703,250€
-0,73%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 708,70 | 718,05 | 701,60 | 704,45 | -0,56% | 563,00 |
| 20.02.2025 | 713,45 | 723,20 | 705,70 | 708,45 | -0,80% | 1.310,00 |
| 19.02.2025 | 715,95 | 722,80 | 707,20 | 714,15 | 0,02% | 1.535,00 |
| 18.02.2025 | 726,40 | 730,75 | 709,30 | 714,00 | -1,71% | 357,00 |
| 17.02.2025 | 718,00 | 730,40 | 718,00 | 726,40 | 1,23% | 354,00 |
| 14.02.2025 | 740,45 | 744,85 | 715,05 | 717,60 | -3,16% | 490,00 |
| 13.02.2025 | 725,60 | 741,00 | 719,15 | 741,00 | 2,21% | 642,00 |
| 12.02.2025 | 724,60 | 726,60 | 707,80 | 724,95 | 0,06% | 400,00 |
| 11.02.2025 | 717,85 | 726,65 | 715,70 | 724,50 | 0,93% | 692,00 |
| 10.02.2025 | 707,70 | 721,15 | 704,40 | 717,85 | 1,71% | 528,00 |
| 07.02.2025 | 710,50 | 716,00 | 700,90 | 705,80 | -0,65% | 1.144,00 |
| 06.02.2025 | 711,85 | 715,35 | 705,35 | 710,40 | -0,32% | 269,00 |
| 05.02.2025 | 707,15 | 713,05 | 693,60 | 712,65 | 0,93% | 686,00 |
| 04.02.2025 | 711,45 | 716,70 | 702,65 | 706,05 | -0,76% | 530,00 |
| 03.02.2025 | 702,25 | 714,45 | 667,50 | 711,45 | -0,17% | 1.102,00 |
| 31.01.2025 | 710,70 | 729,75 | 708,55 | 712,65 | 0,42% | 1.224,00 |
| 30.01.2025 | 689,40 | 716,45 | 688,25 | 709,70 | 3,48% | 1.396,00 |
| 29.01.2025 | 662,05 | 721,90 | 660,95 | 685,80 | 4,31% | 2.374,00 |
| 28.01.2025 | 661,15 | 673,65 | 638,60 | 657,45 | -0,09% | 1.439,00 |
| 27.01.2025 | 703,50 | 703,50 | 618,50 | 658,05 | -5,97% | 4.423,00 |
| 24.01.2025 | 717,70 | 723,45 | 696,20 | 699,80 | -2,47% | 610,00 |
| 23.01.2025 | 738,95 | 741,75 | 707,40 | 717,50 | -2,84% | 935,00 |
| 22.01.2025 | 734,75 | 752,95 | 733,90 | 738,45 | 0,51% | 925,00 |
| 21.01.2025 | 747,40 | 749,55 | 727,50 | 734,70 | -1,69% | 303,00 |
| 20.01.2025 | 740,00 | 748,55 | 735,25 | 747,35 | 1,59% | 1.382,00 |
| 17.01.2025 | 732,90 | 749,30 | 730,80 | 735,65 | 0,58% | 497,00 |
| 16.01.2025 | 709,45 | 747,50 | 708,35 | 731,40 | 3,31% | 629,00 |
| 15.01.2025 | 714,20 | 721,45 | 705,55 | 708,00 | -0,81% | 256,00 |
| 14.01.2025 | 714,30 | 726,75 | 707,05 | 713,75 | 0,18% | 595,00 |
| 13.01.2025 | 722,90 | 725,50 | 699,20 | 712,50 | -1,45% | 855,00 |
| 10.01.2025 | 732,75 | 734,30 | 718,10 | 723,00 | -1,37% | 251,00 |
| 09.01.2025 | 721,85 | 734,00 | 713,20 | 733,05 | 1,63% | 232,00 |
| 08.01.2025 | 733,35 | 744,45 | 715,05 | 721,30 | -1,75% | 997,00 |
| 07.01.2025 | 737,75 | 751,90 | 727,60 | 734,15 | -0,49% | 742,00 |
| 06.01.2025 | 694,75 | 751,10 | 693,25 | 737,75 | 6,55% | 1.663,00 |
| 03.01.2025 | 684,40 | 696,25 | 677,45 | 692,40 | 1,15% | 348,00 |
| 02.01.2025 | 676,40 | 691,10 | 674,40 | 684,50 | 1,19% | 490,00 |
| 30.12.2024 | 684,35 | 686,85 | 675,35 | 676,45 | -1,03% | 132,00 |
| 27.12.2024 | 689,05 | 695,65 | 680,40 | 683,50 | -0,75% | 758,00 |
| 23.12.2024 | 676,85 | 693,95 | 676,05 | 688,65 | 1,86% | 443,00 |
| 20.12.2024 | 687,00 | 690,15 | 669,25 | 676,05 | -1,59% | 707,00 |
| 19.12.2024 | 690,00 | 700,75 | 685,35 | 687,00 | 0,00% | 1.113,00 |
| 18.12.2024 | 702,60 | 721,95 | 687,00 | 687,00 | -2,22% | 997,00 |
| 17.12.2024 | 688,35 | 713,90 | 685,05 | 702,60 | 2,07% | 768,00 |
| 16.12.2024 | 685,15 | 694,35 | 680,15 | 688,35 | 0,54% | 542,00 |
| 13.12.2024 | 680,70 | 691,05 | 680,70 | 684,65 | 0,58% | 706,00 |
| 12.12.2024 | 681,30 | 686,15 | 674,25 | 680,70 | -0,09% | 276,00 |
| 11.12.2024 | 669,95 | 683,40 | 669,95 | 681,30 | 1,69% | 646,00 |
| 10.12.2024 | 671,75 | 682,65 | 667,55 | 669,95 | -0,30% | 494,00 |
| 09.12.2024 | 672,95 | 683,35 | 668,25 | 671,95 | -0,07% | 1.163,00 |
| 06.12.2024 | 675,00 | 678,65 | 670,45 | 672,45 | -0,38% | 536,00 |
| 05.12.2024 | 687,90 | 693,05 | 670,20 | 675,00 | -1,88% | 886,00 |
| 04.12.2024 | 682,90 | 690,70 | 674,15 | 687,90 | 0,64% | 998,00 |
| 03.12.2024 | 669,00 | 684,00 | 662,35 | 683,50 | 2,17% | 1.178,00 |
| 02.12.2024 | 651,15 | 679,05 | 643,95 | 669,00 | 2,25% | 868,00 |
| 29.11.2024 | 649,40 | 662,95 | 638,45 | 654,25 | 0,75% | 663,00 |
| 28.11.2024 | 630,60 | 662,30 | 630,30 | 649,40 | 3,03% | 1.120,00 |
| 27.11.2024 | 642,70 | 642,75 | 624,25 | 630,30 | -1,88% | 408,00 |
| 26.11.2024 | 653,55 | 653,55 | 637,05 | 642,40 | -1,66% | 371,00 |
| 25.11.2024 | 646,05 | 659,15 | 644,70 | 653,25 | 1,11% | 598,00 |
| 22.11.2024 | 641,25 | 647,25 | 632,55 | 646,05 | 0,80% | 527,00 |
| 21.11.2024 | 620,05 | 640,95 | 605,65 | 640,95 | 3,10% | 1.496,00 |
| 20.11.2024 | 625,50 | 635,70 | 613,15 | 621,65 | -0,38% | 1.219,00 |
| 19.11.2024 | 629,00 | 636,35 | 618,75 | 624,00 | -0,84% | 387,00 |
| 18.11.2024 | 629,60 | 641,55 | 613,25 | 629,30 | -0,05% | 1.071,00 |
| 15.11.2024 | 659,50 | 661,75 | 626,55 | 629,60 | -4,76% | 1.422,00 |
| 14.11.2024 | 634,50 | 674,90 | 632,95 | 661,10 | 4,19% | 3.238,00 |
| 13.11.2024 | 630,05 | 635,55 | 619,05 | 634,50 | 0,71% | 797,00 |
| 12.11.2024 | 625,15 | 642,95 | 623,05 | 630,05 | -0,06% | 591,00 |
| 11.11.2024 | 624,00 | 634,85 | 622,25 | 630,45 | 1,03% | 1.277,00 |
| 08.11.2024 | 626,35 | 637,25 | 613,95 | 624,00 | -0,38% | 2.012,00 |
| 07.11.2024 | 615,50 | 630,65 | 605,65 | 626,35 | 1,52% | 702,00 |
| 06.11.2024 | 619,15 | 635,20 | 610,05 | 617,00 | -0,59% | 1.310,00 |
| 05.11.2024 | 618,85 | 628,75 | 613,00 | 620,65 | 0,18% | 549,00 |
| 04.11.2024 | 626,25 | 634,25 | 616,45 | 619,55 | -1,07% | 688,00 |
| 01.11.2024 | 622,95 | 628,55 | 616,60 | 626,25 | 0,40% | 915,00 |
| 31.10.2024 | 632,40 | 633,35 | 614,55 | 623,75 | -1,37% | 797,00 |
| 30.10.2024 | 655,20 | 660,35 | 630,35 | 632,40 | -3,96% | 1.049,00 |
| 29.10.2024 | 656,85 | 661,55 | 652,45 | 658,50 | 0,22% | 599,00 |
| 28.10.2024 | 665,05 | 671,60 | 650,95 | 657,05 | -0,73% | 622,00 |
| 25.10.2024 | 659,00 | 668,15 | 653,45 | 661,85 | 0,43% | 792,00 |
| 24.10.2024 | 661,50 | 669,75 | 656,20 | 659,00 | -0,38% | 628,00 |
| 23.10.2024 | 667,75 | 672,45 | 649,00 | 661,50 | -0,82% | 1.164,00 |
| 22.10.2024 | 661,25 | 679,25 | 656,90 | 666,95 | 0,62% | 873,00 |
| 21.10.2024 | 665,90 | 677,80 | 655,75 | 662,85 | -0,46% | 2.629,00 |
| 18.10.2024 | 649,30 | 668,85 | 639,75 | 665,90 | 2,43% | 2.621,00 |
| 17.10.2024 | 638,10 | 654,00 | 624,95 | 650,10 | 1,88% | 5.592,00 |
| 16.10.2024 | 687,50 | 687,50 | 624,95 | 638,10 | -7,19% | 6.665,00 |
| 15.10.2024 | 797,40 | 804,45 | 659,10 | 687,50 | -13,78% | 5.095,00 |
| 14.10.2024 | 771,00 | 800,60 | 769,20 | 797,40 | 3,50% | 793,00 |
| 11.10.2024 | 761,80 | 772,15 | 755,70 | 770,40 | 1,13% | 75,00 |
| 10.10.2024 | 771,55 | 771,55 | 750,85 | 761,80 | -1,26% | 205,00 |
| 09.10.2024 | 752,00 | 772,45 | 744,75 | 771,55 | 2,68% | 120,00 |
| 08.10.2024 | 742,35 | 756,85 | 739,85 | 751,40 | 0,65% | 396,00 |
| 07.10.2024 | 759,70 | 765,95 | 733,35 | 746,55 | -1,46% | 262,00 |
| 04.10.2024 | 754,80 | 770,55 | 747,35 | 757,60 | 0,53% | 230,00 |
| 03.10.2024 | 755,10 | 759,45 | 745,25 | 753,60 | -0,28% | 149,00 |
| 02.10.2024 | 746,55 | 761,75 | 739,25 | 755,70 | 1,39% | 240,00 |
| 01.10.2024 | 750,20 | 762,85 | 732,95 | 745,35 | -0,57% | 177,00 |
| 30.09.2024 | 759,20 | 761,50 | 739,15 | 749,60 | -0,95% | 108,00 |