852,550€
2,11%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 855,00 | 858,80 | 850,80 | 855,60 | 2,58% | 4.017,00 |
| 23.04.2024 | 825,80 | 835,60 | 820,80 | 834,10 | 2,60% | 3.811,00 |
| 22.04.2024 | 823,00 | 825,80 | 809,70 | 813,00 | -0,95% | 4.117,00 |
| 19.04.2024 | 832,20 | 841,00 | 818,70 | 820,80 | -2,27% | 7.688,00 |
| 18.04.2024 | 867,60 | 867,60 | 832,40 | 839,90 | -1,23% | 8.751,00 |
| 17.04.2024 | 868,60 | 890,30 | 846,20 | 850,40 | -6,82% | 18.795,00 |
| 16.04.2024 | 897,10 | 914,20 | 892,10 | 912,60 | -0,22% | 6.389,00 |
| 15.04.2024 | 911,40 | 930,40 | 907,00 | 914,60 | 1,23% | 7.109,00 |
| 12.04.2024 | 927,00 | 934,30 | 899,70 | 903,50 | -0,58% | 7.278,00 |
| 11.04.2024 | 910,60 | 918,00 | 899,80 | 908,80 | -0,09% | 5.010,00 |
| 10.04.2024 | 911,30 | 918,00 | 888,60 | 909,60 | 1,04% | 6.334,00 |
| 09.04.2024 | 914,10 | 919,40 | 892,00 | 900,20 | -1,36% | 8.605,00 |
| 08.04.2024 | 902,80 | 917,60 | 902,70 | 912,60 | 0,77% | 6.567,00 |
| 05.04.2024 | 888,60 | 910,50 | 884,50 | 905,60 | 0,47% | 5.631,00 |
| 04.04.2024 | 907,70 | 916,60 | 899,20 | 901,40 | -0,42% | 6.882,00 |
| 03.04.2024 | 894,50 | 905,20 | 890,90 | 905,20 | 1,13% | 2.757,00 |
| 02.04.2024 | 912,20 | 917,60 | 891,20 | 895,10 | 0,39% | 2.775,00 |
| 28.03.2024 | 899,10 | 902,40 | 890,70 | 891,60 | 0,10% | 3.810,00 |
| 27.03.2024 | 900,20 | 905,30 | 890,70 | 890,70 | -1,32% | 4.734,00 |
| 26.03.2024 | 906,30 | 914,30 | 901,50 | 902,60 | -1,08% | 2.139,00 |
| 25.03.2024 | 907,90 | 915,40 | 901,40 | 912,50 | 0,64% | 5.147,00 |
| 22.03.2024 | 912,40 | 912,40 | 891,20 | 906,70 | -1,69% | 2.936,00 |
| 21.03.2024 | 913,90 | 923,80 | 907,40 | 922,30 | 5,44% | 8.733,00 |
| 20.03.2024 | 871,80 | 888,30 | 869,00 | 874,70 | 0,56% | 3.688,00 |
| 19.03.2024 | 867,30 | 870,20 | 855,80 | 869,80 | -0,22% | 3.203,00 |
| 18.03.2024 | 867,60 | 880,00 | 861,50 | 871,70 | 0,07% | 3.038,00 |
| 15.03.2024 | 878,20 | 882,60 | 863,50 | 871,10 | -1,03% | 5.250,00 |
| 14.03.2024 | 887,40 | 890,70 | 877,60 | 880,20 | -0,19% | 4.462,00 |
| 13.03.2024 | 898,50 | 905,00 | 878,00 | 881,90 | -1,24% | 3.647,00 |
| 12.03.2024 | 890,10 | 894,00 | 872,00 | 893,00 | 1,02% | 7.599,00 |
| 11.03.2024 | 891,20 | 911,00 | 879,30 | 884,00 | -4,29% | 7.406,00 |
| 08.03.2024 | 954,00 | 956,10 | 922,00 | 923,60 | -2,78% | 4.140,00 |
| 07.03.2024 | 913,70 | 950,00 | 908,50 | 950,00 | 3,94% | 7.494,00 |
| 06.03.2024 | 903,70 | 914,00 | 901,50 | 914,00 | 1,67% | 8.128,00 |
| 05.03.2024 | 912,90 | 916,00 | 894,10 | 899,00 | -1,50% | 5.430,00 |
| 04.03.2024 | 909,00 | 918,80 | 905,70 | 912,70 | 1,73% | 6.012,00 |
| 01.03.2024 | 881,80 | 897,30 | 874,00 | 897,20 | 3,09% | 6.309,00 |
| 29.02.2024 | 864,20 | 873,40 | 858,90 | 870,30 | 0,13% | 5.476,00 |
| 28.02.2024 | 874,80 | 875,60 | 863,60 | 869,20 | -1,10% | 2.214,00 |
| 27.02.2024 | 876,30 | 885,50 | 871,20 | 878,90 | 1,02% | 8.110,00 |
| 26.02.2024 | 861,30 | 872,90 | 861,30 | 870,00 | 0,54% | 3.832,00 |
| 23.02.2024 | 874,20 | 881,00 | 862,90 | 865,30 | -0,89% | 3.671,00 |
| 22.02.2024 | 867,80 | 881,60 | 860,00 | 873,10 | 4,70% | 11.175,00 |
| 21.02.2024 | 838,90 | 839,70 | 825,60 | 833,90 | -0,44% | 3.405,00 |
| 20.02.2024 | 855,00 | 856,20 | 834,00 | 837,60 | -2,77% | 3.684,00 |
| 19.02.2024 | 864,50 | 865,70 | 860,50 | 861,50 | -1,45% | 1.998,00 |
| 16.02.2024 | 871,20 | 875,20 | 861,10 | 874,20 | 1,67% | 5.822,00 |
| 15.02.2024 | 863,70 | 872,50 | 853,20 | 859,80 | 0,69% | 3.411,00 |
| 14.02.2024 | 851,90 | 862,50 | 848,70 | 853,90 | 0,41% | 4.444,00 |
| 13.02.2024 | 859,60 | 860,10 | 828,50 | 850,40 | -3,03% | 6.649,00 |
| 12.02.2024 | 879,20 | 880,00 | 867,70 | 877,00 | 0,26% | 3.384,00 |
| 09.02.2024 | 857,00 | 874,80 | 852,80 | 874,70 | 2,33% | 5.949,00 |
| 08.02.2024 | 854,00 | 856,60 | 846,10 | 854,80 | 0,33% | 7.156,00 |
| 07.02.2024 | 837,40 | 855,50 | 834,30 | 852,00 | 1,95% | 8.328,00 |
| 06.02.2024 | 833,70 | 838,10 | 827,00 | 835,70 | 1,09% | 4.282,00 |
| 05.02.2024 | 822,90 | 828,50 | 818,60 | 826,70 | 0,93% | 4.360,00 |
| 02.02.2024 | 820,80 | 820,80 | 810,80 | 819,10 | 0,85% | 4.528,00 |
| 01.02.2024 | 802,10 | 820,30 | 801,00 | 812,20 | 1,79% | 8.523,00 |
| 31.01.2024 | 795,20 | 801,50 | 787,30 | 797,90 | -0,39% | 2.189,00 |
| 30.01.2024 | 809,40 | 814,10 | 796,40 | 801,00 | -0,44% | 1.836,00 |
| 29.01.2024 | 794,30 | 807,10 | 793,60 | 804,50 | 0,90% | 6.233,00 |
| 26.01.2024 | 791,90 | 800,10 | 785,70 | 797,30 | -1,70% | 7.319,00 |
| 25.01.2024 | 783,70 | 813,90 | 778,70 | 811,10 | 4,67% | 9.756,00 |
| 24.01.2024 | 753,50 | 778,50 | 746,30 | 774,90 | 9,45% | 16.868,00 |
| 23.01.2024 | 707,40 | 710,80 | 698,20 | 708,00 | -0,04% | 4.842,00 |
| 22.01.2024 | 702,80 | 713,90 | 700,40 | 708,30 | 3,25% | 7.022,00 |
| 19.01.2024 | 683,00 | 690,20 | 678,70 | 686,00 | 1,52% | 4.953,00 |
| 18.01.2024 | 668,10 | 675,70 | 658,70 | 675,70 | 4,02% | 4.295,00 |
| 17.01.2024 | 648,10 | 652,30 | 641,70 | 649,60 | -0,40% | 1.970,00 |
| 16.01.2024 | 644,40 | 653,80 | 644,20 | 652,20 | 0,60% | 2.071,00 |
| 15.01.2024 | 651,40 | 653,30 | 646,50 | 648,30 | -0,17% | 1.575,00 |
| 12.01.2024 | 657,20 | 659,20 | 646,40 | 649,40 | 0,14% | 7.120,00 |
| 11.01.2024 | 661,30 | 662,30 | 648,50 | 648,50 | -0,45% | 2.743,00 |
| 10.01.2024 | 655,80 | 658,70 | 648,00 | 651,40 | -0,49% | 3.852,00 |
| 09.01.2024 | 654,70 | 656,60 | 646,60 | 654,60 | 0,15% | 6.238,00 |
| 08.01.2024 | 648,70 | 655,70 | 644,30 | 653,60 | 1,46% | 4.310,00 |
| 05.01.2024 | 641,10 | 645,40 | 635,30 | 644,20 | -0,31% | 1.882,00 |
| 04.01.2024 | 646,90 | 649,60 | 635,30 | 646,20 | 0,19% | 3.051,00 |
| 03.01.2024 | 657,00 | 657,40 | 640,60 | 645,00 | -2,89% | 7.148,00 |
| 02.01.2024 | 679,10 | 681,90 | 658,80 | 664,20 | -3,06% | 4.972,00 |
| 29.12.2023 | 687,30 | 689,00 | 685,20 | 685,20 | -0,12% | 999,00 |
| 28.12.2023 | 687,60 | 688,10 | 684,60 | 686,00 | 0,19% | 1.110,00 |
| 27.12.2023 | 686,90 | 689,60 | 682,00 | 684,70 | 0,09% | 1.984,00 |
| 22.12.2023 | 678,20 | 684,70 | 676,00 | 684,10 | 0,32% | 3.104,00 |
| 21.12.2023 | 674,10 | 684,90 | 669,00 | 681,90 | 0,43% | 7.055,00 |
| 20.12.2023 | 677,00 | 679,00 | 673,20 | 679,00 | 0,34% | 6.630,00 |
| 19.12.2023 | 683,20 | 686,50 | 675,00 | 676,70 | 0,12% | 5.989,00 |
| 18.12.2023 | 691,40 | 693,10 | 674,60 | 675,90 | -2,83% | 4.886,00 |
| 15.12.2023 | 689,00 | 696,50 | 687,60 | 695,60 | 1,98% | 6.056,00 |
| 14.12.2023 | 683,10 | 690,00 | 679,20 | 682,10 | 1,94% | 7.378,00 |
| 13.12.2023 | 669,10 | 674,60 | 667,90 | 669,10 | 0,86% | 5.213,00 |
| 12.12.2023 | 662,40 | 667,70 | 661,40 | 663,40 | 0,55% | 3.671,00 |
| 11.12.2023 | 649,30 | 663,00 | 648,60 | 659,80 | 1,55% | 5.385,00 |
| 08.12.2023 | 645,60 | 652,30 | 645,40 | 649,70 | 0,36% | 5.893,00 |
| 07.12.2023 | 644,50 | 647,70 | 642,40 | 647,40 | -0,26% | 3.953,00 |
| 06.12.2023 | 645,90 | 651,30 | 642,70 | 649,10 | 1,15% | 5.839,00 |
| 05.12.2023 | 630,80 | 645,00 | 629,10 | 641,70 | 1,81% | 6.506,00 |
| 04.12.2023 | 636,40 | 638,80 | 628,60 | 630,30 | -0,96% | 3.472,00 |
| 01.12.2023 | 630,30 | 640,00 | 629,40 | 636,40 | 2,17% | 12.016,00 |
| 30.11.2023 | 623,00 | 627,10 | 621,00 | 622,90 | -0,84% | 2.715,00 |