 732,25 | 719,85 | 723,60 | -0,56% | 411,00 |
| 11.09.2024 | 684,30 | 727,65 | 678,50 | 727,65 | 6,41% | 596,00 |
| 10.09.2024 | 679,45 | 683,80 | 667,15 | 683,80 | 0,57% | 507,00 |
| 09.09.2024 | 685,70 | 699,95 | 668,75 | 679,95 | -0,29% | 768,00 |
| 06.09.2024 | 716,45 | 723,05 | 678,65 | 681,90 | -4,82% | 756,00 |
| 05.09.2024 | 732,10 | 736,05 | 713,65 | 716,45 | -2,22% | 338,00 |
| 04.09.2024 | 763,40 | 764,90 | 723,45 | 732,70 | -4,60% | 1.000,00 |
| 03.09.2024 | 819,20 | 819,70 | 764,35 | 768,00 | -6,25% | 582,00 |
| 02.09.2024 | 817,00 | 828,00 | 802,50 | 819,20 | 0,15% | 181,00 |
| 30.08.2024 | 802,50 | 818,85 | 802,50 | 818,00 | 1,93% | 80,00 |
| 29.08.2024 | 799,55 | 825,10 | 777,50 | 802,50 | 0,44% | 574,00 |
| 28.08.2024 | 797,25 | 807,65 | 793,35 | 798,95 | 0,21% | 155,00 |
| 27.08.2024 | 793,20 | 802,45 | 784,30 | 797,25 | 0,51% | 289,00 |
| 26.08.2024 | 809,45 | 817,50 | 791,25 | 793,20 | -2,16% | 241,00 |
| 23.08.2024 | 818,10 | 831,55 | 808,55 | 810,75 | -0,90% | 166,00 |
| 22.08.2024 | 845,20 | 848,05 | 815,50 | 818,10 | -3,21% | 260,00 |
| 21.08.2024 | 835,25 | 847,20 | 832,70 | 845,20 | 1,35% | 184,00 |
| 20.08.2024 | 840,80 | 854,65 | 827,35 | 833,95 | -0,70% | 389,00 |
| 19.08.2024 | 832,85 | 840,80 | 823,70 | 839,80 | 0,83% | 129,00 |
| 16.08.2024 | 844,35 | 846,35 | 824,95 | 832,85 | -1,25% | 347,00 |
| 15.08.2024 | 801,00 | 845,70 | 800,35 | 843,35 | 5,29% | 330,00 |
| 14.08.2024 | 790,90 | 807,95 | 788,75 | 801,00 | 1,28% | 259,00 |
| 13.08.2024 | 784,15 | 794,80 | 781,65 | 790,90 | 1,11% | 113,00 |
| 12.08.2024 | 790,20 | 794,20 | 781,20 | 782,25 | -0,77% | 409,00 |
| 09.08.2024 | 798,65 | 812,35 | 777,05 | 788,30 | -1,53% | 381,00 |
| 08.08.2024 | 767,90 | 803,60 | 764,20 | 800,55 | 4,76% | 309,00 |
| 07.08.2024 | 772,90 | 804,25 | 764,20 | 764,20 | -0,88% | 423,00 |
| 06.08.2024 | 752,30 | 802,00 | 752,30 | 771,00 | 2,13% | 659,00 |
| 05.08.2024 | 750,50 | 766,25 | 669,80 | 754,95 | 0,59% | 1.957,00 |
| 02.08.2024 | 823,00 | 823,00 | 728,65 | 750,50 | -8,81% | 1.448,00 |
| 01.08.2024 | 865,00 | 870,10 | 810,80 | 823,00 | -4,80% | 769,00 |
| 31.07.2024 | 803,00 | 889,30 | 803,00 | 864,50 | 7,73% | 514,00 |
| 30.07.2024 | 808,50 | 828,35 | 794,95 | 802,50 | -0,47% | 516,00 |
| 29.07.2024 | 827,90 | 833,95 | 805,30 | 806,30 | -1,55% | 468,00 |
| 26.07.2024 | 805,75 | 830,65 | 801,15 | 819,00 | 1,64% | 465,00 |
| 25.07.2024 | 810,20 | 817,85 | 784,85 | 805,75 | -0,79% | 799,00 |
| 24.07.2024 | 862,05 | 862,05 | 807,10 | 812,15 | -5,83% | 617,00 |
| 23.07.2024 | 867,50 | 870,65 | 848,05 | 862,45 | -0,63% | 317,00 |
| 22.07.2024 | 825,80 | 867,90 | 825,50 | 867,90 | 5,14% | 825,00 |
| 19.07.2024 | 852,50 | 856,95 | 821,35 | 825,50 | -3,05% | 725,00 |
| 18.07.2024 | 893,10 | 894,20 | 835,75 | 851,50 | -4,75% | 1.750,00 |
| 17.07.2024 | 983,00 | 983,00 | 849,45 | 894,00 | -8,99% | 4.239,00 |
| 16.07.2024 | 978,25 | 991,45 | 975,05 | 982,30 | 0,49% | 399,00 |
| 15.07.2024 | 997,40 | 1.014,30 | 974,60 | 977,55 | -1,87% | 291,00 |
| 12.07.2024 | 982,20 | 1.008,90 | 973,05 | 996,20 | 1,50% | 155,00 |
| 11.07.2024 | 1.013,60 | 1.021,70 | 978,45 | 981,50 | -3,11% | 197,00 |
| 10.07.2024 | 983,45 | 1.013,60 | 977,85 | 1.013,00 | 3,08% | 245,00 |
| 09.07.2024 | 1.001,40 | 1.003,90 | 981,70 | 982,75 | -1,63% | 173,00 |
| 08.07.2024 | 991,80 | 1.010,80 | 988,70 | 999,00 | 0,77% | 231,00 |
| 05.07.2024 | 988,35 | 999,35 | 987,95 | 991,40 | 0,27% | 206,00 |
| 04.07.2024 | 993,05 | 995,30 | 980,45 | 988,75 | -0,51% | 55,00 |
| 03.07.2024 | 975,35 | 993,85 | 973,65 | 993,85 | 2,05% | 246,00 |
| 02.07.2024 | 958,20 | 974,65 | 949,15 | 973,85 | 1,31% | 143,00 |
| 01.07.2024 | 956,15 | 972,75 | 947,25 | 961,30 | 0,45% | 190,00 |
| 28.06.2024 | 961,60 | 979,85 | 949,05 | 956,95 | -0,48% | 220,00 |
| 27.06.2024 | 950,55 | 971,35 | 948,25 | 961,60 | 1,25% | 105,00 |
| 26.06.2024 | 957,20 | 965,55 | 941,10 | 949,75 | -0,54% | 102,00 |
| 25.06.2024 | 935,00 | 955,30 | 921,15 | 954,90 | 2,25% | 232,00 |
| 24.06.2024 | 968,95 | 972,65 | 933,20 | 933,85 | -3,70% | 230,00 |
| 21.06.2024 | 980,30 | 983,95 | 957,25 | 969,75 | -1,08% | 124,00 |
| 20.06.2024 | 970,00 | 990,45 | 970,00 | 980,30 | 1,06% | 351,00 |
| 19.06.2024 | 986,90 | 992,35 | 965,35 | 970,00 | -1,71% | 134,00 |
| 18.06.2024 | 979,70 | 994,95 | 968,95 | 986,90 | 0,65% | 207,00 |
| 17.06.2024 | 959,95 | 982,45 | 959,95 | 980,50 | 2,14% | 252,00 |
| 14.06.2024 | 980,35 | 982,55 | 950,85 | 959,95 | -2,00% | 278,00 |
| 13.06.2024 | 989,80 | 999,70 | 964,85 | 979,55 | -1,12% | 512,00 |
| 12.06.2024 | 964,40 | 993,65 | 958,55 | 990,60 | 3,04% | 300,00 |
| 11.06.2024 | 967,25 | 969,65 | 950,70 | 961,40 | -0,60% | 152,00 |
| 10.06.2024 | 952,80 | 972,40 | 942,45 | 967,25 | 1,27% | 537,00 |
| 07.06.2024 | 964,40 | 970,20 | 950,55 | 955,10 | -0,96% | 258,00 |
| 06.06.2024 | 952,55 | 972,25 | 948,65 | 964,40 | 1,19% | 491,00 |
| 05.06.2024 | 873,80 | 956,50 | 873,80 | 953,05 | 9,07% | 914,00 |
| 04.06.2024 | 884,00 | 887,25 | 867,65 | 873,80 | -1,20% | 45,00 |
| 03.06.2024 | 885,95 | 896,35 | 873,00 | 884,40 | -0,02% | 161,00 |
| 31.05.2024 | 891,25 | 902,00 | 861,50 | 884,55 | -0,67% | 231,00 |
| 30.05.2024 | 888,90 | 893,40 | 877,95 | 890,55 | 0,33% | 196,00 |
| 29.05.2024 | 909,30 | 910,65 | 882,05 | 887,60 | -2,39% | 181,00 |
| 28.05.2024 | 884,20 | 910,45 | 883,80 | 909,30 | 2,84% | 269,00 |
| 27.05.2024 | 880,20 | 888,65 | 874,95 | 884,20 | 0,50% | 161,00 |
| 24.05.2024 | 865,20 | 884,15 | 860,65 | 879,80 | 1,69% | 164,00 |
| 23.05.2024 | 865,00 | 892,10 | 858,20 | 865,20 | 0,02% | 196,00 |
| 22.05.2024 | 852,60 | 865,00 | 844,95 | 865,00 | 1,45% | 191,00 |
| 21.05.2024 | 864,30 | 864,80 | 843,30 | 852,60 | -1,35% | 92,00 |
| 20.05.2024 | 851,10 | 870,10 | 846,55 | 864,30 | 1,55% | 49,00 |
| 17.05.2024 | 847,75 | 856,60 | 842,55 | 851,10 | 0,31% | 91,00 |
| 16.05.2024 | 860,15 | 866,45 | 847,35 | 848,45 | -1,36% | 264,00 |
| 15.05.2024 | 844,50 | 860,45 | 840,30 | 860,15 | 1,85% | 332,00 |
| 14.05.2024 | 851,45 | 853,35 | 837,30 | 844,50 | -0,82% | 75,00 |
| 13.05.2024 | 862,20 | 870,25 | 846,75 | 851,45 | -1,17% | 42,00 |
| 10.05.2024 | 847,10 | 870,55 | 847,10 | 861,50 | 1,62% | 148,00 |
| 09.05.2024 | 848,50 | 851,95 | 843,65 | 847,80 | -0,16% | 14,00 |
| 08.05.2024 | 845,60 | 853,45 | 840,25 | 849,20 | 0,34% | 128,00 |
| 07.05.2024 | 850,60 | 859,70 | 843,50 | 846,30 | -0,51% | 257,00 |
| 06.05.2024 | 837,40 | 852,70 | 832,50 | 850,60 | 1,58% | 533,00 |