645,600€
0,93%
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 | 640,90 | 647,20 | 632,60 | 645,40 | 0,90% | 16.118,00 |
| 21.11.2024 | 622,75 | 640,80 | 605,80 | 639,65 | 2,68% | 33.729,00 |
| 20.11.2024 | 630,50 | 635,05 | 613,20 | 622,95 | -0,42% | 18.181,00 |
| 19.11.2024 | 629,90 | 636,20 | 618,75 | 625,60 | -0,49% | 16.483,00 |
| 18.11.2024 | 639,55 | 641,00 | 613,25 | 628,70 | 0,08% | 23.835,00 |
| 15.11.2024 | 659,00 | 660,80 | 626,10 | 628,20 | -5,01% | 34.387,00 |
| 14.11.2024 | 643,00 | 674,90 | 641,00 | 661,30 | 4,04% | 43.960,00 |
| 13.11.2024 | 632,25 | 635,75 | 619,30 | 635,60 | 0,71% | 22.812,00 |
| 12.11.2024 | 630,50 | 643,00 | 625,10 | 631,10 | 0,10% | 23.005,00 |
| 11.11.2024 | 628,00 | 634,30 | 622,30 | 630,50 | 0,88% | 24.208,00 |
| 08.11.2024 | 629,80 | 637,10 | 614,10 | 625,00 | -0,33% | 15.620,00 |
| 07.11.2024 | 616,80 | 630,00 | 606,00 | 627,10 | 1,77% | 18.653,00 |
| 06.11.2024 | 628,10 | 635,50 | 610,00 | 616,20 | -0,55% | 24.212,00 |
| 05.11.2024 | 621,10 | 629,10 | 613,10 | 619,60 | 0,41% | 17.552,00 |
| 04.11.2024 | 630,60 | 633,00 | 616,50 | 617,10 | -1,66% | 17.908,00 |
| 01.11.2024 | 622,90 | 628,50 | 617,00 | 627,50 | 0,88% | 11.941,00 |
| 31.10.2024 | 633,20 | 633,30 | 614,90 | 622,00 | -1,74% | 21.925,00 |
| 30.10.2024 | 662,00 | 662,00 | 630,10 | 633,00 | -3,97% | 32.783,00 |
| 29.10.2024 | 655,00 | 661,20 | 652,50 | 659,20 | 0,32% | 16.664,00 |
| 28.10.2024 | 669,50 | 670,90 | 651,10 | 657,10 | -0,68% | 21.241,00 |
| 25.10.2024 | 661,00 | 668,10 | 653,50 | 661,60 | 0,55% | 19.098,00 |
| 24.10.2024 | 660,60 | 669,30 | 656,00 | 658,00 | 0,00% | 18.874,00 |
| 23.10.2024 | 670,10 | 672,00 | 650,20 | 658,00 | -1,63% | 24.510,00 |
| 22.10.2024 | 661,80 | 678,10 | 658,00 | 668,90 | 1,27% | 21.999,00 |
| 21.10.2024 | 674,90 | 675,70 | 655,50 | 660,50 | -0,72% | 32.911,00 |
| 18.10.2024 | 648,20 | 668,70 | 640,20 | 665,30 | 3,00% | 57.328,00 |
| 17.10.2024 | 636,00 | 651,90 | 625,10 | 645,90 | 2,20% | 99.836,00 |
| 16.10.2024 | 679,90 | 679,90 | 624,60 | 632,00 | -5,95% | 135.552,00 |
| 15.10.2024 | 800,60 | 804,00 | 658,00 | 672,00 | -15,79% | 92.354,00 |
| 14.10.2024 | 773,50 | 800,10 | 769,80 | 798,00 | 3,46% | 16.114,00 |
| 11.10.2024 | 762,90 | 772,00 | 756,00 | 771,30 | 1,29% | 8.155,00 |
| 10.10.2024 | 769,90 | 771,80 | 750,80 | 761,50 | -1,17% | 7.461,00 |
| 09.10.2024 | 752,30 | 772,90 | 745,60 | 770,50 | 2,49% | 7.119,00 |
| 08.10.2024 | 745,00 | 756,50 | 739,00 | 751,80 | 1,24% | 6.427,00 |
| 07.10.2024 | 763,00 | 765,20 | 733,20 | 742,60 | -2,11% | 11.597,00 |
| 04.10.2024 | 753,90 | 770,40 | 747,60 | 758,60 | 0,49% | 5.904,00 |
| 03.10.2024 | 754,40 | 759,00 | 745,50 | 754,90 | -0,44% | 3.344,00 |
| 02.10.2024 | 744,00 | 759,90 | 739,30 | 758,20 | 1,80% | 6.670,00 |
| 01.10.2024 | 750,50 | 762,70 | 733,30 | 744,80 | -0,77% | 9.879,00 |
| 30.09.2024 | 757,20 | 759,40 | 738,60 | 750,60 | -0,74% | 7.576,00 |
| 27.09.2024 | 764,90 | 770,00 | 753,10 | 756,20 | -0,98% | 8.991,00 |
| 26.09.2024 | 760,00 | 773,50 | 752,70 | 763,70 | 3,79% | 14.699,00 |
| 25.09.2024 | 726,90 | 739,90 | 723,80 | 735,80 | 0,73% | 8.350,00 |
| 24.09.2024 | 725,40 | 736,70 | 719,00 | 730,50 | 0,97% | 8.733,00 |
| 23.09.2024 | 716,10 | 730,40 | 713,50 | 723,50 | 1,19% | 8.970,00 |
| 20.09.2024 | 729,00 | 739,60 | 708,60 | 715,00 | -3,51% | 14.239,00 |
| 19.09.2024 | 720,30 | 751,80 | 719,20 | 741,00 | 3,93% | 15.121,00 |
| 18.09.2024 | 725,90 | 727,50 | 710,40 | 713,00 | -1,52% | 9.424,00 |
| 17.09.2024 | 724,70 | 730,40 | 716,40 | 724,00 | 0,07% | 6.692,00 |
| 16.09.2024 | 743,70 | 746,00 | 713,20 | 723,50 | -1,75% | 7.756,00 |
| 13.09.2024 | 723,00 | 738,10 | 722,60 | 736,40 | 1,98% | 6.942,00 |
| 12.09.2024 | 729,00 | 732,80 | 720,10 | 722,10 | -0,47% | 9.965,00 |
| 11.09.2024 | 681,10 | 725,50 | 676,90 | 725,50 | 6,22% | 13.919,00 |
| 10.09.2024 | 680,80 | 683,60 | 667,00 | 683,00 | 0,62% | 10.737,00 |
| 09.09.2024 | 692,70 | 701,50 | 668,90 | 678,80 | -0,61% | 20.985,00 |
| 06.09.2024 | 716,20 | 723,10 | 678,90 | 683,00 | -4,68% | 22.471,00 |
| 05.09.2024 | 735,00 | 736,00 | 714,40 | 716,50 | -2,22% | 15.590,00 |
| 04.09.2024 | 753,90 | 755,10 | 723,90 | 732,80 | -4,84% | 18.076,00 |
| 03.09.2024 | 819,50 | 819,90 | 763,10 | 770,10 | -6,09% | 11.412,00 |
| 02.09.2024 | 818,20 | 830,00 | 802,70 | 820,00 | 0,24% | 3.961,00 |
| 30.08.2024 | 811,00 | 818,10 | 806,00 | 818,00 | 2,05% | 6.519,00 |
| 29.08.2024 | 788,00 | 825,00 | 781,30 | 801,60 | 0,01% | 15.686,00 |
| 28.08.2024 | 800,30 | 807,80 | 793,70 | 801,50 | 0,49% | 7.368,00 |
| 27.08.2024 | 792,10 | 802,40 | 784,80 | 797,60 | 0,61% | 7.669,00 |
| 26.08.2024 | 816,90 | 816,90 | 791,20 | 792,80 | -2,36% | 7.570,00 |
| 23.08.2024 | 827,10 | 831,30 | 809,00 | 812,00 | -0,77% | 7.871,00 |
| 22.08.2024 | 846,90 | 848,10 | 815,80 | 818,30 | -3,21% | 7.861,00 |
| 21.08.2024 | 836,10 | 846,50 | 832,70 | 845,40 | 1,42% | 3.646,00 |
| 20.08.2024 | 842,00 | 854,20 | 827,10 | 833,60 | -0,77% | 8.096,00 |
| 19.08.2024 | 836,80 | 841,80 | 823,70 | 840,10 | 0,97% | 6.972,00 |
| 16.08.2024 | 848,30 | 848,40 | 825,10 | 832,00 | -1,64% | 8.503,00 |
| 15.08.2024 | 806,00 | 845,90 | 800,60 | 845,90 | 5,51% | 9.978,00 |
| 14.08.2024 | 793,20 | 807,80 | 788,50 | 801,70 | 1,07% | 7.780,00 |
| 13.08.2024 | 785,30 | 795,00 | 782,00 | 793,20 | 1,39% | 7.248,00 |
| 12.08.2024 | 795,00 | 795,90 | 782,00 | 782,30 | -0,97% | 8.221,00 |
| 09.08.2024 | 805,00 | 815,00 | 777,20 | 790,00 | -1,62% | 11.090,00 |
| 08.08.2024 | 776,20 | 803,00 | 772,10 | 803,00 | 4,69% | 9.835,00 |
| 07.08.2024 | 795,00 | 803,80 | 765,20 | 767,00 | -0,75% | 17.161,00 |
| 06.08.2024 | 769,00 | 789,10 | 759,00 | 772,80 | 2,90% | 16.271,00 |
| 05.08.2024 | 719,00 | 766,40 | 670,00 | 751,00 | 1,00% | 31.987,00 |
| 02.08.2024 | 804,00 | 804,00 | 728,70 | 743,60 | -9,54% | 33.494,00 |
| 01.08.2024 | 869,90 | 870,10 | 810,50 | 822,00 | -4,96% | 14.094,00 |
| 31.07.2024 | 820,00 | 875,00 | 820,00 | 864,90 | 8,47% | 22.448,00 |
| 30.07.2024 | 816,00 | 827,90 | 794,60 | 797,40 | -1,19% | 12.606,00 |
| 29.07.2024 | 830,00 | 835,00 | 805,60 | 807,00 | -1,67% | 10.170,00 |
| 26.07.2024 | 801,70 | 830,00 | 797,30 | 820,70 | 2,73% | 8.604,00 |
| 25.07.2024 | 808,00 | 817,40 | 785,10 | 798,90 | -1,13% | 19.085,00 |
| 24.07.2024 | 856,90 | 860,00 | 807,00 | 808,00 | -6,28% | 16.968,00 |
| 23.07.2024 | 868,00 | 870,20 | 848,80 | 862,10 | -0,44% | 9.921,00 |
| 22.07.2024 | 833,10 | 866,00 | 824,20 | 865,90 | 4,97% | 17.537,00 |
| 19.07.2024 | 855,00 | 857,70 | 820,60 | 824,90 | -2,95% | 17.393,00 |
| 18.07.2024 | 872,00 | 889,00 | 835,50 | 850,00 | -0,57% | 32.334,00 |
| 17.07.2024 | 955,00 | 955,00 | 851,90 | 854,90 | -12,97% | 51.833,00 |
| 16.07.2024 | 979,80 | 991,00 | 975,10 | 982,30 | 0,42% | 6.009,00 |
| 15.07.2024 | 1.006,80 | 1.013,20 | 975,00 | 978,20 | -1,69% | 11.810,00 |
| 12.07.2024 | 984,00 | 1.008,60 | 973,40 | 995,00 | 1,22% | 8.358,00 |
| 11.07.2024 | 1.013,60 | 1.022,40 | 980,00 | 983,00 | -2,90% | 9.253,00 |
| 10.07.2024 | 983,20 | 1.014,80 | 978,00 | 1.012,40 | 3,03% | 7.571,00 |
| 09.07.2024 | 1.003,00 | 1.003,20 | 982,00 | 982,60 | -1,25% | 8.846,00 |
| 08.07.2024 | 992,50 | 1.010,80 | 992,50 | 995,00 | 0,60% | 7.265,00 |