660,200€
-0,96%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 670,00 | 672,00 | 655,80 | 656,90 | -1,46% | 10.672,00 |
| 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 |
| 05.07.2024 | 995,80 | 999,00 | 988,80 | 988,90 | 0,59% | 4.052,00 |
| 04.07.2024 | 988,20 | 992,00 | 980,50 | 983,10 | -0,30% | 1.796,00 |
| 03.07.2024 | 977,40 | 992,40 | 977,20 | 986,10 | 2,07% | 11.425,00 |
| 02.07.2024 | 958,40 | 967,90 | 949,90 | 966,10 | 1,26% | 3.729,00 |
| 01.07.2024 | 966,10 | 972,10 | 947,70 | 954,10 | -1,09% | 1.941,00 |
| 28.06.2024 | 966,90 | 979,70 | 961,70 | 964,60 | 0,46% | 5.498,00 |
| 27.06.2024 | 953,60 | 971,00 | 951,70 | 960,20 | 1,46% | 12.091,00 |
| 26.06.2024 | 956,60 | 963,90 | 943,40 | 946,40 | -0,38% | 2.240,00 |
| 25.06.2024 | 922,60 | 951,00 | 920,40 | 950,00 | 0,17% | 6.666,00 |
| 24.06.2024 | 965,20 | 965,30 | 942,00 | 948,40 | -1,73% | 5.077,00 |
| 21.06.2024 | 978,70 | 980,20 | 958,30 | 965,10 | -2,33% | 4.002,00 |
| 20.06.2024 | 973,60 | 989,00 | 972,70 | 988,10 | 1,86% | 9.688,00 |
| 19.06.2024 | 984,60 | 984,90 | 966,00 | 970,10 | -1,37% | 2.261,00 |
| 18.06.2024 | 979,20 | 984,30 | 970,00 | 983,60 | 1,62% | 3.790,00 |
| 17.06.2024 | 964,20 | 980,00 | 963,40 | 967,90 | 1,63% | 8.466,00 |
| 14.06.2024 | 977,30 | 981,20 | 951,10 | 952,40 | -1,40% | 3.026,00 |
| 13.06.2024 | 987,20 | 991,30 | 965,40 | 965,90 | -2,02% | 2.714,00 |
| 12.06.2024 | 964,50 | 993,30 | 959,40 | 985,80 | 2,66% | 6.344,00 |
| 11.06.2024 | 965,10 | 969,00 | 952,00 | 960,30 | -0,35% | 5.020,00 |
| 10.06.2024 | 956,20 | 963,70 | 943,00 | 963,70 | -0,05% | 4.366,00 |
| 07.06.2024 | 963,30 | 970,10 | 950,70 | 964,20 | 0,69% | 9.383,00 |
| 06.06.2024 | 964,10 | 967,50 | 950,00 | 957,60 | 1,58% | 24.514,00 |