Historische Kurse ASML HOLD | ASML.AS | NL0006034001

Datum	Eröffnung	Hoch	Tief	Schluß	Ø Volumen	Adj. Schluß*
8-Feb-10	22,62	22,85	22,08	22,51	3.590.700	22,51
5-Feb-10	22,67	22,83	22,05	22,67	6.081.900	22,67
4-Feb-10	23,54	23,82	22,74	22,88	4.144.300	22,88
2-Feb-10	23,00	23,34	22,84	23,24	2.546.200	23,24
1-Feb-10	22,65	22,99	22,33	22,93	3.640.600	22,93
29-Jan-10	22,97	23,32	22,69	22,97	3.439.700	22,97
28-Jan-10	23,44	23,73	22,83	22,83	4.475.100	22,83
27-Jan-10	23,09	23,14	22,72	23,05	2.767.500	23,05
26-Jan-10	23,00	23,37	22,81	23,23	3.527.700	23,23
25-Jan-10	22,71	23,18	22,70	22,77	4.014.400	22,77
22-Jan-10	23,54	23,82	23,33	23,38	4.990.400	23,38
21-Jan-10	23,75	24,07	23,65	23,77	5.284.300	23,77
20-Jan-10	22,99	23,87	22,88	23,38	8.429.200	23,38
19-Jan-10	22,81	22,92	22,62	22,67	3.106.800	22,67
18-Jan-10	22,90	22,99	22,62	22,90	1.471.400	22,90
15-Jan-10	23,29	23,43	22,69	22,86	3.556.400	22,86
14-Jan-10	23,47	23,60	23,09	23,16	2.405.000	23,16
13-Jan-10	22,80	23,40	22,75	23,18	4.847.600	23,18
12-Jan-10	22,65	22,93	22,60	22,80	4.023.500	22,80
11-Jan-10	23,32	23,45	22,43	22,43	6.026.700	22,43
8-Jan-10	24,00	24,08	23,27	23,31	3.979.600	23,31
7-Jan-10	24,45	24,45	23,80	24,11	3.439.900	24,11
6-Jan-10	24,20	24,57	24,18	24,57	1.472.600	24,57
5-Jan-10	24,11	24,62	24,06	24,31	2.013.400	24,31
4-Jan-10	23,90	24,32	23,89	24,26	2.031.100	24,26
31-Dez-09	24,00	24,06	23,95	24,00	336.900	24,00
30-Dez-09	23,81	24,06	23,70	23,95	939.300	23,95
29-Dez-09	23,86	24,13	23,78	23,90	975.100	23,90
28-Dez-09	24,00	24,17	23,92	23,95	500.000	23,95
24-Dez-09	24,01	24,09	23,85	23,98	435.900	23,98
23-Dez-09	24,30	24,56	23,95	24,00	1.772.200	24,00
22-Dez-09	23,80	24,27	23,73	24,24	2.247.600	24,24
21-Dez-09	23,39	23,58	23,17	23,52	1.816.400	23,52
18-Dez-09	22,99	23,34	22,99	23,25	2.964.100	23,25
17-Dez-09	23,08	23,21	22,95	23,04	1.842.000	23,04
16-Dez-09	22,83	23,26	22,80	23,26	1.768.900	23,26
15-Dez-09	22,98	23,00	22,70	22,95	1.529.100	22,95
14-Dez-09	22,55	22,92	22,51	22,90	2.331.200	22,90
11-Dez-09	21,94	22,48	21,94	22,29	2.368.400	22,29
10-Dez-09	21,58	22,04	21,49	22,00	1.768.900	22,00
9-Dez-09	21,80	22,08	21,47	21,68	2.333.900	21,68
8-Dez-09	21,86	22,02	21,60	21,80	2.223.500	21,80
7-Dez-09	22,15	22,24	21,88	22,07	1.527.400	22,07
4-Dez-09	22,03	22,33	21,49	22,03	2.881.800	22,03
3-Dez-09	21,90	22,05	21,57	21,88	2.627.900	21,88
2-Dez-09	21,20	21,67	21,09	21,63	2.025.800	21,63
1-Dez-09	20,65	21,20	20,65	21,20	1.994.800	21,20
30-Nov-09	20,81	20,94	20,40	20,46	1.451.600	20,46
27-Nov-09	20,00	20,88	20,00	20,72	1.592.300	20,72
26-Nov-09	20,80	20,84	20,29	20,38	1.594.500	20,38
25-Nov-09	20,75	21,00	20,56	20,90	1.589.200	20,90
24-Nov-09	20,54	20,82	20,42	20,70	1.854.500	20,70
23-Nov-09	19,81	20,76	19,77	20,71	3.130.100	20,71
20-Nov-09	20,27	20,57	20,02	20,11	2.956.500	20,11
19-Nov-09	20,80	20,97	19,99	20,08	5.159.100	20,08
18-Nov-09	21,55	21,73	21,40	21,40	3.503.800	21,40
17-Nov-09	20,97	21,75	20,96	21,35	4.590.200	21,35
16-Nov-09	20,54	20,92	20,40	20,86	2.685.400	20,86
13-Nov-09	19,88	20,39	19,88	20,32	1.914.100	20,32
12-Nov-09	19,85	20,13	19,74	19,93	2.307.100	19,93
11-Nov-09	19,47	20,08	19,44	19,85	2.366.300	19,85
10-Nov-09	19,58	19,82	19,23	19,28	1.687.700	19,28
9-Nov-09	19,55	19,60	19,35	19,55	1.697.100	19,55
6-Nov-09	19,55	19,72	19,23	19,36	3.580.200	19,36
5-Nov-09	18,85	19,36	18,70	19,15	3.411.900	19,15
4-Nov-09	18,78	19,22	18,60	19,11	3.383.300	19,11
* Dividenden und Splits berücksichtigt.

Erste | Vorherige | Nächste | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Zum Portfolio hinzufügen

Per Mail senden

Portfolio in Yahoo! Messenger

•	DAX	•	MDAX
•	SDAX