Deutsche Märkte öffnen in 6 Stunden 34 Minuten

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
676,30+10,10 (+1,52%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 2021682,00683,20668,80676,30676,30940.002
14. Okt. 2021660,00667,40651,70666,20666,20856.760
13. Okt. 2021625,00648,30622,30641,50641,50846.464
12. Okt. 2021620,20638,20617,90626,40626,40659.081
11. Okt. 2021631,30635,30617,20630,30630,30644.019
08. Okt. 2021649,50652,50633,60634,60634,60717.128
07. Okt. 2021645,10651,50634,20651,50651,50972.750
06. Okt. 2021627,80635,90612,80629,30629,30909.098
05. Okt. 2021615,40639,40612,00636,90636,901.064.300
04. Okt. 2021630,50633,40610,00611,60611,60976.827
01. Okt. 2021636,80644,20628,60632,50632,50915.642
30. Sept. 2021655,70672,10645,90645,90645,901.461.584
29. Sept. 2021656,70680,80647,70647,70647,701.618.592
28. Sept. 2021708,40710,80665,20665,20665,201.853.556
27. Sept. 2021745,00747,40715,10716,90716,90751.672
24. Sept. 2021750,10750,10738,40739,40739,40575.754
23. Sept. 2021746,00757,50745,90753,80753,80637.108
22. Sept. 2021737,00738,70724,60738,70738,70530.393
21. Sept. 2021718,00735,00717,20731,70731,70712.479
20. Sept. 2021721,70725,50709,00717,50717,50946.104
17. Sept. 2021756,00756,60726,80730,90730,901.758.794
16. Sept. 2021750,00756,00741,70748,10748,10879.011
15. Sept. 2021754,00764,40744,10745,10745,10787.789
14. Sept. 2021735,50753,40733,10753,40753,40743.031
13. Sept. 2021732,10739,20730,00735,00735,00611.567
10. Sept. 2021729,90742,30726,00732,10732,10724.452
09. Sept. 2021721,70728,70715,70721,40721,40669.779
08. Sept. 2021725,00730,30720,00722,40722,40790.097
07. Sept. 2021740,40741,90723,90730,20730,20759.491
06. Sept. 2021726,00743,50725,80740,90740,90449.496
03. Sept. 2021725,30725,70712,00721,80721,80617.257
02. Sept. 2021713,90723,40708,40722,20722,20533.840
01. Sept. 2021712,40715,50706,40714,20714,20674.506
31. Aug. 2021713,80717,70699,90704,50704,50978.555
30. Aug. 2021706,60714,70705,10709,60709,60437.199
27. Aug. 2021691,00704,20690,50703,50703,50533.443
26. Aug. 2021683,00691,00678,70688,30688,30538.870
25. Aug. 2021683,60692,50683,60688,40688,40460.215
24. Aug. 2021691,00693,20682,30683,40683,40515.605
23. Aug. 2021676,10687,10674,70686,30686,30566.575
20. Aug. 2021665,00677,30661,10672,60672,60548.107
19. Aug. 2021658,70666,50649,70664,40664,40847.367
18. Aug. 2021664,80668,70661,60666,60666,60566.839
17. Aug. 2021661,40670,30659,70664,70664,70534.314
16. Aug. 2021662,60671,60662,30664,60664,60453.075
13. Aug. 2021665,00668,00660,00665,60665,60524.214
12. Aug. 2021666,00675,90664,50669,30669,30625.853
11. Aug. 2021672,30677,30667,60668,70668,70559.363
10. Aug. 2021673,00682,00669,00674,30674,30602.779
09. Aug. 2021664,40674,70664,40671,00671,00516.827
06. Aug. 2021668,70673,10662,60666,00666,00692.887
05. Aug. 2021670,00683,50668,70672,60672,60673.853
04. Aug. 2021657,00672,50655,70670,10670,10677.473
03. Aug. 2021649,80653,50639,60651,00651,00766.813
02. Aug. 2021649,80653,00642,80652,70652,70623.732
30. Juli 2021638,00647,00634,10639,00639,00840.869
29. Juli 2021642,50646,20636,60642,70642,70620.808
28. Juli 2021627,30642,70625,80642,50642,50593.853
27. Juli 2021634,20641,10622,30623,00623,00705.560
26. Juli 2021635,20647,00631,50638,00638,00640.691
23. Juli 2021622,90639,00617,50638,80638,80833.737
22. Juli 2021610,00625,90608,20620,80620,80788.099
21. Juli 2021597,30607,40594,30599,10599,10879.663
20. Juli 2021581,50584,70572,00580,90580,90684.744
19. Juli 2021581,80583,40566,00577,30577,301.035.537
16. Juli 2021598,00598,80588,20589,30589,30758.703
15. Juli 2021604,60610,60596,70599,50599,50661.878
14. Juli 2021599,50611,80597,20609,10609,10641.585
13. Juli 2021595,00600,70592,90599,60599,60700.732
12. Juli 2021582,20593,00580,30591,70591,70559.378
09. Juli 2021570,00583,10569,50583,10583,10696.718
08. Juli 2021583,10584,60559,70567,30567,301.073.888
07. Juli 2021580,00589,30578,40583,70583,70582.604
06. Juli 2021581,10586,20576,70580,00580,00587.153
05. Juli 2021579,00583,90576,30581,40581,40321.842
02. Juli 2021572,70583,70572,00579,00579,00496.576
01. Juli 2021590,80591,90569,10571,30571,30777.706
30. Juni 2021591,60594,10578,80579,40579,40850.151
29. Juni 2021585,60590,40583,70589,90589,90522.060
28. Juni 2021576,20590,20575,00586,40586,40495.023
25. Juni 2021583,10585,70577,40581,50581,50507.111
24. Juni 2021573,80582,10571,10582,10582,10598.583
23. Juni 2021582,80586,00568,90570,40570,40574.843
22. Juni 2021567,70576,80564,60575,50575,50633.263
21. Juni 2021564,00573,20560,50568,70568,70747.952
18. Juni 2021587,70592,80563,80563,80563,801.730.017
17. Juni 2021576,00590,20573,90589,70589,70648.654
16. Juni 2021580,00585,70576,00584,20584,20618.653
15. Juni 2021584,00586,10578,50578,50578,50510.166
14. Juni 2021579,00582,60573,80577,70577,70568.692
11. Juni 2021575,00577,40570,20573,60573,60603.068
10. Juni 2021562,30572,50562,30571,20571,20657.714
09. Juni 2021555,10564,00554,50562,40562,40458.782
08. Juni 2021557,60568,40556,40556,80556,80571.049
07. Juni 2021559,10560,50554,30557,90557,90521.985
04. Juni 2021548,40560,20547,60558,10558,10470.099
03. Juni 2021554,20555,70543,90549,40549,40584.706
02. Juni 2021549,70556,20543,60555,10555,10628.522
01. Juni 2021547,90562,40547,90551,10551,10650.457
31. Mai 2021555,00556,10547,00547,20547,20453.114
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...