642,350€
0,92%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 635,30 | 642,85 | 628,40 | 642,15 | 0,89% | 6.656,00 |
| 04.12.2023 | 637,85 | 639,90 | 628,10 | 636,50 | 0,16% | 8.098,00 |
| 01.12.2023 | 624,15 | 640,20 | 623,20 | 635,50 | 1,27% | 7.257,00 |
| 30.11.2023 | 627,90 | 628,90 | 620,85 | 627,50 | 0,23% | 7.606,00 |
| 29.11.2023 | 615,60 | 631,60 | 613,75 | 626,05 | 1,68% | 5.576,00 |
| 28.11.2023 | 629,10 | 629,80 | 613,30 | 615,70 | -2,07% | 6.332,00 |
| 27.11.2023 | 632,70 | 635,15 | 626,60 | 628,70 | -0,69% | 3.936,00 |
| 24.11.2023 | 628,10 | 633,70 | 626,40 | 633,05 | 0,87% | 2.729,00 |
| 23.11.2023 | 628,20 | 632,20 | 624,30 | 627,60 | -0,29% | 2.850,00 |
| 22.11.2023 | 625,00 | 637,10 | 619,60 | 629,40 | 0,25% | 5.188,00 |
| 21.11.2023 | 634,95 | 636,50 | 624,10 | 627,80 | -1,02% | 7.300,00 |
| 20.11.2023 | 631,00 | 635,90 | 622,60 | 634,30 | 1,00% | 8.442,00 |
| 17.11.2023 | 621,50 | 630,60 | 618,00 | 628,05 | 0,04% | 6.656,00 |
| 16.11.2023 | 625,45 | 631,25 | 620,10 | 627,80 | 0,38% | 6.116,00 |
| 15.11.2023 | 622,85 | 632,65 | 621,70 | 625,40 | 0,65% | 5.422,00 |
| 14.11.2023 | 611,65 | 626,50 | 611,60 | 621,35 | 1,46% | 6.189,00 |
| 13.11.2023 | 617,90 | 619,70 | 607,45 | 612,40 | -0,85% | 6.132,00 |
| 10.11.2023 | 596,30 | 620,40 | 596,00 | 617,65 | 3,63% | 7.478,00 |
| 09.11.2023 | 597,90 | 605,75 | 592,50 | 596,00 | -0,30% | 5.776,00 |
| 08.11.2023 | 594,00 | 601,30 | 592,55 | 597,80 | 0,37% | 3.929,00 |
| 07.11.2023 | 593,90 | 600,60 | 590,70 | 595,60 | 0,26% | 4.111,00 |
| 06.11.2023 | 600,50 | 601,65 | 588,75 | 594,05 | -0,85% | 3.858,00 |
| 03.11.2023 | 595,90 | 602,40 | 589,85 | 599,15 | 0,72% | 4.966,00 |
| 02.11.2023 | 578,80 | 602,10 | 578,80 | 594,85 | 3,05% | 8.940,00 |
| 01.11.2023 | 565,65 | 577,25 | 559,30 | 577,25 | 2,28% | 5.249,00 |
| 31.10.2023 | 556,40 | 569,45 | 551,25 | 564,40 | 1,60% | 4.876,00 |
| 30.10.2023 | 558,20 | 567,80 | 550,20 | 555,50 | -0,43% | 5.053,00 |
| 27.10.2023 | 561,75 | 566,00 | 556,60 | 557,90 | -0,07% | 3.502,00 |
| 26.10.2023 | 552,25 | 567,40 | 543,70 | 558,30 | 0,94% | 7.272,00 |
| 25.10.2023 | 566,10 | 568,30 | 551,40 | 553,10 | -2,49% | 4.846,00 |
| 24.10.2023 | 553,85 | 568,35 | 550,55 | 567,20 | 2,74% | 4.170,00 |
| 23.10.2023 | 548,40 | 556,40 | 540,90 | 552,10 | 0,49% | 6.681,00 |
| 20.10.2023 | 556,20 | 561,60 | 546,50 | 549,40 | -1,26% | 6.610,00 |
| 19.10.2023 | 549,00 | 578,80 | 547,10 | 556,40 | 0,63% | 7.979,00 |
| 18.10.2023 | 552,10 | 572,60 | 544,60 | 552,90 | -3,84% | 18.615,00 |
| 17.10.2023 | 573,30 | 577,20 | 556,90 | 575,00 | 0,38% | 4.528,00 |
| 16.10.2023 | 566,10 | 575,20 | 564,10 | 572,80 | 0,47% | 4.362,00 |
| 13.10.2023 | 586,70 | 591,10 | 568,50 | 570,10 | -2,70% | 6.145,00 |
| 12.10.2023 | 572,40 | 591,00 | 572,40 | 585,90 | 2,65% | 8.041,00 |
| 11.10.2023 | 569,60 | 574,10 | 565,20 | 570,80 | 0,40% | 3.408,00 |
| 10.10.2023 | 560,90 | 572,30 | 560,30 | 568,50 | 1,57% | 9.556,00 |
| 09.10.2023 | 562,90 | 563,30 | 552,50 | 559,70 | -0,82% | 4.129,00 |
| 06.10.2023 | 552,00 | 567,10 | 549,00 | 564,30 | 2,21% | 5.604,00 |
| 05.10.2023 | 564,20 | 564,70 | 547,20 | 552,10 | -1,87% | 3.465,00 |
| 04.10.2023 | 545,00 | 562,80 | 538,80 | 562,60 | 3,08% | 4.998,00 |
| 03.10.2023 | 554,90 | 556,30 | 545,10 | 545,80 | -1,41% | 3.110,00 |
| 02.10.2023 | 564,90 | 568,00 | 550,30 | 553,60 | -0,93% | 5.478,00 |
| 29.09.2023 | 552,70 | 568,00 | 552,00 | 558,80 | 1,64% | 8.301,00 |
| 28.09.2023 | 548,20 | 556,20 | 535,00 | 549,80 | 0,48% | 7.170,00 |
| 27.09.2023 | 539,00 | 552,90 | 538,00 | 547,20 | 0,98% | 8.891,00 |
| 26.09.2023 | 552,10 | 552,10 | 536,70 | 541,90 | -2,20% | 6.997,00 |
| 25.09.2023 | 554,00 | 556,20 | 547,90 | 554,10 | 0,24% | 4.215,00 |
| 22.09.2023 | 548,60 | 560,40 | 547,00 | 552,80 | 1,06% | 4.948,00 |
| 21.09.2023 | 553,90 | 556,30 | 546,40 | 547,00 | -1,10% | 9.679,00 |
| 20.09.2023 | 554,60 | 560,50 | 551,80 | 553,10 | -0,63% | 4.269,00 |
| 19.09.2023 | 559,70 | 565,60 | 551,20 | 556,60 | -0,30% | 6.829,00 |
| 18.09.2023 | 562,10 | 562,80 | 550,90 | 558,30 | -0,48% | 8.428,00 |
| 15.09.2023 | 584,50 | 588,80 | 557,50 | 561,00 | -4,00% | 15.098,00 |
| 14.09.2023 | 577,40 | 586,90 | 573,00 | 584,40 | 1,42% | 6.631,00 |
| 13.09.2023 | 576,20 | 577,70 | 569,00 | 576,20 | -0,24% | 4.805,00 |
| 12.09.2023 | 582,80 | 582,80 | 568,60 | 577,60 | -0,94% | 8.166,00 |
| 11.09.2023 | 586,00 | 590,00 | 576,10 | 583,10 | -0,61% | 6.766,00 |
| 08.09.2023 | 600,60 | 600,90 | 578,10 | 586,70 | -1,86% | 8.725,00 |
| 07.09.2023 | 616,00 | 618,00 | 588,20 | 597,80 | -3,53% | 10.754,00 |
| 06.09.2023 | 619,00 | 623,00 | 614,10 | 619,70 | 0,06% | 4.052,00 |
| 05.09.2023 | 619,10 | 622,50 | 611,80 | 619,30 | 0,18% | 5.696,00 |
| 04.09.2023 | 618,70 | 627,20 | 615,70 | 618,20 | 0,47% | 5.891,00 |
| 01.09.2023 | 610,00 | 621,40 | 607,80 | 615,30 | 1,00% | 7.114,00 |
| 31.08.2023 | 612,10 | 619,80 | 605,70 | 609,20 | -0,68% | 3.832,00 |
| 30.08.2023 | 613,50 | 614,20 | 605,40 | 613,40 | 0,02% | 3.442,00 |
| 29.08.2023 | 608,90 | 614,30 | 603,00 | 613,30 | 1,10% | 4.160,00 |
| 28.08.2023 | 605,00 | 610,20 | 601,60 | 606,60 | 0,75% | 4.527,00 |
| 25.08.2023 | 599,10 | 602,60 | 590,60 | 602,10 | 0,40% | 7.190,00 |
| 24.08.2023 | 635,00 | 642,20 | 599,60 | 599,70 | -3,80% | 9.630,00 |
| 23.08.2023 | 619,70 | 626,30 | 614,70 | 623,40 | 1,33% | 7.014,00 |
| 22.08.2023 | 606,10 | 627,00 | 606,10 | 615,20 | 1,42% | 7.785,00 |
| 21.08.2023 | 598,00 | 609,10 | 596,10 | 606,60 | 0,55% | 4.628,00 |
| 18.08.2023 | 592,40 | 603,50 | 591,40 | 603,30 | 1,67% | 4.180,00 |
| 17.08.2023 | 596,00 | 604,30 | 591,10 | 593,40 | -0,44% | 4.159,00 |
| 16.08.2023 | 597,30 | 606,30 | 595,20 | 596,00 | -0,33% | 4.416,00 |
| 15.08.2023 | 610,40 | 616,50 | 595,70 | 598,00 | -2,00% | 5.539,00 |
| 14.08.2023 | 607,10 | 611,00 | 596,50 | 610,20 | 0,64% | 8.168,00 |
| 11.08.2023 | 620,00 | 620,00 | 601,10 | 606,30 | -2,30% | 7.619,00 |
| 10.08.2023 | 618,00 | 630,20 | 616,10 | 620,60 | 0,68% | 7.268,00 |
| 09.08.2023 | 622,00 | 628,50 | 611,30 | 616,40 | -0,95% | 4.315,00 |
| 08.08.2023 | 625,00 | 626,00 | 613,50 | 622,30 | -1,11% | 4.718,00 |
| 07.08.2023 | 620,10 | 629,30 | 617,80 | 629,30 | 2,24% | 4.290,00 |
| 04.08.2023 | 623,90 | 627,30 | 614,00 | 615,50 | -1,20% | 5.426,00 |
| 03.08.2023 | 634,00 | 634,00 | 613,00 | 623,00 | -0,35% | 6.114,00 |
| 02.08.2023 | 644,10 | 644,10 | 622,10 | 625,20 | -3,16% | 8.177,00 |
| 01.08.2023 | 652,10 | 652,10 | 643,40 | 645,60 | -0,95% | 6.544,00 |
| 31.07.2023 | 654,90 | 658,30 | 647,20 | 651,80 | 0,12% | 7.038,00 |
| 28.07.2023 | 647,60 | 654,20 | 643,60 | 651,00 | 0,90% | 7.032,00 |
| 27.07.2023 | 620,00 | 654,90 | 619,00 | 645,20 | 4,57% | 13.840,00 |
| 26.07.2023 | 625,50 | 626,10 | 612,50 | 617,00 | -1,01% | 6.736,00 |
| 25.07.2023 | 616,50 | 629,70 | 612,90 | 623,30 | 0,86% | 6.664,00 |
| 24.07.2023 | 627,90 | 628,00 | 614,60 | 618,00 | -1,07% | 6.786,00 |
| 21.07.2023 | 610,00 | 627,40 | 605,30 | 624,70 | 2,70% | 12.688,00 |
| 20.07.2023 | 648,90 | 648,90 | 605,90 | 608,30 | -4,95% | 23.149,00 |
| 19.07.2023 | 676,10 | 689,40 | 639,00 | 640,00 | -5,20% | 27.200,00 |