770,600€
1,05%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 436.981,00 |
| 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% | 465.920,00 |
| 01.10.2024 | 754,00 | 762,80 | 732,90 | 741,80 | -0,51% | 626.233,00 |
| 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% | 496.774,00 |
| 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 | 795,40 | 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 | 841,20 | 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 |
| 05.08.2024 | 680,00 | 749,90 | 657,00 | 746,00 | 1,21% | 1.518.118,00 |
| 02.08.2024 | 775,00 | 790,25 | 728,60 | 737,10 | -11,18% | 1.713.472,00 |
| 01.08.2024 | 867,00 | 867,40 | 827,30 | 829,90 | -2,42% | 648.403,00 |
| 31.07.2024 | 895,00 | 895,50 | 845,50 | 850,50 | 5,56% | 1.105.524,00 |
| 30.07.2024 | 830,50 | 831,00 | 804,00 | 805,70 | -0,07% | 547.232,00 |
| 29.07.2024 | 826,40 | 832,40 | 805,30 | 806,30 | -1,73% | 492.204,00 |
| 26.07.2024 | 795,10 | 830,60 | 795,10 | 820,50 | 2,61% | 790.645,00 |
| 25.07.2024 | 805,30 | 817,90 | 784,70 | 799,60 | -3,85% | 998.743,00 |
| 24.07.2024 | 856,10 | 860,10 | 828,60 | 831,60 | -3,40% | 601.576,00 |
| 23.07.2024 | 858,80 | 870,60 | 847,80 | 860,90 | 1,22% | 561.522,00 |
| 22.07.2024 | 828,50 | 859,80 | 823,60 | 850,50 | 2,53% | 685.837,00 |
| 19.07.2024 | 848,00 | 857,00 | 829,50 | 829,50 | -1,07% | 1.044.177,00 |
| 18.07.2024 | 873,80 | 879,60 | 835,60 | 838,50 | -3,72% | 1.069.933,00 |
| 17.07.2024 | 946,00 | 946,00 | 865,00 | 870,90 | -10,93% | 1.400.700,00 |
| 16.07.2024 | 987,00 | 991,70 | 974,80 | 977,80 | -1,15% | 466.608,00 |
| 15.07.2024 | 998,50 | 1.014,20 | 989,20 | 989,20 | -1,30% | 461.973,00 |
| 12.07.2024 | 981,10 | 1.008,80 | 973,00 | 1.002,20 | 1,32% | 552.726,00 |
| 11.07.2024 | 1.010,40 | 1.021,80 | 987,90 | 989,10 | -1,29% | 470.171,00 |
| 10.07.2024 | 986,90 | 1.002,00 | 977,90 | 1.002,00 | 1,96% | 357.082,00 |
| 09.07.2024 | 996,30 | 999,40 | 982,70 | 982,70 | -1,52% | 431.994,00 |
| 08.07.2024 | 998,00 | 1.010,80 | 993,00 | 997,90 | 0,49% | 432.188,00 |
| 05.07.2024 | 992,80 | 999,50 | 988,10 | 993,00 | 0,89% | 315.286,00 |
| 04.07.2024 | 989,10 | 993,00 | 980,50 | 984,20 | -0,16% | 197.960,00 |
| 03.07.2024 | 975,00 | 993,50 | 973,40 | 985,80 | 2,06% | 494.730,00 |
| 02.07.2024 | 959,00 | 968,50 | 949,20 | 965,90 | 1,22% | 355.717,00 |
| 01.07.2024 | 971,80 | 972,80 | 947,30 | 954,30 | -1,03% | 349.534,00 |
| 28.06.2024 | 969,40 | 979,90 | 960,80 | 964,20 | 0,44% | 507.661,00 |
| 27.06.2024 | 951,00 | 971,40 | 950,20 | 960,00 | 1,42% | 341.799,00 |
| 26.06.2024 | 958,90 | 964,10 | 942,60 | 946,60 | -0,38% | 419.672,00 |
| 25.06.2024 | 930,00 | 951,10 | 921,10 | 950,20 | 0,18% | 455.077,00 |
| 24.06.2024 | 963,00 | 967,40 | 942,10 | 948,50 | -1,55% | 504.340,00 |
| 21.06.2024 | 983,40 | 984,00 | 957,00 | 963,40 | -2,58% | 1.168.876,00 |
| 20.06.2024 | 972,50 | 989,30 | 971,20 | 988,90 | 2,32% | 521.044,00 |
| 19.06.2024 | 981,80 | 985,70 | 965,40 | 966,50 | -1,76% | 314.222,00 |
| 18.06.2024 | 977,80 | 985,30 | 969,00 | 983,80 | 1,49% | 483.986,00 |
| 17.06.2024 | 964,40 | 980,20 | 961,80 | 969,40 | 1,72% | 452.520,00 |
| 14.06.2024 | 977,70 | 981,30 | 950,70 | 953,00 | -1,40% | 698.205,00 |
| 13.06.2024 | 982,90 | 992,80 | 965,00 | 966,50 | -1,94% | 572.537,00 |
| 12.06.2024 | 961,90 | 993,60 | 958,55 | 985,60 | 2,75% | 490.161,00 |
| 11.06.2024 | 966,30 | 969,60 | 950,80 | 959,20 | -0,44% | 432.167,00 |
| 10.06.2024 | 958,00 | 963,90 | 942,40 | 963,40 | 0,47% | 444.357,00 |
| 07.06.2024 | 963,70 | 970,30 | 950,20 | 958,90 | 0,15% | 458.224,00 |
| 06.06.2024 | 965,10 | 972,00 | 948,70 | 957,50 | 1,47% | 610.760,00 |
| 05.06.2024 | 883,00 | 944,10 | 878,50 | 943,60 | 8,10% | 792.315,00 |
| 04.06.2024 | 884,90 | 887,10 | 872,80 | 872,90 | -0,86% | 328.135,00 |
| 03.06.2024 | 885,00 | 896,50 | 874,90 | 880,50 | 1,11% | 359.176,00 |
| 31.05.2024 | 884,00 | 901,90 | 870,00 | 870,80 | -1,16% | 1.325.837,00 |
| 30.05.2024 | 883,40 | 889,70 | 877,90 | 881,00 | -0,84% | 277.618,00 |
| 29.05.2024 | 903,10 | 905,60 | 882,10 | 888,50 | -0,84% | 469.059,00 |
| 28.05.2024 | 886,20 | 898,40 | 884,30 | 896,00 | 1,52% | 399.600,00 |
| 27.05.2024 | 882,30 | 884,00 | 874,90 | 882,60 | 0,24% | 168.545,00 |