636,700€
1,77%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 624,55 | 640,30 | 623,75 | 636,05 | 1,37% | 494,00 |
| 30.11.2023 | 628,65 | 628,80 | 617,80 | 627,45 | 0,15% | 392,00 |
| 29.11.2023 | 616,60 | 631,60 | 614,10 | 626,50 | 1,89% | 618,00 |
| 28.11.2023 | 628,60 | 629,80 | 613,55 | 614,90 | -2,16% | 269,00 |
| 27.11.2023 | 632,70 | 635,20 | 626,60 | 628,50 | -0,73% | 820,00 |
| 24.11.2023 | 627,25 | 633,35 | 626,75 | 633,15 | 0,86% | 340,00 |
| 23.11.2023 | 631,35 | 632,75 | 624,30 | 627,75 | -0,25% | 420,00 |
| 22.11.2023 | 626,65 | 637,40 | 619,60 | 629,30 | 0,25% | 286,00 |
| 21.11.2023 | 634,30 | 636,50 | 624,35 | 627,70 | -1,05% | 249,00 |
| 20.11.2023 | 630,35 | 636,60 | 622,60 | 634,35 | 1,01% | 475,00 |
| 17.11.2023 | 619,45 | 630,35 | 616,50 | 628,00 | 0,04% | 738,00 |
| 16.11.2023 | 624,80 | 631,25 | 620,10 | 627,75 | 0,34% | 765,00 |
| 15.11.2023 | 623,50 | 632,60 | 622,15 | 625,60 | 0,66% | 452,00 |
| 14.11.2023 | 611,60 | 626,50 | 610,70 | 621,50 | 1,49% | 597,00 |
| 13.11.2023 | 616,20 | 619,60 | 607,35 | 612,40 | -0,90% | 508,00 |
| 10.11.2023 | 596,10 | 620,10 | 596,10 | 617,95 | 3,76% | 371,00 |
| 09.11.2023 | 597,45 | 605,80 | 592,40 | 595,55 | -0,27% | 335,00 |
| 08.11.2023 | 593,50 | 601,30 | 592,50 | 597,15 | -0,28% | 278,00 |
| 07.11.2023 | 591,50 | 600,50 | 590,00 | 598,80 | 0,78% | 136,00 |
| 06.11.2023 | 599,25 | 601,65 | 589,05 | 594,15 | -0,83% | 250,00 |
| 03.11.2023 | 595,60 | 602,30 | 589,90 | 599,15 | 0,71% | 303,00 |
| 02.11.2023 | 578,55 | 602,10 | 575,35 | 594,90 | 3,11% | 402,00 |
| 01.11.2023 | 568,65 | 578,05 | 559,30 | 576,95 | 1,92% | 82,00 |
| 31.10.2023 | 555,50 | 569,50 | 551,30 | 566,10 | 2,85% | 332,00 |
| 30.10.2023 | 558,55 | 567,90 | 550,20 | 550,40 | -1,24% | 268,00 |
| 27.10.2023 | 563,45 | 567,95 | 556,60 | 557,30 | -0,15% | 244,00 |
| 26.10.2023 | 550,85 | 567,40 | 543,75 | 558,15 | 0,88% | 206,00 |
| 25.10.2023 | 565,30 | 568,30 | 551,45 | 553,30 | -2,55% | 103,00 |
| 24.10.2023 | 553,75 | 568,60 | 550,50 | 567,80 | 2,95% | 190,00 |
| 23.10.2023 | 548,85 | 556,50 | 540,90 | 551,55 | 0,01% | 882,00 |
| 20.10.2023 | 555,60 | 560,80 | 547,50 | 551,50 | -3,18% | 345,00 |
| 19.10.2023 | 569,60 | 569,60 | 569,60 | 569,60 | 2,82% | - |
| 18.10.2023 | 554,40 | 570,20 | 545,30 | 554,00 | -3,50% | 379,00 |
| 17.10.2023 | 572,00 | 574,20 | 558,10 | 574,10 | 0,67% | 244,00 |
| 16.10.2023 | 566,20 | 574,50 | 566,20 | 570,30 | 0,05% | 296,00 |
| 13.10.2023 | 586,20 | 590,00 | 570,00 | 570,00 | -3,39% | 410,00 |
| 12.10.2023 | 573,20 | 590,30 | 573,20 | 590,00 | 3,58% | 172,00 |
| 11.10.2023 | 569,50 | 574,00 | 565,80 | 569,60 | 0,28% | 366,00 |
| 10.10.2023 | 560,90 | 571,70 | 560,20 | 568,00 | 1,68% | 320,00 |
| 09.10.2023 | 557,60 | 558,60 | 553,20 | 558,60 | -0,41% | 188,00 |
| 06.10.2023 | 552,10 | 560,90 | 552,10 | 560,90 | 1,45% | 118,00 |
| 05.10.2023 | 564,30 | 564,30 | 547,00 | 552,90 | -1,09% | 653,00 |
| 04.10.2023 | 543,70 | 559,90 | 542,50 | 559,00 | 2,46% | 1.553,00 |
| 03.10.2023 | 553,90 | 554,20 | 545,60 | 545,60 | -1,48% | 64,00 |
| 02.10.2023 | 572,20 | 572,20 | 551,80 | 553,80 | -1,02% | 332,00 |
| 29.09.2023 | 551,40 | 566,70 | 551,40 | 559,50 | 1,58% | 1.015,00 |
| 28.09.2023 | 548,20 | 554,80 | 536,70 | 550,80 | 0,92% | 729,00 |
| 27.09.2023 | 541,80 | 550,90 | 540,70 | 545,80 | 1,30% | 384,00 |
| 26.09.2023 | 548,80 | 548,80 | 537,20 | 538,80 | -2,51% | 308,00 |
| 25.09.2023 | 554,00 | 555,00 | 548,30 | 552,70 | -0,47% | 300,00 |
| 22.09.2023 | 549,30 | 557,40 | 549,10 | 555,30 | 1,54% | 328,00 |
| 21.09.2023 | 553,40 | 556,00 | 546,90 | 546,90 | -1,37% | 1.066,00 |
| 20.09.2023 | 557,30 | 560,40 | 553,50 | 554,50 | 0,20% | 327,00 |
| 19.09.2023 | 556,70 | 564,80 | 551,30 | 553,40 | -0,57% | 265,00 |
| 18.09.2023 | 561,10 | 561,10 | 551,30 | 556,60 | -0,87% | 898,00 |
| 15.09.2023 | 587,20 | 588,00 | 558,90 | 561,50 | -4,21% | 927,00 |
| 14.09.2023 | 577,40 | 586,20 | 574,80 | 586,20 | 1,86% | 261,00 |
| 13.09.2023 | 575,90 | 575,90 | 568,80 | 575,50 | -0,42% | 605,00 |
| 12.09.2023 | 582,80 | 582,80 | 568,70 | 577,90 | -0,77% | 389,00 |
| 11.09.2023 | 587,00 | 589,90 | 576,00 | 582,40 | -0,46% | 810,00 |
| 08.09.2023 | 597,90 | 598,00 | 580,40 | 585,10 | -1,51% | 792,00 |
| 07.09.2023 | 616,80 | 617,40 | 588,70 | 594,10 | -3,77% | 1.300,00 |
| 06.09.2023 | 618,10 | 622,90 | 614,70 | 617,40 | -0,21% | 244,00 |
| 05.09.2023 | 617,10 | 621,70 | 612,30 | 618,70 | 0,23% | 120,00 |
| 04.09.2023 | 617,00 | 627,00 | 617,00 | 617,30 | 0,33% | 709,00 |
| 01.09.2023 | 610,90 | 617,30 | 608,90 | 615,30 | 0,03% | 2.283,00 |
| 31.08.2023 | 615,10 | 615,10 | 615,10 | 615,10 | 0,72% | - |
| 30.08.2023 | 613,20 | 613,50 | 605,40 | 610,70 | -0,34% | 155,00 |
| 29.08.2023 | 609,00 | 613,30 | 604,50 | 612,80 | 1,24% | 690,00 |
| 28.08.2023 | 603,00 | 608,90 | 602,30 | 605,30 | 1,61% | 369,00 |
| 25.08.2023 | 601,20 | 602,30 | 591,10 | 595,70 | -1,16% | 500,00 |
| 24.08.2023 | 637,00 | 642,00 | 602,50 | 602,70 | -3,38% | 589,00 |
| 23.08.2023 | 620,30 | 625,70 | 614,70 | 623,80 | 1,38% | 263,00 |
| 22.08.2023 | 607,00 | 627,10 | 606,90 | 615,30 | 2,45% | 1.463,00 |
| 21.08.2023 | 598,20 | 605,20 | 598,20 | 600,60 | 0,23% | 257,00 |
| 18.08.2023 | 592,60 | 599,90 | 591,40 | 599,20 | 1,10% | 210,00 |
| 17.08.2023 | 595,90 | 603,80 | 592,70 | 592,70 | -1,41% | 342,00 |
| 16.08.2023 | 597,40 | 605,80 | 597,00 | 601,20 | 0,20% | 155,00 |
| 15.08.2023 | 610,70 | 614,50 | 596,90 | 600,00 | -1,27% | 334,00 |
| 14.08.2023 | 607,80 | 607,90 | 597,00 | 607,70 | 0,23% | 407,00 |
| 11.08.2023 | 618,90 | 620,80 | 604,60 | 606,30 | -2,51% | 156,00 |
| 10.08.2023 | 616,40 | 629,60 | 616,40 | 621,90 | 1,65% | 1.574,00 |
| 09.08.2023 | 621,70 | 627,50 | 611,80 | 611,80 | -0,54% | 94,00 |
| 08.08.2023 | 625,90 | 626,00 | 614,20 | 615,10 | -1,68% | 242,00 |
| 07.08.2023 | 620,00 | 626,00 | 617,80 | 625,60 | 1,59% | 197,00 |
| 04.08.2023 | 621,90 | 626,30 | 615,80 | 615,80 | -0,66% | 1.424,00 |
| 03.08.2023 | 630,00 | 630,00 | 615,80 | 619,90 | -0,86% | 380,00 |
| 02.08.2023 | 639,00 | 639,00 | 624,60 | 625,30 | -3,04% | 305,00 |
| 01.08.2023 | 650,80 | 650,90 | 643,80 | 644,90 | -1,32% | 646,00 |
| 31.07.2023 | 652,20 | 656,00 | 649,20 | 653,50 | -0,02% | 250,00 |
| 28.07.2023 | 647,00 | 654,10 | 644,80 | 653,60 | 1,79% | 732,00 |
| 27.07.2023 | 621,30 | 653,10 | 621,30 | 642,10 | 3,92% | 2.421,00 |
| 26.07.2023 | 624,80 | 624,80 | 612,50 | 617,90 | -1,10% | 2.371,00 |
| 25.07.2023 | 617,10 | 629,00 | 613,30 | 624,80 | 0,68% | 570,00 |
| 24.07.2023 | 620,60 | 620,60 | 620,60 | 620,60 | -0,67% | - |
| 21.07.2023 | 609,50 | 626,10 | 606,10 | 624,80 | 2,86% | 772,00 |
| 20.07.2023 | 641,60 | 645,00 | 607,40 | 607,40 | -5,24% | 1.398,00 |
| 19.07.2023 | 674,70 | 685,30 | 639,50 | 641,00 | -4,77% | 620,00 |
| 18.07.2023 | 668,50 | 673,20 | 664,40 | 673,10 | 0,30% | 446,00 |
| 17.07.2023 | 674,50 | 675,80 | 657,60 | 671,10 | -0,37% | 352,00 |