550,700€
-1,06%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 553,00 | 556,60 | 549,25 | 550,70 | -1,06% | - |
| 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% | 543.687,00 |
| 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 |
| 14.07.2023 | 667,40 | 687,30 | 665,50 | 684,90 | 3,30% | 749.145,00 |
| 13.07.2023 | 658,60 | 667,50 | 655,30 | 663,00 | 1,38% | 544.104,00 |
| 12.07.2023 | 644,70 | 660,00 | 642,10 | 654,00 | 2,98% | 777.827,00 |
| 11.07.2023 | 649,00 | 649,20 | 634,20 | 635,10 | -1,57% | 358.847,00 |
| 10.07.2023 | 632,00 | 648,60 | 631,00 | 645,20 | 0,75% | 350.380,00 |
| 07.07.2023 | 636,50 | 644,50 | 628,40 | 640,40 | 0,09% | 558.228,00 |
| 06.07.2023 | 653,00 | 654,70 | 638,30 | 639,80 | -2,96% | 625.654,00 |
| 05.07.2023 | 660,70 | 666,70 | 658,20 | 659,30 | -1,46% | 507.486,00 |
| 04.07.2023 | 670,00 | 675,20 | 666,30 | 669,10 | 0,45% | 261.653,00 |
| 03.07.2023 | 668,20 | 674,90 | 665,50 | 666,10 | 0,47% | 495.373,00 |
| 30.06.2023 | 653,00 | 666,00 | 642,90 | 663,00 | -0,81% | 1.112.112,00 |
| 29.06.2023 | 666,10 | 672,90 | 661,50 | 668,40 | 0,56% | 435.340,00 |
| 28.06.2023 | 657,30 | 666,70 | 653,60 | 664,70 | 2,32% | 559.624,00 |
| 27.06.2023 | 646,00 | 650,80 | 641,20 | 649,60 | 0,36% | 409.369,00 |
| 26.06.2023 | 641,60 | 654,30 | 635,80 | 647,30 | 1,01% | 444.225,00 |
| 23.06.2023 | 650,60 | 650,60 | 639,50 | 640,80 | -1,70% | 489.221,00 |
| 22.06.2023 | 639,40 | 652,60 | 634,00 | 651,90 | 0,91% | 487.601,00 |
| 21.06.2023 | 655,10 | 660,50 | 644,10 | 646,00 | -1,58% | 456.469,00 |
| 20.06.2023 | 655,40 | 664,00 | 651,80 | 656,40 | -0,73% | 416.739,00 |
| 19.06.2023 | 661,00 | 666,60 | 658,60 | 661,20 | 0,21% | 323.186,00 |
| 16.06.2023 | 673,30 | 673,70 | 659,80 | 659,80 | -2,08% | 1.758.226,00 |
| 15.06.2023 | 678,50 | 680,80 | 662,70 | 673,80 | -1,16% | 554.127,00 |
| 14.06.2023 | 679,80 | 685,70 | 675,50 | 681,70 | 0,16% | 635.320,00 |
| 13.06.2023 | 684,60 | 688,10 | 671,20 | 680,60 | 1,36% | 673.774,00 |
| 12.06.2023 | 667,50 | 678,20 | 664,50 | 671,50 | 0,74% | 431.180,00 |
| 09.06.2023 | 668,30 | 673,60 | 663,50 | 666,60 | 0,59% | 421.985,00 |
| 08.06.2023 | 654,40 | 665,70 | 653,60 | 662,70 | -0,78% | 477.042,00 |
| 07.06.2023 | 673,50 | 673,90 | 660,90 | 667,90 | -0,19% | 401.147,00 |
| 06.06.2023 | 669,00 | 673,80 | 657,90 | 669,20 | -0,89% | 459.865,00 |
| 05.06.2023 | 673,60 | 680,50 | 670,00 | 675,20 | 0,09% | 444.146,00 |
| 02.06.2023 | 674,90 | 683,00 | 670,00 | 674,60 | -0,38% | 594.719,00 |
| 01.06.2023 | 677,00 | 682,30 | 669,90 | 677,20 | 0,85% | 528.990,00 |
| 31.05.2023 | 679,40 | 685,50 | 669,80 | 671,50 | -1,70% | 1.149.623,00 |
| 30.05.2023 | 677,90 | 698,10 | 674,20 | 683,10 | 1,02% | 748.984,00 |
| 29.05.2023 | 685,80 | 687,80 | 675,50 | 676,20 | -0,86% | 331.007,00 |
| 26.05.2023 | 664,70 | 688,00 | 661,30 | 682,10 | 4,52% | 1.160.754,00 |
| 25.05.2023 | 654,00 | 659,70 | 645,40 | 652,60 | 4,97% | 1.063.563,00 |
| 24.05.2023 | 631,20 | 631,20 | 617,20 | 621,70 | -2,09% | 596.488,00 |
| 23.05.2023 | 642,70 | 646,20 | 635,00 | 635,00 | -1,27% | 467.447,00 |
| 22.05.2023 | 643,30 | 643,90 | 636,60 | 643,20 | -0,03% | 493.906,00 |
| 19.05.2023 | 646,00 | 657,10 | 643,40 | 643,40 | 0,44% | 876.709,00 |
| 18.05.2023 | 617,00 | 642,20 | 615,30 | 640,60 | 5,29% | 899.214,00 |
| 17.05.2023 | 603,00 | 609,50 | 600,80 | 608,40 | 0,70% | 484.312,00 |
| 16.05.2023 | 601,40 | 605,40 | 598,20 | 604,20 | 1,44% | 609.896,00 |
| 15.05.2023 | 596,50 | 598,90 | 593,00 | 595,60 | -0,17% | 360.219,00 |
| 12.05.2023 | 597,00 | 600,60 | 594,10 | 596,60 | 0,56% | 417.417,00 |
| 11.05.2023 | 600,80 | 604,50 | 591,20 | 593,30 | -1,05% | 437.911,00 |
| 10.05.2023 | 588,50 | 601,10 | 582,50 | 599,60 | 2,58% | 764.543,00 |
| 09.05.2023 | 592,30 | 592,30 | 582,60 | 584,50 | -1,15% | 546.735,00 |
| 08.05.2023 | 591,00 | 592,30 | 586,10 | 591,30 | 0,97% | 412.495,00 |
| 05.05.2023 | 578,00 | 586,00 | 575,50 | 585,60 | 1,44% | 568.087,00 |