644,600€
0,57%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 641,25 | 647,25 | 632,55 | 644,70 | 0,59% | 460,00 |
| 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 |
| 27.09.2024 | 763,00 | 769,70 | 753,00 | 756,80 | -0,81% | 555,00 |
| 26.09.2024 | 751,35 | 773,45 | 743,20 | 763,00 | 2,18% | 754,00 |
| 25.09.2024 | 728,55 | 746,80 | 724,45 | 746,75 | 2,50% | 221,00 |
| 24.09.2024 | 722,45 | 736,95 | 718,40 | 728,55 | 0,92% | 161,00 |
| 23.09.2024 | 717,90 | 730,55 | 711,35 | 721,90 | 0,56% | 228,00 |
| 20.09.2024 | 742,80 | 742,80 | 0,00 | 717,90 | -3,35% | 388,00 |
| 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 |