712,450€
0,36%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 712,40 | 717,40 | 703,40 | 709,90 | 0,00% | 3.510,00 |
| 20.02.2025 | 710,20 | 723,00 | 708,70 | 709,90 | -1,09% | 5.180,00 |
| 19.02.2025 | 714,00 | 720,80 | 710,10 | 717,70 | 0,13% | 5.173,00 |
| 18.02.2025 | 725,70 | 730,70 | 714,60 | 716,80 | -1,54% | 5.855,00 |
| 17.02.2025 | 726,80 | 730,10 | 719,00 | 728,00 | -0,55% | 3.560,00 |
| 14.02.2025 | 739,60 | 744,70 | 729,70 | 732,00 | -0,83% | 5.689,00 |
| 13.02.2025 | 727,10 | 738,40 | 719,20 | 738,10 | 2,77% | 8.696,00 |
| 12.02.2025 | 725,00 | 725,30 | 708,70 | 718,20 | -0,79% | 5.825,00 |
| 11.02.2025 | 717,30 | 726,20 | 716,30 | 723,90 | 0,95% | 3.974,00 |
| 10.02.2025 | 706,70 | 719,10 | 706,60 | 717,10 | 2,03% | 6.169,00 |
| 07.02.2025 | 714,50 | 715,70 | 701,00 | 702,80 | -1,71% | 6.182,00 |
| 06.02.2025 | 706,90 | 715,10 | 705,90 | 715,00 | 1,05% | 6.366,00 |
| 05.02.2025 | 706,90 | 707,60 | 694,30 | 707,60 | -0,65% | 7.293,00 |
| 04.02.2025 | 715,50 | 716,90 | 703,20 | 712,20 | 0,30% | 6.986,00 |
| 03.02.2025 | 701,70 | 711,20 | 697,20 | 710,10 | -1,77% | 10.359,00 |
| 31.01.2025 | 718,00 | 729,60 | 717,00 | 722,90 | 2,32% | 11.334,00 |
| 30.01.2025 | 697,40 | 716,20 | 697,40 | 706,50 | 3,46% | 14.068,00 |
| 29.01.2025 | 718,80 | 722,00 | 681,30 | 682,90 | 5,57% | 24.312,00 |
| 28.01.2025 | 656,60 | 659,40 | 638,80 | 646,90 | -0,74% | 13.520,00 |
| 27.01.2025 | 651,20 | 657,80 | 619,00 | 651,70 | -7,06% | 36.998,00 |
| 24.01.2025 | 715,80 | 723,20 | 698,70 | 701,20 | -1,96% | 16.098,00 |
| 23.01.2025 | 725,50 | 725,50 | 707,60 | 715,20 | -4,47% | 14.464,00 |
| 22.01.2025 | 736,60 | 753,00 | 734,30 | 748,70 | 2,35% | 7.006,00 |
| 21.01.2025 | 748,00 | 749,00 | 728,00 | 731,50 | -2,22% | 4.029,00 |
| 20.01.2025 | 743,90 | 748,40 | 735,70 | 748,10 | 1,26% | 6.115,00 |
| 17.01.2025 | 736,30 | 749,10 | 730,70 | 738,80 | -0,69% | 7.827,00 |
| 16.01.2025 | 734,50 | 743,90 | 730,00 | 743,90 | 4,20% | 10.388,00 |
| 15.01.2025 | 709,00 | 721,40 | 707,30 | 713,90 | 0,28% | 7.565,00 |
| 14.01.2025 | 718,60 | 725,30 | 707,30 | 711,90 | 0,03% | 4.816,00 |
| 13.01.2025 | 710,20 | 713,10 | 699,50 | 711,70 | -1,83% | 7.397,00 |
| 10.01.2025 | 730,10 | 734,20 | 718,20 | 725,00 | -1,19% | 5.287,00 |
| 09.01.2025 | 715,00 | 733,70 | 713,40 | 733,70 | 1,26% | 4.154,00 |
| 08.01.2025 | 740,10 | 744,70 | 719,50 | 724,60 | -1,99% | 9.923,00 |
| 07.01.2025 | 747,20 | 751,00 | 730,60 | 739,30 | -1,10% | 10.694,00 |
| 06.01.2025 | 707,90 | 747,60 | 707,90 | 747,50 | 8,59% | 10.130,00 |
| 03.01.2025 | 690,10 | 691,00 | 677,60 | 688,40 | -0,23% | 3.593,00 |
| 02.01.2025 | 678,30 | 690,90 | 677,10 | 690,00 | 1,91% | 4.317,00 |
| 30.12.2024 | 683,30 | 683,30 | 675,40 | 677,10 | -1,17% | 2.184,00 |
| 27.12.2024 | 682,70 | 695,10 | 680,80 | 685,10 | 0,19% | 5.488,00 |
| 23.12.2024 | 681,40 | 689,50 | 671,20 | 683,80 | -0,32% | 4.198,00 |
| 20.12.2024 | 683,70 | 687,00 | 669,60 | 686,00 | -0,52% | 3.733,00 |
| 19.12.2024 | 698,10 | 700,00 | 686,00 | 689,60 | -3,97% | 5.915,00 |
| 18.12.2024 | 705,10 | 721,90 | 702,70 | 718,10 | 2,09% | 8.009,00 |
| 17.12.2024 | 688,80 | 713,60 | 687,70 | 703,40 | 2,19% | 4.864,00 |
| 16.12.2024 | 686,00 | 690,80 | 680,30 | 688,30 | 0,12% | 7.012,00 |
| 13.12.2024 | 683,50 | 690,30 | 682,60 | 687,50 | 0,64% | 4.569,00 |
| 12.12.2024 | 679,20 | 686,00 | 674,50 | 683,10 | 0,59% | 3.736,00 |
| 11.12.2024 | 674,40 | 682,30 | 671,00 | 679,10 | 1,25% | 4.702,00 |
| 10.12.2024 | 674,80 | 682,50 | 669,30 | 670,70 | -0,67% | 7.540,00 |
| 09.12.2024 | 677,50 | 683,00 | 668,70 | 675,20 | -0,22% | 6.211,00 |
| 06.12.2024 | 674,90 | 678,50 | 670,40 | 676,70 | -0,35% | 4.884,00 |
| 05.12.2024 | 683,30 | 691,90 | 670,90 | 679,10 | -0,67% | 7.965,00 |
| 04.12.2024 | 677,80 | 690,50 | 677,30 | 683,70 | 0,90% | 5.896,00 |
| 03.12.2024 | 680,40 | 683,30 | 662,50 | 677,60 | 2,36% | 15.932,00 |
| 02.12.2024 | 650,60 | 662,00 | 644,30 | 662,00 | 0,56% | 5.803,00 |
| 29.11.2024 | 641,00 | 662,30 | 639,00 | 658,30 | 2,70% | 4.789,00 |
| 28.11.2024 | 653,30 | 655,20 | 639,50 | 641,00 | 2,12% | 6.891,00 |
| 27.11.2024 | 633,20 | 636,70 | 625,40 | 627,70 | -1,89% | 4.180,00 |
| 26.11.2024 | 647,90 | 648,70 | 639,00 | 639,80 | -1,90% | 5.734,00 |
| 25.11.2024 | 651,00 | 658,80 | 645,00 | 652,20 | 1,57% | 7.439,00 |
| 22.11.2024 | 641,00 | 646,70 | 632,80 | 642,10 | 1,57% | 11.059,00 |
| 21.11.2024 | 612,50 | 632,20 | 606,00 | 632,20 | 2,45% | 13.150,00 |
| 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 |