642,500€
1,63%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 641,00 | 646,70 | 632,80 | 642,10 | 1,60% | 11.059,00 |
| 21.11.2024 | 612,50 | 632,00 | 606,00 | 632,00 | 2,41% | 13.137,00 |
| 20.11.2024 | 629,40 | 631,20 | 613,30 | 617,10 | -1,17% | 4.001,00 |
| 19.11.2024 | 633,90 | 635,60 | 619,40 | 624,40 | -0,81% | 7.199,00 |
| 18.11.2024 | 630,00 | 630,10 | 614,20 | 629,50 | -0,87% | 6.922,00 |
| 15.11.2024 | 661,80 | 661,80 | 635,00 | 635,00 | -5,48% | 10.253,00 |
| 14.11.2024 | 646,70 | 672,40 | 643,40 | 671,80 | 7,13% | 13.496,00 |
| 13.11.2024 | 620,80 | 628,50 | 619,60 | 627,10 | -0,60% | 5.322,00 |
| 12.11.2024 | 627,80 | 642,70 | 627,60 | 630,90 | 0,65% | 5.932,00 |
| 11.11.2024 | 632,00 | 634,10 | 622,90 | 626,80 | 0,87% | 7.564,00 |
| 08.11.2024 | 631,50 | 636,30 | 614,00 | 621,40 | -0,51% | 4.986,00 |
| 07.11.2024 | 608,40 | 628,40 | 605,80 | 624,60 | 2,14% | 6.403,00 |
| 06.11.2024 | 621,70 | 635,40 | 610,10 | 611,50 | -2,07% | 8.110,00 |
| 05.11.2024 | 616,40 | 625,70 | 613,40 | 624,40 | 0,95% | 6.241,00 |
| 04.11.2024 | 624,30 | 628,30 | 616,90 | 618,50 | -1,43% | 5.365,00 |
| 01.11.2024 | 617,60 | 628,50 | 616,90 | 627,50 | 1,05% | 5.405,00 |
| 31.10.2024 | 627,50 | 632,20 | 615,00 | 621,00 | -2,05% | 6.684,00 |
| 30.10.2024 | 657,40 | 657,40 | 634,00 | 634,00 | -3,27% | 8.619,00 |
| 29.10.2024 | 654,20 | 659,80 | 652,70 | 655,40 | -0,02% | 4.504,00 |
| 28.10.2024 | 664,00 | 664,80 | 651,00 | 655,50 | -1,59% | 4.092,00 |
| 25.10.2024 | 660,20 | 668,00 | 653,70 | 666,10 | 0,77% | 4.003,00 |
| 24.10.2024 | 661,90 | 669,40 | 659,10 | 661,00 | 0,36% | 5.570,00 |
| 23.10.2024 | 670,00 | 672,00 | 655,80 | 658,60 | -1,20% | 10.686,00 |
| 22.10.2024 | 663,90 | 679,00 | 660,90 | 666,60 | 1,40% | 9.763,00 |
| 21.10.2024 | 671,60 | 675,50 | 656,10 | 657,40 | -1,10% | 12.711,00 |
| 18.10.2024 | 642,00 | 668,40 | 641,50 | 664,70 | 4,73% | 20.306,00 |
| 17.10.2024 | 637,00 | 642,50 | 625,00 | 634,70 | 0,08% | 29.256,00 |
| 16.10.2024 | 640,00 | 656,40 | 630,00 | 634,20 | -5,57% | 35.603,00 |
| 15.10.2024 | 800,80 | 804,00 | 666,00 | 671,60 | -15,16% | 22.891,00 |
| 14.10.2024 | 771,80 | 796,40 | 770,00 | 791,60 | 2,77% | 7.054,00 |
| 11.10.2024 | 768,30 | 772,10 | 756,60 | 770,30 | 0,96% | 2.477,00 |
| 10.10.2024 | 766,90 | 766,90 | 751,30 | 763,00 | -0,56% | 2.783,00 |
| 09.10.2024 | 749,40 | 767,30 | 746,40 | 767,30 | 2,01% | 2.893,00 |
| 08.10.2024 | 741,80 | 756,30 | 740,00 | 752,20 | 0,76% | 2.828,00 |
| 07.10.2024 | 756,60 | 757,40 | 733,20 | 746,50 | -1,56% | 2.810,00 |
| 04.10.2024 | 753,80 | 770,20 | 748,00 | 758,30 | 0,54% | 2.984,00 |
| 03.10.2024 | 752,30 | 758,60 | 745,30 | 754,20 | -0,38% | 2.261,00 |
| 02.10.2024 | 745,00 | 757,50 | 740,00 | 757,10 | 1,76% | 2.725,00 |
| 01.10.2024 | 752,00 | 762,50 | 733,70 | 744,00 | -0,40% | 2.381,00 |
| 30.09.2024 | 754,00 | 759,20 | 745,80 | 747,00 | -1,03% | 3.422,00 |
| 27.09.2024 | 766,70 | 766,80 | 753,40 | 754,80 | -0,40% | 2.392,00 |
| 26.09.2024 | 767,60 | 773,00 | 752,60 | 757,80 | 3,05% | 3.417,00 |
| 25.09.2024 | 729,00 | 739,70 | 724,80 | 735,40 | 1,11% | 4.177,00 |
| 24.09.2024 | 733,00 | 735,60 | 718,80 | 727,30 | 1,21% | 3.448,00 |
| 23.09.2024 | 718,00 | 730,00 | 712,00 | 718,60 | 0,79% | 6.636,00 |
| 20.09.2024 | 736,60 | 739,40 | 709,30 | 713,00 | -4,59% | 7.228,00 |
| 19.09.2024 | 725,40 | 750,00 | 719,80 | 747,30 | 4,49% | 5.088,00 |
| 18.09.2024 | 722,40 | 722,40 | 710,40 | 715,20 | -1,46% | 1.902,00 |
| 17.09.2024 | 717,80 | 729,50 | 716,80 | 725,80 | 0,88% | 2.278,00 |
| 16.09.2024 | 734,00 | 737,40 | 715,00 | 719,50 | -1,91% | 3.538,00 |
| 13.09.2024 | 723,80 | 735,20 | 723,00 | 733,50 | 1,95% | 4.147,00 |
| 12.09.2024 | 722,90 | 730,50 | 719,50 | 719,50 | 3,11% | 5.762,00 |
| 11.09.2024 | 680,90 | 704,20 | 680,90 | 697,80 | 3,84% | 4.178,00 |
| 10.09.2024 | 678,60 | 683,80 | 671,30 | 672,00 | -0,67% | 3.216,00 |
| 09.09.2024 | 694,80 | 700,00 | 669,00 | 676,50 | -0,79% | 6.498,00 |
| 06.09.2024 | 718,00 | 721,30 | 679,00 | 681,90 | -5,23% | 8.416,00 |
| 05.09.2024 | 730,80 | 735,10 | 713,50 | 719,50 | -2,28% | 4.075,00 |
| 04.09.2024 | 744,00 | 748,00 | 724,00 | 736,30 | -5,92% | 7.368,00 |
| 03.09.2024 | 815,80 | 818,00 | 778,70 | 782,60 | -4,26% | 3.585,00 |
| 02.09.2024 | 810,20 | 819,30 | 803,30 | 817,40 | 0,78% | 1.064,00 |
| 30.08.2024 | 808,90 | 818,30 | 806,10 | 811,10 | -1,48% | 1.965,00 |
| 29.08.2024 | 796,00 | 823,60 | 795,60 | 823,30 | 3,55% | 5.914,00 |
| 28.08.2024 | 797,80 | 807,90 | 795,10 | 795,10 | -0,84% | 3.605,00 |
| 27.08.2024 | 796,00 | 801,80 | 784,00 | 801,80 | 0,58% | 2.177,00 |
| 26.08.2024 | 811,40 | 813,60 | 791,60 | 797,20 | -2,78% | 3.174,00 |
| 23.08.2024 | 826,10 | 826,80 | 811,20 | 820,00 | -1,53% | 3.134,00 |
| 22.08.2024 | 846,10 | 847,70 | 832,20 | 832,70 | -1,61% | 1.622,00 |
| 21.08.2024 | 834,40 | 846,30 | 834,40 | 846,30 | 1,23% | 4.307,00 |
| 20.08.2024 | 841,60 | 853,70 | 829,00 | 836,00 | 0,83% | 3.793,00 |
| 19.08.2024 | 824,60 | 836,60 | 823,40 | 829,10 | -0,37% | 2.685,00 |
| 16.08.2024 | 838,10 | 840,60 | 827,20 | 832,20 | 0,05% | 4.365,00 |
| 15.08.2024 | 802,40 | 832,40 | 800,90 | 831,80 | 4,29% | 4.576,00 |
| 14.08.2024 | 792,80 | 807,20 | 789,00 | 797,60 | 1,00% | 8.615,00 |
| 13.08.2024 | 791,10 | 793,40 | 782,00 | 789,70 | 0,29% | 2.728,00 |
| 12.08.2024 | 787,60 | 793,30 | 782,20 | 787,40 | 0,41% | 3.023,00 |
| 09.08.2024 | 802,70 | 803,90 | 777,00 | 784,20 | -1,17% | 6.609,00 |
| 08.08.2024 | 781,20 | 796,00 | 772,10 | 793,50 | -0,31% | 5.135,00 |
| 07.08.2024 | 780,20 | 803,10 | 778,00 | 796,00 | 2,31% | 5.119,00 |
| 06.08.2024 | 763,40 | 783,60 | 759,60 | 778,00 | 4,21% | 12.191,00 |
| 05.08.2024 | 690,00 | 749,20 | 686,40 | 746,60 | 0,65% | 27.502,00 |
| 02.08.2024 | 778,20 | 790,10 | 728,90 | 741,80 | -10,65% | 34.638,00 |
| 01.08.2024 | 857,40 | 866,80 | 827,40 | 830,20 | -2,31% | 9.572,00 |
| 31.07.2024 | 862,00 | 867,40 | 846,10 | 849,80 | 5,45% | 16.441,00 |
| 30.07.2024 | 820,50 | 827,90 | 804,70 | 805,90 | -0,11% | 6.121,00 |
| 29.07.2024 | 824,00 | 832,20 | 805,60 | 806,80 | -1,55% | 8.812,00 |
| 26.07.2024 | 800,20 | 830,00 | 799,90 | 819,50 | 2,31% | 6.234,00 |
| 25.07.2024 | 801,70 | 817,40 | 780,00 | 801,00 | -3,64% | 14.742,00 |
| 24.07.2024 | 853,90 | 860,10 | 829,10 | 831,30 | -3,42% | 5.222,00 |
| 23.07.2024 | 856,20 | 870,10 | 849,20 | 860,70 | 0,78% | 9.680,00 |
| 22.07.2024 | 835,10 | 859,60 | 830,60 | 854,00 | 2,90% | 12.168,00 |
| 19.07.2024 | 844,50 | 856,30 | 829,90 | 829,90 | -1,47% | 10.233,00 |
| 18.07.2024 | 874,90 | 879,30 | 836,00 | 842,30 | -3,38% | 11.211,00 |
| 17.07.2024 | 908,00 | 933,10 | 866,00 | 871,80 | -10,82% | 18.216,00 |
| 16.07.2024 | 984,20 | 989,00 | 975,20 | 977,60 | -1,35% | 3.253,00 |
| 15.07.2024 | 1.004,80 | 1.014,00 | 991,00 | 991,00 | -1,29% | 2.287,00 |
| 12.07.2024 | 981,50 | 1.008,20 | 975,00 | 1.004,00 | 1,58% | 2.372,00 |
| 11.07.2024 | 1.006,60 | 1.021,00 | 987,60 | 988,40 | -1,32% | 5.410,00 |
| 10.07.2024 | 982,60 | 1.001,60 | 979,00 | 1.001,60 | 1,90% | 3.903,00 |
| 09.07.2024 | 995,40 | 999,00 | 982,90 | 982,90 | -1,61% | 2.212,00 |
| 08.07.2024 | 1.000,80 | 1.010,80 | 993,50 | 999,00 | 1,02% | 3.775,00 |