659,263$
-4,86%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 678,36 | 679,88 | 657,52 | 658,63 | -4,95% | 3.063.214,00 |
| 14.11.2024 | 705,67 | 712,00 | 691,53 | 692,96 | 2,90% | 3.925.296,00 |
| 13.11.2024 | 664,62 | 673,68 | 656,78 | 673,41 | 0,63% | 2.453.675,00 |
| 12.11.2024 | 672,64 | 676,54 | 662,83 | 669,18 | -0,32% | 1.710.979,00 |
| 11.11.2024 | 671,77 | 671,98 | 661,94 | 671,31 | 0,27% | 1.520.061,00 |
| 08.11.2024 | 670,00 | 671,24 | 661,89 | 669,47 | -1,14% | 1.726.789,00 |
| 07.11.2024 | 674,11 | 679,84 | 669,81 | 677,21 | 2,39% | 1.758.311,00 |
| 06.11.2024 | 668,55 | 673,04 | 654,77 | 661,43 | -2,22% | 3.208.584,00 |
| 05.11.2024 | 673,51 | 685,52 | 673,47 | 676,46 | 0,79% | 1.282.017,00 |
| 04.11.2024 | 676,05 | 678,43 | 670,82 | 671,16 | -0,53% | 1.181.989,00 |
| 01.11.2024 | 678,55 | 682,76 | 673,46 | 674,73 | 0,32% | 1.801.716,00 |
| 31.10.2024 | 682,98 | 683,00 | 667,22 | 672,55 | -1,65% | 2.398.265,00 |
| 30.10.2024 | 693,55 | 695,62 | 682,62 | 683,83 | -4,38% | 3.085.186,00 |
| 29.10.2024 | 707,74 | 715,94 | 703,69 | 715,14 | 0,92% | 1.445.456,00 |
| 28.10.2024 | 708,39 | 711,50 | 703,99 | 708,65 | -0,43% | 1.182.820,00 |
| 25.10.2024 | 715,99 | 723,25 | 711,23 | 711,70 | 0,13% | 1.380.123,00 |
| 24.10.2024 | 719,99 | 720,00 | 706,45 | 710,81 | 0,31% | 1.854.661,00 |
| 23.10.2024 | 714,05 | 716,31 | 700,10 | 708,62 | -1,70% | 1.681.361,00 |
| 22.10.2024 | 723,00 | 724,11 | 717,64 | 720,91 | 0,95% | 2.066.983,00 |
| 21.10.2024 | 724,00 | 724,85 | 708,79 | 714,10 | -1,27% | 2.184.820,00 |
| 18.10.2024 | 717,67 | 726,46 | 713,18 | 723,26 | 3,23% | 4.537.798,00 |
| 17.10.2024 | 692,64 | 703,88 | 677,12 | 700,60 | 2,50% | 7.209.119,00 |
| 16.10.2024 | 710,97 | 717,48 | 677,27 | 683,52 | -6,42% | 10.296.204,00 |
| 15.10.2024 | 867,22 | 873,65 | 717,50 | 730,43 | -16,26% | 9.350.715,00 |
| 14.10.2024 | 852,52 | 873,25 | 852,16 | 872,27 | 3,76% | 1.769.183,00 |
| 11.10.2024 | 829,92 | 845,00 | 828,41 | 840,69 | 0,81% | 964.926,00 |
| 10.10.2024 | 825,00 | 835,63 | 821,50 | 833,97 | -1,41% | 876.274,00 |
| 09.10.2024 | 829,83 | 846,12 | 826,37 | 845,90 | 2,63% | 1.004.859,00 |
| 08.10.2024 | 822,50 | 830,83 | 820,07 | 824,26 | 0,86% | 1.265.934,00 |
| 07.10.2024 | 811,72 | 823,00 | 811,01 | 817,25 | -1,89% | 898.156,00 |
| 04.10.2024 | 836,05 | 839,34 | 825,96 | 833,00 | 0,07% | 862.835,00 |
| 03.10.2024 | 825,91 | 837,51 | 823,79 | 832,41 | 0,03% | 651.879,00 |
| 02.10.2024 | 820,80 | 839,27 | 816,50 | 832,19 | 1,20% | 898.367,00 |
| 01.10.2024 | 839,68 | 841,27 | 811,90 | 822,35 | -1,31% | 1.244.096,00 |
| 30.09.2024 | 836,55 | 842,16 | 819,70 | 833,25 | -0,99% | 995.071,00 |
| 27.09.2024 | 852,45 | 854,15 | 838,20 | 841,54 | -1,28% | 1.038.367,00 |
| 26.09.2024 | 860,33 | 862,00 | 839,70 | 852,44 | 4,19% | 1.566.429,00 |
| 25.09.2024 | 816,35 | 827,21 | 814,00 | 818,18 | 0,51% | 878.178,00 |
| 24.09.2024 | 809,55 | 816,50 | 801,00 | 814,00 | 1,31% | 881.228,00 |
| 23.09.2024 | 807,61 | 807,61 | 798,01 | 803,50 | 1,03% | 965.578,00 |
| 20.09.2024 | 809,56 | 810,19 | 789,66 | 795,28 | -3,97% | 2.748.626,00 |
| 19.09.2024 | 832,67 | 839,65 | 822,22 | 828,16 | 5,12% | 1.644.266,00 |
| 18.09.2024 | 800,09 | 810,91 | 786,37 | 787,84 | -2,22% | 1.249.010,00 |
| 17.09.2024 | 808,70 | 811,77 | 796,54 | 805,69 | 0,33% | 734.551,00 |
| 16.09.2024 | 808,96 | 809,23 | 792,14 | 803,04 | -1,63% | 1.150.141,00 |
| 13.09.2024 | 804,12 | 818,62 | 803,87 | 816,36 | 2,02% | 1.069.219,00 |
| 12.09.2024 | 801,39 | 808,69 | 793,72 | 800,17 | 0,00% | 1.318.852,00 |
| 11.09.2024 | 770,03 | 801,60 | 758,73 | 800,14 | 6,49% | 2.559.122,00 |
| 10.09.2024 | 749,91 | 752,00 | 734,25 | 751,38 | 0,21% | 1.524.027,00 |
| 09.09.2024 | 764,08 | 764,28 | 738,15 | 749,82 | -0,39% | 2.539.926,00 |
| 06.09.2024 | 792,80 | 792,94 | 750,87 | 752,79 | -5,38% | 3.286.765,00 |
| 05.09.2024 | 795,69 | 808,05 | 790,50 | 795,60 | -1,96% | 1.671.952,00 |
| 04.09.2024 | 805,00 | 822,72 | 799,23 | 811,48 | -4,01% | 2.350.942,00 |
| 03.09.2024 | 892,60 | 892,73 | 841,65 | 845,39 | -6,47% | 1.870.843,00 |
| 30.08.2024 | 900,05 | 906,93 | 888,94 | 903,87 | 1,82% | 991.244,00 |
| 29.08.2024 | 906,06 | 914,53 | 882,99 | 887,71 | -0,05% | 1.173.798,00 |
| 28.08.2024 | 890,70 | 897,46 | 880,42 | 888,13 | -0,20% | 727.340,00 |
| 27.08.2024 | 880,00 | 895,76 | 874,48 | 889,88 | 0,74% | 661.612,00 |
| 26.08.2024 | 903,54 | 904,64 | 882,45 | 883,31 | -2,64% | 1.251.479,00 |
| 23.08.2024 | 912,91 | 922,13 | 903,13 | 907,26 | -0,05% | 1.396.044,00 |
| 22.08.2024 | 943,00 | 943,99 | 904,59 | 907,71 | -3,80% | 1.092.616,00 |
| 21.08.2024 | 933,72 | 945,05 | 931,67 | 943,61 | 1,88% | 646.457,00 |
| 20.08.2024 | 935,98 | 936,38 | 917,35 | 926,18 | -0,75% | 921.260,00 |
| 19.08.2024 | 917,14 | 933,71 | 909,45 | 933,15 | 1,58% | 1.024.623,00 |
| 16.08.2024 | 916,16 | 922,46 | 913,03 | 918,66 | -1,03% | 804.217,00 |
| 15.08.2024 | 900,39 | 930,81 | 896,30 | 928,25 | 5,53% | 1.459.010,00 |
| 14.08.2024 | 887,59 | 890,39 | 870,46 | 879,58 | 1,16% | 887.660,00 |
| 13.08.2024 | 860,80 | 872,67 | 856,32 | 869,49 | 1,95% | 1.526.599,00 |
| 12.08.2024 | 861,75 | 866,97 | 852,82 | 852,86 | -0,89% | 1.151.189,00 |
| 09.08.2024 | 855,23 | 865,30 | 848,54 | 860,55 | -1,84% | 950.463,00 |
| 08.08.2024 | 860,97 | 878,63 | 849,26 | 876,65 | 4,82% | 1.447.676,00 |
| 07.08.2024 | 877,00 | 878,39 | 834,63 | 836,35 | -0,79% | 1.521.637,00 |
| 06.08.2024 | 840,36 | 860,01 | 835,53 | 843,01 | 2,76% | 1.995.749,00 |
| 05.08.2024 | 775,00 | 838,88 | 767,41 | 820,35 | 1,36% | 2.815.627,00 |
| 02.08.2024 | 824,20 | 828,59 | 795,89 | 809,35 | -8,41% | 3.624.112,00 |
| 01.08.2024 | 923,04 | 927,76 | 871,81 | 883,71 | -5,66% | 1.808.505,00 |
| 31.07.2024 | 925,52 | 942,24 | 917,04 | 936,70 | 8,89% | 2.406.778,00 |
| 30.07.2024 | 892,50 | 893,94 | 856,00 | 860,24 | -1,18% | 1.682.082,00 |
| 29.07.2024 | 886,99 | 898,00 | 869,02 | 870,55 | -2,01% | 1.231.493,00 |
| 26.07.2024 | 893,92 | 895,57 | 882,23 | 888,39 | 2,99% | 1.681.620,00 |
| 25.07.2024 | 873,00 | 886,37 | 850,18 | 862,63 | -1,16% | 2.075.913,00 |
| 24.07.2024 | 918,16 | 919,66 | 870,76 | 872,75 | -6,44% | 1.911.957,00 |
| 23.07.2024 | 935,38 | 940,41 | 929,18 | 932,81 | -0,90% | 1.056.217,00 |
| 22.07.2024 | 928,19 | 942,57 | 922,01 | 941,26 | 5,13% | 1.926.830,00 |
| 19.07.2024 | 915,23 | 920,34 | 891,66 | 895,37 | -3,11% | 2.133.629,00 |
| 18.07.2024 | 953,50 | 957,21 | 911,00 | 924,15 | -0,85% | 2.242.199,00 |
| 17.07.2024 | 978,58 | 979,99 | 928,70 | 932,05 | -12,74% | 5.188.361,00 |
| 16.07.2024 | 1.074,52 | 1.077,05 | 1.060,74 | 1.068,19 | 0,43% | 1.197.588,00 |
| 15.07.2024 | 1.097,44 | 1.098,73 | 1.060,37 | 1.063,63 | -1,99% | 1.365.618,00 |
| 12.07.2024 | 1.072,76 | 1.100,62 | 1.066,30 | 1.085,26 | 2,14% | 1.053.757,00 |
| 11.07.2024 | 1.109,98 | 1.110,09 | 1.061,56 | 1.062,50 | -3,32% | 1.152.209,00 |
| 10.07.2024 | 1.069,19 | 1.100,57 | 1.065,00 | 1.098,95 | 3,68% | 925.424,00 |
| 09.07.2024 | 1.079,70 | 1.081,52 | 1.059,35 | 1.059,97 | -1,62% | 926.706,00 |
| 08.07.2024 | 1.083,15 | 1.087,79 | 1.075,82 | 1.077,39 | 0,27% | 882.141,00 |
| 05.07.2024 | 1.079,75 | 1.082,79 | 1.069,34 | 1.074,48 | 0,29% | 771.089,00 |
| 03.07.2024 | 1.058,39 | 1.074,30 | 1.055,41 | 1.071,41 | 2,24% | 779.820,00 |
| 02.07.2024 | 1.026,77 | 1.047,99 | 1.025,86 | 1.047,89 | 1,39% | 748.733,00 |
| 01.07.2024 | 1.035,55 | 1.038,11 | 1.015,80 | 1.033,49 | 1,05% | 790.961,00 |
| 28.06.2024 | 1.028,00 | 1.048,81 | 1.015,45 | 1.022,73 | -0,51% | 837.765,00 |
| 27.06.2024 | 1.029,44 | 1.041,71 | 1.024,64 | 1.028,01 | 1,12% | 784.296,00 |