636,050€
2,09%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 626,60 | 640,40 | 626,50 | 637,50 | 2,33% | 626.510,00 |
| 30.11.2023 | 619,20 | 627,50 | 617,70 | 623,00 | -0,99% | 837.686,00 |
| 29.11.2023 | 617,40 | 631,60 | 615,20 | 629,20 | 1,53% | 429.042,00 |
| 28.11.2023 | 627,80 | 629,90 | 617,10 | 619,70 | -1,42% | 439.705,00 |
| 27.11.2023 | 632,00 | 635,20 | 626,60 | 628,60 | -0,59% | 415.192,00 |
| 24.11.2023 | 628,10 | 633,40 | 628,10 | 632,30 | 0,40% | 352.307,00 |
| 23.11.2023 | 630,50 | 632,00 | 624,30 | 629,80 | -0,55% | 309.203,00 |
| 22.11.2023 | 622,50 | 637,40 | 619,50 | 633,30 | 1,21% | 464.199,00 |
| 21.11.2023 | 635,00 | 636,50 | 624,30 | 625,70 | -0,64% | 470.788,00 |
| 20.11.2023 | 624,10 | 630,40 | 622,60 | 629,70 | 0,16% | 390.260,00 |
| 17.11.2023 | 619,10 | 629,50 | 618,10 | 628,70 | 0,51% | 806.307,00 |
| 16.11.2023 | 624,50 | 629,30 | 620,10 | 625,50 | -0,37% | 554.636,00 |
| 15.11.2023 | 625,90 | 632,70 | 623,30 | 627,80 | 1,05% | 690.093,00 |
| 14.11.2023 | 614,00 | 626,50 | 611,80 | 621,30 | 1,44% | 794.139,00 |
| 13.11.2023 | 614,70 | 619,60 | 607,40 | 612,50 | 0,74% | 524.322,00 |
| 10.11.2023 | 599,50 | 608,00 | 597,30 | 608,00 | 0,75% | 505.316,00 |
| 09.11.2023 | 595,10 | 605,80 | 592,30 | 603,50 | 0,58% | 564.152,00 |
| 08.11.2023 | 596,80 | 601,30 | 592,60 | 600,00 | 0,15% | 383.482,00 |
| 07.11.2023 | 595,00 | 600,40 | 591,60 | 599,10 | 1,25% | 341.351,00 |
| 06.11.2023 | 600,00 | 601,60 | 589,40 | 591,70 | -1,00% | 417.768,00 |
| 03.11.2023 | 595,10 | 601,30 | 589,90 | 597,70 | 0,50% | 528.271,00 |
| 02.11.2023 | 584,00 | 602,20 | 580,60 | 594,70 | 4,10% | 813.473,00 |
| 01.11.2023 | 566,80 | 574,20 | 559,30 | 571,30 | 1,06% | 445.529,00 |
| 31.10.2023 | 554,90 | 569,50 | 551,20 | 565,30 | 2,41% | 667.099,00 |
| 30.10.2023 | 565,70 | 567,90 | 551,00 | 552,00 | -1,46% | 452.202,00 |
| 27.10.2023 | 565,90 | 565,90 | 556,60 | 560,20 | -0,07% | 511.354,00 |
| 26.10.2023 | 554,00 | 567,50 | 550,20 | 560,60 | -0,02% | 529.331,00 |
| 25.10.2023 | 561,20 | 568,20 | 551,00 | 560,70 | -0,34% | 454.917,00 |
| 24.10.2023 | 555,00 | 565,60 | 550,60 | 562,60 | 1,81% | 629.052,00 |
| 23.10.2023 | 549,30 | 554,30 | 540,80 | 552,60 | 1,01% | 443.374,00 |
| 20.10.2023 | 555,00 | 561,90 | 546,20 | 547,10 | -2,74% | 746.611,00 |
| 19.10.2023 | 557,50 | 578,90 | 557,20 | 562,50 | 1,68% | 781.442,00 |
| 18.10.2023 | 545,00 | 574,60 | 544,10 | 553,20 | -3,44% | 1.135.072,00 |
| 17.10.2023 | 569,40 | 575,00 | 556,30 | 572,90 | 0,58% | 593.991,00 |
| 16.10.2023 | 573,60 | 575,60 | 563,80 | 569,60 | -0,70% | 515.174,00 |
| 13.10.2023 | 582,20 | 591,80 | 572,00 | 573,60 | -2,56% | 632.479,00 |
| 12.10.2023 | 575,00 | 591,30 | 572,90 | 588,70 | 3,81% | 721.349,00 |
| 11.10.2023 | 572,10 | 574,20 | 565,10 | 567,10 | -0,87% | 590.606,00 |
| 10.10.2023 | 561,00 | 572,10 | 559,70 | 572,10 | 3,06% | 620.070,00 |
| 09.10.2023 | 561,70 | 563,40 | 552,30 | 555,10 | -1,09% | 451.824,00 |
| 06.10.2023 | 550,30 | 563,60 | 548,60 | 561,20 | 2,33% | 561.190,00 |
| 05.10.2023 | 560,00 | 562,90 | 543,00 | 548,40 | -1,63% | 479.265,00 |
| 04.10.2023 | 541,60 | 559,40 | 538,60 | 557,50 | 1,90% | 577.291,00 |
| 03.10.2023 | 553,00 | 556,40 | 545,40 | 547,10 | -1,67% | 438.929,00 |
| 02.10.2023 | 560,00 | 562,60 | 551,10 | 556,40 | -0,48% | 528.210,00 |
| 29.09.2023 | 555,70 | 568,50 | 554,80 | 559,10 | 1,51% | 739.218,00 |
| 28.09.2023 | 546,50 | 550,80 | 534,40 | 550,80 | 0,44% | 639.072,00 |
| 27.09.2023 | 545,90 | 553,00 | 543,60 | 548,40 | 1,07% | 465.517,00 |
| 26.09.2023 | 544,70 | 548,00 | 536,50 | 542,60 | -2,18% | 724.283,00 |
| 25.09.2023 | 557,30 | 557,30 | 547,30 | 554,70 | -0,09% | 407.569,00 |
| 22.09.2023 | 549,00 | 560,50 | 546,50 | 555,20 | 0,58% | 400.841,00 |
| 21.09.2023 | 553,00 | 556,60 | 546,40 | 552,00 | -0,83% | 584.661,00 |
| 20.09.2023 | 555,70 | 559,60 | 551,80 | 556,60 | 0,58% | 468.144,00 |
| 19.09.2023 | 558,30 | 566,00 | 551,00 | 553,40 | -0,74% | 535.912,00 |
| 18.09.2023 | 560,00 | 561,00 | 550,70 | 557,50 | -0,77% | 597.938,00 |
| 15.09.2023 | 583,90 | 585,40 | 559,10 | 561,80 | -3,47% | 1.807.254,00 |
| 14.09.2023 | 580,70 | 585,80 | 572,60 | 582,00 | 1,27% | 775.704,00 |
| 13.09.2023 | 573,70 | 577,40 | 568,30 | 574,70 | -0,43% | 652.184,00 |
| 12.09.2023 | 582,00 | 583,40 | 568,30 | 577,20 | -0,03% | 652.972,00 |
| 11.09.2023 | 586,30 | 590,60 | 576,10 | 577,40 | -1,59% | 641.758,00 |
| 08.09.2023 | 599,00 | 599,50 | 577,90 | 586,70 | -1,15% | 656.598,00 |
| 07.09.2023 | 613,90 | 615,40 | 588,20 | 593,50 | -3,78% | 632.656,00 |
| 06.09.2023 | 618,20 | 623,60 | 614,10 | 616,80 | -0,42% | 452.420,00 |
| 05.09.2023 | 614,40 | 622,80 | 611,50 | 619,40 | 0,42% | 403.346,00 |
| 04.09.2023 | 616,60 | 627,20 | 615,50 | 616,80 | 0,83% | 245.010,00 |
| 01.09.2023 | 609,30 | 621,50 | 606,80 | 611,70 | 0,63% | 452.949,00 |
| 31.08.2023 | 614,00 | 620,80 | 607,70 | 607,90 | -0,46% | 876.628,00 |
| 30.08.2023 | 611,60 | 612,90 | 605,20 | 610,70 | -0,38% | 349.503,00 |
| 29.08.2023 | 610,90 | 614,30 | 602,80 | 613,00 | 1,07% | 432.969,00 |
| 28.08.2023 | 605,00 | 610,40 | 601,30 | 606,50 | 2,07% | 463.751,00 |
| 25.08.2023 | 593,40 | 603,10 | 590,50 | 594,20 | -1,56% | 590.998,00 |
| 24.08.2023 | 643,50 | 643,60 | 601,90 | 603,60 | -3,49% | 619.253,00 |
| 23.08.2023 | 620,60 | 626,80 | 613,60 | 625,40 | 0,98% | 366.714,00 |
| 22.08.2023 | 611,00 | 627,30 | 608,50 | 619,30 | 3,27% | 581.626,00 |
| 21.08.2023 | 600,60 | 606,50 | 598,20 | 599,70 | 0,25% | 354.746,00 |
| 18.08.2023 | 595,70 | 601,70 | 591,20 | 598,20 | 0,93% | 571.883,00 |
| 17.08.2023 | 596,00 | 604,30 | 592,30 | 592,70 | -1,54% | 456.891,00 |
| 16.08.2023 | 597,70 | 606,40 | 595,60 | 602,00 | 0,25% | 384.495,00 |
| 15.08.2023 | 611,60 | 613,00 | 595,60 | 600,50 | -0,78% | 455.588,00 |
| 14.08.2023 | 602,10 | 608,30 | 596,20 | 605,20 | -0,08% | 516.196,00 |
| 11.08.2023 | 618,20 | 620,80 | 604,40 | 605,70 | -2,96% | 543.718,00 |
| 10.08.2023 | 618,50 | 630,40 | 617,00 | 624,20 | 1,64% | 567.448,00 |
| 09.08.2023 | 622,00 | 628,60 | 610,90 | 614,10 | -0,11% | 405.449,00 |
| 08.08.2023 | 625,00 | 627,00 | 613,10 | 614,80 | -1,66% | 446.088,00 |
| 07.08.2023 | 620,60 | 627,80 | 618,90 | 625,20 | 0,66% | 288.878,00 |
| 04.08.2023 | 625,40 | 627,30 | 617,10 | 621,10 | 0,29% | 484.781,00 |
| 03.08.2023 | 621,60 | 625,00 | 612,90 | 619,30 | -1,53% | 528.043,00 |
| 02.08.2023 | 635,90 | 639,30 | 627,50 | 628,90 | -2,44% | 601.500,00 |
| 01.08.2023 | 647,60 | 650,70 | 642,80 | 644,60 | -1,17% | 419.394,00 |
| 31.07.2023 | 652,60 | 658,40 | 647,30 | 652,20 | -0,12% | 577.453,00 |
| 28.07.2023 | 647,70 | 654,30 | 643,30 | 653,00 | 0,03% | 648.898,00 |
| 27.07.2023 | 621,50 | 653,30 | 618,80 | 652,80 | 5,73% | 938.047,00 |
| 26.07.2023 | 622,50 | 626,20 | 612,10 | 617,40 | -1,75% | 575.595,00 |
| 25.07.2023 | 616,00 | 629,10 | 612,70 | 628,40 | 2,06% | 430.293,00 |
| 24.07.2023 | 620,80 | 624,20 | 614,40 | 615,70 | -1,57% | 453.487,00 |
| 21.07.2023 | 605,00 | 626,70 | 603,00 | 625,50 | 0,87% | 668.180,00 |
| 20.07.2023 | 635,90 | 637,90 | 617,60 | 620,10 | -4,88% | 989.215,00 |
| 19.07.2023 | 669,00 | 676,00 | 647,70 | 651,90 | -1,85% | 875.404,00 |
| 18.07.2023 | 673,00 | 673,10 | 661,50 | 664,20 | -0,08% | 498.747,00 |
| 17.07.2023 | 672,00 | 676,90 | 656,30 | 664,70 | -2,95% | 513.490,00 |