735,700$
-0,99%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
Ask:
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 744,15 | 745,71 | 733,20 | 737,21 | -0,79% | 1.472.315,00 |
| 20.02.2025 | 751,35 | 755,51 | 740,42 | 743,09 | -0,23% | 1.183.663,00 |
| 19.02.2025 | 743,96 | 752,87 | 741,69 | 744,80 | 0,08% | 1.455.429,00 |
| 18.02.2025 | 757,44 | 758,93 | 738,60 | 744,22 | -0,98% | 1.711.212,00 |
| 14.02.2025 | 778,22 | 778,35 | 748,68 | 751,55 | -3,27% | 2.047.268,00 |
| 13.02.2025 | 754,77 | 776,99 | 752,75 | 776,99 | 2,75% | 1.666.861,00 |
| 12.02.2025 | 738,35 | 756,79 | 733,56 | 756,17 | 0,42% | 1.075.497,00 |
| 11.02.2025 | 744,67 | 753,48 | 743,88 | 752,98 | 1,20% | 1.078.598,00 |
| 10.02.2025 | 736,72 | 745,56 | 735,88 | 744,08 | 2,25% | 983.426,00 |
| 07.02.2025 | 739,05 | 742,32 | 723,75 | 727,70 | -1,55% | 1.312.394,00 |
| 06.02.2025 | 737,69 | 742,41 | 735,01 | 739,13 | -0,47% | 1.116.504,00 |
| 05.02.2025 | 729,24 | 743,21 | 722,40 | 742,59 | 1,53% | 1.245.855,00 |
| 04.02.2025 | 736,90 | 742,69 | 729,28 | 731,41 | 0,05% | 1.382.678,00 |
| 03.02.2025 | 719,13 | 735,45 | 717,91 | 731,05 | -1,12% | 1.635.656,00 |
| 31.01.2025 | 748,09 | 754,60 | 737,77 | 739,31 | 0,31% | 2.127.326,00 |
| 30.01.2025 | 740,10 | 745,59 | 730,58 | 736,99 | 3,42% | 2.719.559,00 |
| 29.01.2025 | 727,16 | 728,46 | 704,60 | 712,65 | 4,29% | 4.946.414,00 |
| 28.01.2025 | 678,80 | 693,45 | 666,60 | 683,35 | -0,99% | 2.766.434,00 |
| 27.01.2025 | 672,79 | 690,60 | 671,94 | 690,15 | -5,75% | 4.928.453,00 |
| 24.01.2025 | 749,36 | 750,00 | 729,30 | 732,25 | -1,87% | 1.505.743,00 |
| 23.01.2025 | 740,01 | 747,75 | 736,00 | 746,24 | -2,67% | 1.743.673,00 |
| 22.01.2025 | 777,75 | 784,82 | 765,89 | 766,71 | 0,49% | 1.664.015,00 |
| 21.01.2025 | 763,00 | 767,72 | 755,49 | 763,00 | 0,88% | 1.250.883,00 |
| 17.01.2025 | 767,91 | 769,20 | 751,50 | 756,33 | 0,81% | 1.933.558,00 |
| 16.01.2025 | 758,80 | 771,56 | 748,46 | 750,28 | 3,30% | 2.407.611,00 |
| 15.01.2025 | 739,46 | 744,47 | 725,19 | 726,30 | -1,36% | 1.864.362,00 |
| 14.01.2025 | 737,54 | 739,52 | 728,06 | 736,29 | 1,22% | 1.022.576,00 |
| 13.01.2025 | 721,20 | 729,00 | 717,59 | 727,41 | -1,57% | 1.321.847,00 |
| 10.01.2025 | 751,00 | 751,30 | 735,40 | 739,01 | -0,67% | 1.515.810,00 |
| 08.01.2025 | 753,00 | 753,33 | 737,00 | 743,98 | -1,80% | 1.185.356,00 |
| 07.01.2025 | 775,00 | 778,39 | 753,49 | 757,58 | -1,42% | 1.490.168,00 |
| 06.01.2025 | 751,06 | 781,09 | 749,65 | 768,51 | 7,58% | 2.761.133,00 |
| 03.01.2025 | 703,16 | 717,57 | 702,58 | 714,36 | 1,99% | 1.064.105,00 |
| 02.01.2025 | 705,34 | 711,96 | 696,34 | 700,42 | 1,06% | 1.116.282,00 |
| 31.12.2024 | 701,39 | 702,98 | 687,43 | 693,08 | -0,44% | 964.971,00 |
| 30.12.2024 | 700,00 | 702,81 | 694,47 | 696,15 | -2,44% | 1.202.603,00 |
| 27.12.2024 | 717,49 | 717,50 | 708,59 | 713,59 | -0,32% | 942.319,00 |
| 26.12.2024 | 714,21 | 720,50 | 711,11 | 715,86 | -0,53% | 734.798,00 |
| 24.12.2024 | 716,39 | 720,20 | 715,00 | 719,71 | -0,18% | 586.834,00 |
| 23.12.2024 | 707,09 | 722,05 | 707,08 | 721,04 | 2,18% | 1.232.626,00 |
| 20.12.2024 | 700,15 | 720,40 | 696,28 | 705,68 | -0,64% | 2.701.763,00 |
| 19.12.2024 | 717,75 | 720,83 | 708,78 | 710,26 | -1,28% | 1.622.759,00 |
| 18.12.2024 | 748,51 | 757,19 | 715,48 | 719,49 | -2,14% | 2.257.042,00 |
| 17.12.2024 | 740,00 | 745,12 | 732,68 | 735,19 | 1,77% | 1.753.262,00 |
| 16.12.2024 | 720,05 | 731,00 | 713,33 | 722,38 | 0,53% | 1.542.830,00 |
| 13.12.2024 | 718,58 | 724,98 | 716,22 | 718,58 | 0,77% | 1.455.664,00 |
| 12.12.2024 | 713,34 | 719,88 | 710,63 | 713,10 | -0,19% | 868.707,00 |
| 11.12.2024 | 711,89 | 718,00 | 706,49 | 714,43 | 1,30% | 1.217.552,00 |
| 10.12.2024 | 716,61 | 718,30 | 700,57 | 705,27 | -0,18% | 1.214.669,00 |
| 09.12.2024 | 713,25 | 723,21 | 705,65 | 706,52 | -0,35% | 1.267.465,00 |
| 06.12.2024 | 711,74 | 717,21 | 707,08 | 708,98 | -0,35% | 1.215.435,00 |
| 05.12.2024 | 729,15 | 729,22 | 708,00 | 711,50 | -1,17% | 1.801.140,00 |
| 04.12.2024 | 723,79 | 724,94 | 716,93 | 719,92 | 0,26% | 1.529.828,00 |
| 03.12.2024 | 702,65 | 721,33 | 700,62 | 718,06 | 0,93% | 1.647.225,00 |
| 02.12.2024 | 681,75 | 713,68 | 680,70 | 711,47 | 3,62% | 2.325.913,00 |
| 29.11.2024 | 678,86 | 699,65 | 678,54 | 686,61 | 2,41% | 1.706.533,00 |
| 27.11.2024 | 669,76 | 672,69 | 659,61 | 670,48 | -0,22% | 1.231.751,00 |
| 26.11.2024 | 679,59 | 681,85 | 666,83 | 671,97 | -1,83% | 1.424.053,00 |
| 25.11.2024 | 685,00 | 686,71 | 678,00 | 684,47 | 1,72% | 1.511.334,00 |
| 22.11.2024 | 667,80 | 674,80 | 666,22 | 672,88 | 0,11% | 1.275.596,00 |
| 21.11.2024 | 653,91 | 673,06 | 649,02 | 672,16 | 2,09% | 2.859.043,00 |
| 20.11.2024 | 656,53 | 658,48 | 645,45 | 658,43 | -0,56% | 1.677.808,00 |
| 19.11.2024 | 662,82 | 671,41 | 653,47 | 662,16 | -0,46% | 1.640.722,00 |
| 18.11.2024 | 651,07 | 668,86 | 648,00 | 665,23 | 1,00% | 2.012.643,00 |
| 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% | 1.232.509,00 |
| 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 |