636,350€
1,26%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2023 | 634,00 | 637,05 | 630,65 | 636,15 | 0,72% | 125,00 |
| 07.02.2023 | 619,20 | 631,60 | 618,70 | 631,60 | 1,27% | 128,00 |
| 06.02.2023 | 630,70 | 630,70 | 613,50 | 623,70 | -0,91% | 360,00 |
| 03.02.2023 | 627,00 | 635,00 | 625,70 | 629,40 | -0,10% | 259,00 |
| 02.02.2023 | 618,00 | 638,60 | 618,00 | 630,00 | 1,45% | 882,00 |
| 01.02.2023 | 606,00 | 621,00 | 604,30 | 621,00 | 2,78% | 294,00 |
| 31.01.2023 | 601,60 | 604,20 | 595,00 | 604,20 | 0,38% | 181,00 |
| 30.01.2023 | 617,00 | 617,00 | 594,30 | 601,90 | -2,54% | 847,00 |
| 27.01.2023 | 612,40 | 621,50 | 612,40 | 617,60 | -1,36% | 533,00 |
| 26.01.2023 | 624,20 | 627,40 | 614,70 | 626,10 | 0,18% | 713,00 |
| 25.01.2023 | 619,60 | 626,20 | 602,30 | 625,00 | 1,25% | 908,00 |
| 24.01.2023 | 619,50 | 622,10 | 612,60 | 617,30 | -0,63% | 285,00 |
| 23.01.2023 | 601,90 | 621,20 | 600,60 | 621,20 | 4,95% | 668,00 |
| 20.01.2023 | 591,00 | 592,60 | 586,60 | 591,90 | 0,46% | 426,00 |
| 19.01.2023 | 604,60 | 611,50 | 579,20 | 589,20 | -2,80% | 1.261,00 |
| 18.01.2023 | 605,30 | 622,70 | 603,10 | 606,20 | -0,64% | 596,00 |
| 17.01.2023 | 601,10 | 611,20 | 596,70 | 610,10 | 0,21% | 455,00 |
| 16.01.2023 | 609,90 | 609,90 | 603,30 | 608,80 | 0,93% | 518,00 |
| 13.01.2023 | 603,90 | 608,40 | 600,20 | 603,20 | -0,12% | 1.052,00 |
| 12.01.2023 | 592,70 | 607,10 | 591,10 | 603,90 | 1,87% | 624,00 |
| 11.01.2023 | 591,40 | 595,70 | 588,30 | 592,80 | 0,61% | 252,00 |
| 10.01.2023 | 579,60 | 589,20 | 572,70 | 589,20 | 1,48% | 588,00 |
| 09.01.2023 | 563,00 | 588,10 | 557,70 | 580,60 | 3,25% | 403,00 |
| 06.01.2023 | 539,00 | 562,30 | 533,90 | 562,30 | 3,50% | 80,00 |
| 05.01.2023 | 538,90 | 543,30 | 536,60 | 543,30 | 0,52% | 232,00 |
| 04.01.2023 | 524,40 | 542,50 | 523,10 | 540,50 | 4,36% | 234,00 |
| 03.01.2023 | 514,90 | 533,70 | 514,90 | 517,90 | 0,43% | 363,00 |
| 02.01.2023 | 511,40 | 515,70 | 511,00 | 515,70 | 1,66% | 126,00 |
| 30.12.2022 | 512,60 | 513,80 | 507,30 | 507,30 | -2,07% | 85,00 |
| 29.12.2022 | 499,45 | 518,00 | 499,45 | 518,00 | 3,19% | 309,00 |
| 28.12.2022 | 508,70 | 508,70 | 501,50 | 502,00 | -1,01% | 103,00 |
| 27.12.2022 | 517,30 | 520,10 | 507,10 | 507,10 | -2,33% | 739,00 |
| 23.12.2022 | 521,10 | 526,60 | 512,00 | 519,20 | -0,15% | 196,00 |
| 22.12.2022 | 545,10 | 545,10 | 518,50 | 520,00 | -4,31% | 677,00 |
| 21.12.2022 | 534,40 | 543,40 | 532,60 | 543,40 | 1,68% | 338,00 |
| 20.12.2022 | 535,00 | 536,20 | 528,30 | 534,40 | 0,64% | 175,00 |
| 19.12.2022 | 545,40 | 546,90 | 529,00 | 531,00 | -1,06% | 211,00 |
| 16.12.2022 | 553,00 | 553,00 | 536,70 | 536,70 | -2,77% | 410,00 |
| 15.12.2022 | 577,10 | 577,10 | 551,00 | 552,00 | -4,66% | 335,00 |
| 14.12.2022 | 589,30 | 589,80 | 579,00 | 579,00 | -1,66% | 325,00 |
| 13.12.2022 | 576,00 | 599,70 | 574,90 | 588,80 | 2,99% | 273,00 |
| 12.12.2022 | 570,90 | 571,70 | 565,90 | 571,70 | -0,03% | 482,00 |
| 09.12.2022 | 572,70 | 577,40 | 571,90 | 571,90 | -0,26% | 119,00 |
| 08.12.2022 | 566,00 | 574,30 | 556,00 | 573,40 | 0,12% | 717,00 |
| 07.12.2022 | 569,80 | 572,70 | 559,70 | 572,70 | 1,31% | 258,00 |
| 06.12.2022 | 572,70 | 575,40 | 564,40 | 565,30 | -1,15% | 588,00 |
| 05.12.2022 | 580,60 | 580,60 | 570,60 | 571,90 | -0,17% | 402,00 |
| 02.12.2022 | 582,00 | 582,70 | 566,90 | 572,90 | -1,77% | 595,00 |
| 01.12.2022 | 585,00 | 585,00 | 575,70 | 583,20 | 0,55% | 212,00 |
| 30.11.2022 | 558,60 | 580,00 | 558,60 | 580,00 | 3,00% | 477,00 |
| 29.11.2022 | 571,80 | 571,80 | 562,90 | 563,10 | -0,48% | 194,00 |
| 28.11.2022 | 573,90 | 573,90 | 564,00 | 565,80 | -0,91% | 370,00 |
| 25.11.2022 | 574,30 | 580,10 | 571,00 | 571,00 | -1,38% | 137,00 |
| 24.11.2022 | 586,70 | 586,80 | 579,00 | 579,00 | -0,21% | 527,00 |
| 23.11.2022 | 573,70 | 586,00 | 571,80 | 580,20 | 0,87% | 227,00 |
| 22.11.2022 | 563,60 | 575,20 | 556,60 | 575,20 | 1,43% | 151,00 |
| 21.11.2022 | 579,00 | 579,00 | 559,50 | 567,10 | -1,25% | 598,00 |
| 18.11.2022 | 567,10 | 578,70 | 566,20 | 574,30 | 1,18% | 1.250,00 |
| 17.11.2022 | 563,80 | 570,50 | 551,00 | 567,60 | 2,07% | 320,00 |
| 16.11.2022 | 579,50 | 579,70 | 552,20 | 556,10 | -4,07% | 1.036,00 |
| 15.11.2022 | 568,00 | 584,20 | 565,80 | 579,70 | 2,44% | 729,00 |
| 14.11.2022 | 558,70 | 569,30 | 550,10 | 565,90 | 1,74% | 1.055,00 |
| 11.11.2022 | 555,00 | 563,10 | 548,40 | 556,20 | 1,89% | 788,00 |
| 10.11.2022 | 487,45 | 546,60 | 487,45 | 545,90 | 10,69% | 2.345,00 |
| 09.11.2022 | 502,10 | 502,10 | 490,20 | 493,20 | -1,06% | 87,00 |
| 08.11.2022 | 479,55 | 500,70 | 479,55 | 498,50 | 5,37% | 956,00 |
| 07.11.2022 | 473,95 | 474,50 | 465,05 | 473,10 | 0,96% | 235,00 |
| 04.11.2022 | 458,90 | 469,85 | 456,55 | 468,60 | 3,54% | 474,00 |
| 03.11.2022 | 457,15 | 458,30 | 449,70 | 452,60 | -2,16% | 293,00 |
| 02.11.2022 | 484,05 | 484,05 | 457,95 | 462,60 | -4,11% | 506,00 |
| 01.11.2022 | 486,90 | 486,90 | 480,05 | 482,45 | 0,68% | 325,00 |
| 31.10.2022 | 486,95 | 489,70 | 477,85 | 479,20 | -2,17% | 180,00 |
| 28.10.2022 | 474,00 | 489,85 | 467,05 | 489,85 | 1,47% | 290,00 |
| 27.10.2022 | 483,95 | 485,80 | 475,10 | 482,75 | -0,35% | 616,00 |
| 26.10.2022 | 482,00 | 489,65 | 475,00 | 484,45 | -2,09% | 241,00 |
| 25.10.2022 | 480,35 | 495,30 | 474,10 | 494,80 | 2,79% | 410,00 |
| 24.10.2022 | 472,00 | 481,35 | 465,20 | 481,35 | 3,72% | 390,00 |
| 21.10.2022 | 449,00 | 464,10 | 442,70 | 464,10 | 3,79% | 519,00 |
| 20.10.2022 | 435,90 | 455,30 | 432,55 | 447,15 | 3,08% | 689,00 |
| 19.10.2022 | 422,00 | 440,00 | 420,50 | 433,80 | 6,85% | 4.225,00 |
| 18.10.2022 | 407,00 | 412,80 | 403,90 | 406,00 | 1,40% | 993,00 |
| 17.10.2022 | 395,00 | 407,90 | 391,10 | 400,40 | 2,03% | 379,00 |
| 14.10.2022 | 417,90 | 427,35 | 392,45 | 392,45 | -5,50% | 634,00 |
| 13.10.2022 | 411,00 | 416,75 | 376,10 | 415,30 | 0,45% | 1.134,00 |
| 12.10.2022 | 414,95 | 423,35 | 413,45 | 413,45 | 1,04% | 176,00 |
| 11.10.2022 | 433,50 | 433,50 | 409,20 | 409,20 | -6,47% | 292,00 |
| 10.10.2022 | 443,65 | 447,35 | 430,00 | 437,50 | -3,08% | 628,00 |
| 07.10.2022 | 466,15 | 466,75 | 446,00 | 451,40 | -5,56% | 242,00 |
| 06.10.2022 | 474,00 | 480,00 | 468,45 | 478,00 | 0,80% | 819,00 |
| 05.10.2022 | 466,50 | 474,20 | 462,00 | 474,20 | 2,08% | 241,00 |
| 04.10.2022 | 440,75 | 468,05 | 440,75 | 464,55 | 5,46% | 1.547,00 |
| 03.10.2022 | 425,00 | 440,50 | 421,00 | 440,50 | 3,16% | 148,00 |
| 30.09.2022 | 430,00 | 437,00 | 425,70 | 427,00 | -1,61% | 500,00 |
| 29.09.2022 | 453,80 | 453,80 | 430,70 | 434,00 | -3,63% | 345,00 |
| 28.09.2022 | 446,15 | 450,35 | 434,95 | 450,35 | 0,59% | 426,00 |
| 27.09.2022 | 448,95 | 458,00 | 447,70 | 447,70 | -0,20% | 1.463,00 |
| 26.09.2022 | 438,20 | 458,25 | 438,20 | 448,60 | 0,35% | 233,00 |
| 23.09.2022 | 445,00 | 450,40 | 437,20 | 447,05 | -0,96% | 260,00 |
| 22.09.2022 | 464,90 | 464,90 | 448,05 | 451,40 | -3,49% | 190,00 |
| 21.09.2022 | 462,90 | 476,50 | 457,85 | 467,70 | 0,30% | 340,00 |