716,950€
-1,07%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 725,55 | 727,20 | 710,40 | 716,95 | -1,07% | 8.152,00 |
| 17.09.2024 | 724,00 | 730,40 | 716,10 | 724,70 | 0,17% | 6.690,00 |
| 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 |
| 05.07.2024 | 988,60 | 999,00 | 987,60 | 989,10 | 0,09% | 5.557,00 |
| 04.07.2024 | 993,20 | 994,00 | 980,50 | 988,20 | -0,48% | 3.707,00 |
| 03.07.2024 | 975,10 | 993,30 | 975,10 | 993,00 | 2,11% | 8.311,00 |
| 02.07.2024 | 960,90 | 973,10 | 949,70 | 972,50 | 1,20% | 4.062,00 |
| 01.07.2024 | 954,10 | 972,10 | 947,10 | 961,00 | 0,68% | 5.709,00 |
| 28.06.2024 | 964,80 | 979,00 | 950,00 | 954,50 | -0,67% | 4.011,00 |
| 27.06.2024 | 951,20 | 971,00 | 947,90 | 960,90 | 1,04% | 3.632,00 |
| 26.06.2024 | 958,70 | 966,00 | 942,00 | 951,00 | -0,65% | 4.652,00 |
| 25.06.2024 | 931,00 | 957,20 | 920,90 | 957,20 | 2,35% | 5.301,00 |
| 24.06.2024 | 970,00 | 970,00 | 933,30 | 935,20 | -3,62% | 9.052,00 |
| 21.06.2024 | 982,80 | 983,80 | 957,40 | 970,30 | -1,29% | 6.390,00 |
| 20.06.2024 | 974,60 | 990,00 | 972,00 | 983,00 | 1,24% | 9.681,00 |
| 19.06.2024 | 990,40 | 993,70 | 965,60 | 971,00 | -1,46% | 6.225,00 |
| 18.06.2024 | 982,10 | 994,90 | 969,00 | 985,40 | 0,47% | 7.775,00 |
| 17.06.2024 | 966,90 | 982,10 | 962,00 | 980,80 | 2,04% | 7.894,00 |
| 14.06.2024 | 982,40 | 982,40 | 950,70 | 961,20 | -1,97% | 8.028,00 |
| 13.06.2024 | 993,00 | 999,90 | 965,10 | 980,50 | -0,82% | 10.133,00 |
| 12.06.2024 | 965,40 | 993,80 | 959,00 | 988,60 | 2,85% | 7.775,00 |
| 11.06.2024 | 969,30 | 969,50 | 951,00 | 961,20 | -0,68% | 5.860,00 |
| 10.06.2024 | 958,90 | 973,00 | 942,80 | 967,80 | 1,34% | 8.993,00 |
| 07.06.2024 | 965,60 | 970,00 | 951,00 | 955,00 | -0,94% | 9.344,00 |
| 06.06.2024 | 951,80 | 970,00 | 948,60 | 964,10 | 0,95% | 11.621,00 |
| 05.06.2024 | 876,80 | 956,90 | 876,10 | 955,00 | 9,24% | 15.273,00 |
| 04.06.2024 | 880,60 | 886,10 | 867,10 | 874,20 | -1,00% | 5.280,00 |
| 03.06.2024 | 885,10 | 896,10 | 873,10 | 883,00 | -0,23% | 7.095,00 |
| 31.05.2024 | 889,50 | 901,00 | 861,10 | 885,00 | -0,67% | 6.473,00 |
| 30.05.2024 | 883,50 | 893,40 | 878,00 | 891,00 | 0,33% | 4.980,00 |
| 29.05.2024 | 908,80 | 909,40 | 882,20 | 888,10 | -2,41% | 7.991,00 |
| 28.05.2024 | 884,20 | 910,00 | 884,20 | 910,00 | 2,86% | 9.306,00 |
| 27.05.2024 | 888,90 | 888,90 | 875,00 | 884,70 | 0,48% | 5.160,00 |
| 24.05.2024 | 869,50 | 884,10 | 861,00 | 880,50 | 1,53% | 6.216,00 |
| 23.05.2024 | 864,90 | 892,00 | 859,00 | 867,20 | 1,93% | 13.744,00 |
| 22.05.2024 | 854,10 | 861,50 | 845,10 | 850,80 | -0,14% | 4.442,00 |
| 21.05.2024 | 866,10 | 866,90 | 843,30 | 852,00 | -1,51% | 5.008,00 |
| 20.05.2024 | 856,00 | 869,40 | 846,80 | 865,10 | 1,55% | 3.088,00 |
| 17.05.2024 | 850,40 | 856,00 | 843,20 | 851,90 | 0,19% | 4.576,00 |
| 16.05.2024 | 861,10 | 866,40 | 848,00 | 850,30 | -1,13% | 5.066,00 |
| 15.05.2024 | 845,90 | 860,00 | 840,80 | 860,00 | 1,81% | 7.439,00 |
| 14.05.2024 | 852,60 | 853,00 | 837,90 | 844,70 | -0,89% | 4.630,00 |
| 13.05.2024 | 867,90 | 870,00 | 847,00 | 852,30 | -1,11% | 9.229,00 |
| 10.05.2024 | 849,30 | 870,00 | 847,90 | 861,90 | 1,80% | 4.767,00 |
| 09.05.2024 | 848,50 | 851,60 | 843,60 | 846,70 | -0,33% | 1.633,00 |
| 08.05.2024 | 849,90 | 852,90 | 841,30 | 849,50 | 0,35% | 4.400,00 |
| 07.05.2024 | 852,00 | 859,60 | 844,40 | 846,50 | -0,53% | 8.117,00 |
| 06.05.2024 | 848,00 | 852,40 | 833,20 | 851,00 | 1,77% | 7.833,00 |
| 03.05.2024 | 815,30 | 839,00 | 813,90 | 836,20 | 2,93% | 4.934,00 |
| 02.05.2024 | 820,00 | 822,30 | 807,90 | 812,40 | -1,05% | 6.408,00 |