676,100€
-2,13%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 683,80 | 686,90 | 669,20 | 686,10 | -0,68% | 1.459.747,00 |
| 19.12.2024 | 697,90 | 700,80 | 685,40 | 690,80 | 0,00% | - |
| 19.12.2024 | 697,90 | 700,80 | 685,40 | 690,80 | -3,69% | 962.825,00 |
| 18.12.2024 | 706,20 | 722,00 | 702,40 | 717,30 | 1,98% | 844.527,00 |
| 17.12.2024 | 684,00 | 713,90 | 684,00 | 703,40 | 2,24% | 1.079.398,00 |
| 16.12.2024 | 683,50 | 691,30 | 680,20 | 688,00 | 0,04% | 732.844,00 |
| 13.12.2024 | 682,00 | 691,10 | 681,70 | 687,70 | 0,64% | 761.759,00 |
| 12.12.2024 | 679,20 | 686,10 | 674,20 | 683,30 | 0,74% | 526.406,00 |
| 11.12.2024 | 672,00 | 682,10 | 670,80 | 678,30 | 1,19% | 515.977,00 |
| 10.12.2024 | 672,60 | 682,60 | 668,90 | 670,30 | -0,70% | 608.574,00 |
| 09.12.2024 | 677,50 | 683,60 | 668,30 | 675,00 | -0,38% | 588.633,00 |
| 06.12.2024 | 675,20 | 678,60 | 670,30 | 677,60 | -0,24% | 519.724,00 |
| 05.12.2024 | 681,30 | 693,10 | 670,70 | 679,20 | -0,63% | 774.846,00 |
| 04.12.2024 | 680,00 | 690,90 | 674,20 | 683,50 | 0,83% | 740.826,00 |
| 03.12.2024 | 671,90 | 683,40 | 662,20 | 677,90 | 2,08% | 830.912,00 |
| 02.12.2024 | 649,40 | 664,10 | 643,90 | 664,10 | 0,87% | 681.019,00 |
| 29.11.2024 | 641,60 | 663,00 | 638,50 | 658,40 | 2,41% | 852.351,00 |
| 28.11.2024 | 662,00 | 662,40 | 639,20 | 642,90 | 2,42% | 581.311,00 |
| 27.11.2024 | 635,80 | 641,80 | 625,30 | 627,70 | -1,92% | 441.708,00 |
| 26.11.2024 | 649,70 | 650,70 | 638,80 | 640,00 | -1,84% | 530.129,00 |
| 25.11.2024 | 648,60 | 659,20 | 644,70 | 652,00 | 1,54% | 1.138.869,00 |
| 22.11.2024 | 641,30 | 647,30 | 632,60 | 642,10 | 1,68% | 686.726,00 |
| 21.11.2024 | 613,40 | 632,40 | 605,70 | 631,50 | 2,43% | 745.654,00 |
| 20.11.2024 | 633,20 | 633,20 | 613,20 | 616,50 | -1,31% | 548.116,00 |
| 19.11.2024 | 634,90 | 636,30 | 618,80 | 624,70 | -0,78% | 626.017,00 |
| 18.11.2024 | 630,00 | 632,60 | 613,20 | 629,60 | -0,85% | 696.044,00 |
| 15.11.2024 | 657,40 | 661,80 | 635,00 | 635,00 | -5,45% | 1.145.914,00 |
| 14.11.2024 | 653,00 | 672,40 | 638,70 | 671,60 | 6,99% | 1.320.906,00 |
| 13.11.2024 | 625,40 | 629,50 | 619,10 | 627,70 | -0,41% | 717.996,00 |
| 12.11.2024 | 624,80 | 643,00 | 623,10 | 630,30 | 0,48% | 709.924,00 |
| 11.11.2024 | 634,00 | 635,00 | 622,30 | 627,30 | 0,93% | 542.999,00 |
| 08.11.2024 | 630,00 | 637,20 | 613,90 | 621,50 | -0,51% | 636.754,00 |
| 07.11.2024 | 611,20 | 628,90 | 605,70 | 624,70 | 2,28% | 720.778,00 |
| 06.11.2024 | 624,00 | 635,20 | 610,00 | 610,80 | -2,12% | 791.766,00 |
| 05.11.2024 | 616,20 | 625,80 | 612,90 | 624,00 | 0,94% | 439.737,00 |
| 04.11.2024 | 626,90 | 628,60 | 616,50 | 618,20 | -1,42% | 435.317,00 |
| 01.11.2024 | 620,00 | 628,50 | 616,60 | 627,10 | 0,95% | 619.349,00 |
| 31.10.2024 | 630,00 | 633,40 | 614,60 | 621,20 | -2,02% | 868.544,00 |
| 30.10.2024 | 653,80 | 659,50 | 634,00 | 634,00 | -3,24% | 888.147,00 |
| 29.10.2024 | 655,50 | 659,90 | 652,50 | 655,20 | -0,05% | 445.808,00 |
| 28.10.2024 | 667,70 | 667,80 | 650,90 | 655,50 | -1,29% | 564.123,00 |
| 25.10.2024 | 659,60 | 668,10 | 653,50 | 664,10 | 0,42% | 553.318,00 |
| 24.10.2024 | 665,40 | 669,70 | 659,20 | 661,30 | 0,38% | 543.282,00 |
| 23.10.2024 | 666,80 | 672,50 | 655,30 | 658,80 | -1,20% | 614.372,00 |
| 22.10.2024 | 663,20 | 679,30 | 660,60 | 666,80 | 1,40% | 805.759,00 |
| 21.10.2024 | 673,20 | 675,90 | 655,80 | 657,60 | -1,04% | 714.227,00 |
| 18.10.2024 | 643,30 | 668,80 | 639,90 | 664,50 | 4,78% | 1.326.510,00 |
| 17.10.2024 | 636,80 | 642,90 | 624,80 | 634,20 | 0,05% | 1.590.232,00 |
| 16.10.2024 | 641,40 | 658,20 | 629,50 | 633,90 | -5,12% | 2.201.941,00 |
| 15.10.2024 | 795,70 | 804,60 | 665,00 | 668,10 | -15,64% | 2.204.929,00 |
| 14.10.2024 | 772,00 | 796,60 | 769,50 | 792,00 | 2,76% | 538.932,00 |
| 11.10.2024 | 768,00 | 772,20 | 755,70 | 770,70 | 1,06% | 409.738,00 |
| 10.10.2024 | 770,00 | 770,10 | 750,80 | 762,60 | -0,64% | 456.604,00 |
| 09.10.2024 | 751,00 | 767,50 | 744,80 | 767,50 | 2,05% | 437.081,00 |
| 08.10.2024 | 740,10 | 756,80 | 736,80 | 752,10 | 0,60% | 439.895,00 |
| 07.10.2024 | 757,00 | 759,00 | 733,30 | 747,60 | -1,31% | 545.578,00 |
| 04.10.2024 | 752,20 | 770,60 | 747,40 | 757,50 | 0,32% | 495.298,00 |
| 03.10.2024 | 754,00 | 759,40 | 745,30 | 755,10 | -0,30% | 417.685,00 |
| 02.10.2024 | 744,40 | 758,00 | 739,30 | 757,40 | 2,10% | 465.720,00 |
| 01.10.2024 | 754,00 | 762,80 | 732,90 | 741,80 | -0,51% | 626.383,00 |
| 30.09.2024 | 753,20 | 759,70 | 745,50 | 745,60 | -1,54% | 776.566,00 |
| 27.09.2024 | 770,00 | 770,10 | 753,20 | 757,30 | -0,33% | 776.015,00 |
| 26.09.2024 | 772,00 | 773,40 | 752,20 | 759,80 | 3,37% | 896.153,00 |
| 25.09.2024 | 726,00 | 740,20 | 725,40 | 735,00 | 1,02% | 441.515,00 |
| 24.09.2024 | 734,90 | 736,90 | 718,50 | 727,60 | 1,29% | 474.072,00 |
| 23.09.2024 | 720,00 | 730,50 | 711,00 | 718,30 | 0,22% | 493.855,00 |
| 20.09.2024 | 734,00 | 739,70 | 708,60 | 716,70 | -4,17% | 2.547.445,00 |
| 19.09.2024 | 721,00 | 750,00 | 719,30 | 747,90 | 4,60% | 709.115,00 |
| 18.09.2024 | 724,30 | 724,30 | 710,10 | 715,00 | -1,52% | 635.339,00 |
| 17.09.2024 | 718,50 | 729,90 | 715,40 | 726,00 | 0,85% | 494.319,00 |
| 16.09.2024 | 733,70 | 737,20 | 714,60 | 719,90 | -1,92% | 440.629,00 |
| 13.09.2024 | 725,00 | 735,50 | 722,40 | 734,00 | 1,61% | 496.764,00 |
| 12.09.2024 | 726,20 | 730,90 | 719,80 | 722,40 | 3,48% | 819.829,00 |
| 11.09.2024 | 682,00 | 705,00 | 679,10 | 698,10 | 3,81% | 818.521,00 |
| 10.09.2024 | 683,40 | 683,60 | 671,00 | 672,50 | -0,59% | 653.475,00 |
| 09.09.2024 | 696,70 | 701,70 | 668,70 | 676,50 | -0,66% | 767.948,00 |
| 06.09.2024 | 715,40 | 723,10 | 678,70 | 681,00 | -5,42% | 1.113.759,00 |
| 05.09.2024 | 730,80 | 735,20 | 713,80 | 720,00 | -2,23% | 698.249,00 |
| 04.09.2024 | 732,20 | 748,20 | 723,40 | 736,40 | -5,93% | 1.185.615,00 |
| 03.09.2024 | 814,10 | 818,90 | 779,10 | 782,80 | -4,39% | 514.171,00 |
| 02.09.2024 | 810,30 | 819,70 | 802,50 | 818,70 | 0,83% | 182.640,00 |
| 30.08.2024 | 807,60 | 818,90 | 805,90 | 812,00 | -1,34% | 641.364,00 |
| 29.08.2024 | 797,00 | 823,90 | 794,00 | 823,00 | 2,95% | 559.815,00 |
| 28.08.2024 | 800,00 | 807,60 | 795,30 | 799,40 | 0,65% | 389.155,00 |
| 27.08.2024 | 791,90 | 799,50 | 784,30 | 794,20 | -0,35% | 436.447,00 |
| 26.08.2024 | 811,50 | 814,60 | 791,20 | 797,00 | -2,66% | 377.665,00 |
| 23.08.2024 | 820,90 | 828,10 | 810,80 | 818,80 | -1,70% | 540.922,00 |
| 22.08.2024 | 845,40 | 848,00 | 832,40 | 833,00 | -1,22% | 317.571,00 |
| 21.08.2024 | 835,20 | 846,70 | 832,50 | 843,30 | 1,29% | 332.581,00 |
| 20.08.2024 | 845,10 | 854,70 | 828,20 | 832,60 | 0,39% | 390.916,00 |
| 19.08.2024 | 826,40 | 836,90 | 823,60 | 829,40 | -0,37% | 353.441,00 |
| 16.08.2024 | 840,00 | 841,60 | 825,00 | 832,50 | 0,06% | 443.019,00 |
| 15.08.2024 | 802,60 | 833,00 | 800,50 | 832,00 | 4,09% | 500.366,00 |
| 14.08.2024 | 795,00 | 807,90 | 788,00 | 799,30 | 1,24% | 448.328,00 |
| 13.08.2024 | 795,00 | 795,00 | 781,70 | 789,50 | 0,62% | 455.306,00 |
| 12.08.2024 | 788,30 | 793,70 | 781,20 | 784,60 | 0,08% | 403.033,00 |
| 09.08.2024 | 809,40 | 809,70 | 777,00 | 784,00 | -1,30% | 612.174,00 |
| 08.08.2024 | 777,70 | 797,20 | 771,40 | 794,30 | -0,21% | 595.077,00 |
| 07.08.2024 | 783,90 | 805,00 | 777,10 | 796,00 | 2,04% | 948.049,00 |
| 06.08.2024 | 777,40 | 784,20 | 758,20 | 780,10 | 4,57% | 1.179.917,00 |