848,550€
-1,33%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 864,45 | 870,00 | 842,80 | 848,25 | -1,36% | 5.306,00 |
26.04.2024 | 843,80 | 866,00 | 842,30 | 859,95 | 2,27% | 5.888,00 |
25.04.2024 | 832,00 | 847,70 | 815,20 | 840,90 | 0,68% | 5.642,00 |
24.04.2024 | 846,80 | 860,00 | 826,95 | 835,20 | -0,74% | 9.992,00 |
23.04.2024 | 821,30 | 846,95 | 820,35 | 841,40 | 2,87% | 10.385,00 |
22.04.2024 | 810,50 | 825,90 | 810,05 | 817,90 | 1,23% | 10.078,00 |
19.04.2024 | 831,25 | 841,25 | 804,10 | 807,95 | -3,40% | 17.967,00 |
18.04.2024 | 854,50 | 869,50 | 832,20 | 836,35 | -1,85% | 12.536,00 |
17.04.2024 | 855,00 | 889,50 | 833,00 | 852,15 | -7,53% | 47.430,00 |
16.04.2024 | 904,00 | 924,00 | 891,75 | 921,50 | 2,29% | 11.369,00 |
15.04.2024 | 906,00 | 930,75 | 897,65 | 900,85 | -0,41% | 10.826,00 |
12.04.2024 | 925,25 | 934,35 | 899,75 | 904,55 | -1,91% | 7.741,00 |
11.04.2024 | 908,80 | 923,60 | 898,30 | 922,20 | 1,54% | 10.147,00 |
10.04.2024 | 912,00 | 918,25 | 888,20 | 908,25 | -0,24% | 7.377,00 |
09.04.2024 | 905,20 | 919,40 | 892,80 | 910,45 | 0,56% | 8.332,00 |
08.04.2024 | 907,90 | 917,95 | 902,20 | 905,35 | 0,34% | 6.949,00 |
05.04.2024 | 883,60 | 910,70 | 880,85 | 902,30 | 2,21% | 5.989,00 |
04.04.2024 | 905,80 | 916,75 | 881,40 | 882,80 | -2,35% | 8.311,00 |
03.04.2024 | 894,90 | 909,90 | 889,40 | 904,05 | 0,62% | 5.317,00 |
02.04.2024 | 916,30 | 922,00 | 888,95 | 898,45 | 0,01% | 7.219,00 |
28.03.2024 | 899,40 | 902,80 | 890,10 | 898,35 | -0,06% | 5.982,00 |
27.03.2024 | 900,25 | 905,60 | 891,05 | 898,85 | 0,30% | 5.544,00 |
26.03.2024 | 905,45 | 914,50 | 895,30 | 896,15 | -0,95% | 6.342,00 |
25.03.2024 | 903,80 | 915,70 | 901,20 | 904,75 | -0,19% | 7.100,00 |
22.03.2024 | 914,90 | 915,65 | 891,05 | 906,50 | -1,16% | 6.844,00 |
21.03.2024 | 905,00 | 926,05 | 902,60 | 917,15 | 2,08% | 7.678,00 |
20.03.2024 | 876,40 | 900,00 | 868,40 | 898,50 | 2,32% | 4.592,00 |
19.03.2024 | 865,55 | 880,00 | 855,25 | 878,10 | 1,25% | 7.970,00 |
18.03.2024 | 869,90 | 879,90 | 861,45 | 867,30 | 0,45% | 6.584,00 |
15.03.2024 | 880,90 | 882,75 | 856,10 | 863,40 | -2,09% | 10.299,00 |
14.03.2024 | 887,65 | 890,15 | 873,55 | 881,85 | -0,15% | 6.767,00 |
13.03.2024 | 905,90 | 906,95 | 878,10 | 883,20 | -2,08% | 7.639,00 |
12.03.2024 | 888,90 | 906,00 | 871,80 | 902,00 | 2,43% | 7.649,00 |
11.03.2024 | 912,60 | 913,50 | 877,20 | 880,60 | -3,41% | 12.262,00 |
08.03.2024 | 953,00 | 961,80 | 906,80 | 911,70 | -4,70% | 14.936,00 |
07.03.2024 | 919,00 | 967,50 | 908,65 | 956,65 | 3,93% | 11.444,00 |
06.03.2024 | 896,25 | 925,90 | 895,30 | 920,50 | 2,92% | 8.751,00 |
05.03.2024 | 916,50 | 917,05 | 884,60 | 894,40 | -2,74% | 12.251,00 |
04.03.2024 | 913,70 | 927,60 | 905,45 | 919,60 | 0,77% | 22.558,00 |
01.03.2024 | 880,90 | 912,55 | 873,40 | 912,55 | 3,81% | 14.624,00 |
29.02.2024 | 867,00 | 879,90 | 858,20 | 879,10 | 1,46% | 5.595,00 |
28.02.2024 | 873,00 | 877,10 | 863,20 | 866,45 | -0,45% | 6.906,00 |
27.02.2024 | 876,55 | 885,45 | 868,15 | 870,35 | -0,22% | 9.844,00 |
26.02.2024 | 864,00 | 876,60 | 858,80 | 872,30 | 1,11% | 8.756,00 |
23.02.2024 | 882,40 | 885,00 | 861,90 | 862,70 | -1,93% | 7.513,00 |
22.02.2024 | 852,50 | 885,45 | 852,50 | 879,65 | 4,96% | 20.033,00 |
21.02.2024 | 839,00 | 842,60 | 825,55 | 838,05 | -0,33% | 8.453,00 |
20.02.2024 | 856,50 | 860,00 | 827,40 | 840,85 | -1,92% | 11.583,00 |
19.02.2024 | 865,00 | 872,00 | 856,60 | 857,35 | -0,39% | 6.010,00 |
16.02.2024 | 866,65 | 878,90 | 860,50 | 860,70 | -0,25% | 20.117,00 |
15.02.2024 | 860,75 | 872,85 | 852,40 | 862,90 | 0,38% | 10.843,00 |
14.02.2024 | 850,00 | 862,80 | 845,75 | 859,65 | 1,76% | 9.122,00 |
13.02.2024 | 860,20 | 865,25 | 828,05 | 844,75 | -1,93% | 14.198,00 |
12.02.2024 | 879,75 | 883,10 | 856,10 | 861,40 | -2,24% | 18.457,00 |
09.02.2024 | 852,00 | 885,20 | 850,20 | 881,15 | 2,96% | 14.425,00 |
08.02.2024 | 856,05 | 863,00 | 845,70 | 855,80 | 0,02% | 10.369,00 |
07.02.2024 | 840,50 | 860,25 | 835,25 | 855,60 | 1,78% | 15.435,00 |
06.02.2024 | 831,15 | 842,00 | 826,50 | 840,65 | 0,62% | 14.873,00 |
05.02.2024 | 825,00 | 838,20 | 818,10 | 835,50 | 1,57% | 12.095,00 |
02.02.2024 | 822,00 | 828,10 | 810,10 | 822,55 | 0,33% | 9.704,00 |
01.02.2024 | 802,35 | 823,35 | 800,35 | 819,85 | 1,86% | 9.315,00 |
31.01.2024 | 795,90 | 812,25 | 780,10 | 804,85 | 0,45% | 10.077,00 |
30.01.2024 | 814,20 | 814,90 | 796,00 | 801,25 | -1,46% | 9.116,00 |
29.01.2024 | 796,00 | 814,70 | 790,10 | 813,15 | 1,77% | 8.950,00 |
26.01.2024 | 789,00 | 802,70 | 782,00 | 799,00 | -0,25% | 16.528,00 |
25.01.2024 | 777,00 | 816,00 | 770,15 | 801,00 | 3,03% | 23.629,00 |
24.01.2024 | 726,55 | 791,45 | 726,00 | 777,45 | 8,73% | 38.312,00 |
23.01.2024 | 708,45 | 717,30 | 697,55 | 715,00 | 1,26% | 11.438,00 |
22.01.2024 | 696,20 | 712,60 | 696,10 | 706,10 | 1,69% | 13.193,00 |
19.01.2024 | 685,65 | 696,90 | 678,50 | 694,35 | 1,58% | 11.461,00 |
18.01.2024 | 655,40 | 687,90 | 650,50 | 683,55 | 4,45% | 9.231,00 |
17.01.2024 | 647,60 | 654,70 | 641,65 | 654,40 | 0,59% | 4.573,00 |
16.01.2024 | 650,00 | 653,80 | 644,15 | 650,55 | -0,02% | 3.457,00 |
15.01.2024 | 652,80 | 654,05 | 647,60 | 650,70 | -0,05% | 2.726,00 |
12.01.2024 | 655,00 | 659,05 | 646,05 | 651,00 | -0,60% | 4.932,00 |
11.01.2024 | 658,20 | 663,55 | 647,10 | 654,90 | -0,08% | 5.914,00 |
10.01.2024 | 655,70 | 658,95 | 647,50 | 655,45 | -0,01% | 3.544,00 |
09.01.2024 | 658,90 | 659,50 | 646,20 | 655,50 | -0,38% | 3.684,00 |
08.01.2024 | 644,20 | 658,50 | 644,20 | 658,00 | 2,24% | 6.804,00 |
05.01.2024 | 641,20 | 646,00 | 635,15 | 643,60 | 0,53% | 4.399,00 |
04.01.2024 | 645,20 | 650,60 | 635,15 | 640,20 | -0,71% | 5.996,00 |
03.01.2024 | 655,35 | 659,50 | 640,20 | 644,75 | -1,62% | 12.342,00 |
02.01.2024 | 685,70 | 686,00 | 651,55 | 655,35 | -4,33% | 15.737,00 |
29.12.2023 | 688,00 | 689,55 | 685,00 | 685,00 | -0,18% | 3.052,00 |
28.12.2023 | 687,10 | 688,10 | 684,35 | 686,25 | 0,00% | 3.251,00 |
27.12.2023 | 686,10 | 691,00 | 682,55 | 686,25 | 0,45% | 5.685,00 |
22.12.2023 | 688,00 | 688,00 | 675,50 | 683,15 | -0,26% | 4.275,00 |
21.12.2023 | 668,60 | 687,40 | 668,60 | 684,90 | 2,69% | 6.644,00 |
20.12.2023 | 677,55 | 683,40 | 666,75 | 666,95 | -1,59% | 6.819,00 |
19.12.2023 | 675,00 | 686,55 | 670,10 | 677,70 | -0,24% | 6.957,00 |
18.12.2023 | 692,20 | 693,50 | 674,20 | 679,35 | -1,72% | 11.615,00 |
15.12.2023 | 685,50 | 696,60 | 685,50 | 691,25 | 0,83% | 9.152,00 |
14.12.2023 | 677,00 | 690,35 | 675,00 | 685,55 | 1,68% | 11.128,00 |
13.12.2023 | 667,50 | 677,90 | 665,70 | 674,20 | 1,09% | 5.772,00 |
12.12.2023 | 663,50 | 667,80 | 660,40 | 666,95 | 0,84% | 6.812,00 |
11.12.2023 | 648,80 | 663,30 | 647,45 | 661,40 | 2,16% | 8.344,00 |
08.12.2023 | 648,75 | 652,65 | 645,25 | 647,40 | -0,15% | 7.336,00 |
07.12.2023 | 643,70 | 648,95 | 642,40 | 648,40 | 0,73% | 4.234,00 |
06.12.2023 | 643,50 | 651,35 | 642,65 | 643,70 | 0,00% | 6.639,00 |
05.12.2023 | 635,30 | 645,25 | 628,40 | 643,70 | 1,13% | 9.040,00 |