Deutsche Märkte geschlossen

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
629,30-10,70 (-1,67%)
Börsenschluss: 05:39PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022623,00635,50617,50629,30629,301.166.208
20. Jan. 2022626,50642,00617,70640,00640,00834.230
19. Jan. 2022640,00652,50620,30626,20626,20957.106
18. Jan. 2022648,00653,20637,70641,40641,40882.238
17. Jan. 2022648,80661,60636,50656,20656,20446.598
14. Jan. 2022644,00650,80637,30642,20642,20973.942
13. Jan. 2022657,70678,20656,20662,80662,80819.569
12. Jan. 2022640,90656,00633,10646,30646,30805.667
11. Jan. 2022643,50645,20618,60627,00627,001.384.772
10. Jan. 2022667,50669,80621,10622,30622,301.321.972
07. Jan. 2022675,00678,50655,50664,90664,90964.639
06. Jan. 2022650,70660,70636,70658,50658,50975.136
05. Jan. 2022687,10692,80669,30670,90670,90655.169
04. Jan. 2022708,70712,80674,70681,30681,30618.866
03. Jan. 2022709,00716,90693,60701,70701,70547.270
31. Dez. 2021712,80713,00706,70706,70706,70105.156
30. Dez. 2021709,00718,30706,20710,40710,40454.118
29. Dez. 2021716,00716,50699,50703,50703,50313.441
28. Dez. 2021716,80724,50711,00715,30715,30331.884
27. Dez. 2021700,00715,60695,40713,10713,10347.324
24. Dez. 2021710,00710,00701,50702,90702,9084.141
23. Dez. 2021698,80707,80692,40707,20707,20476.343
22. Dez. 2021692,00697,40683,90697,40697,40441.386
21. Dez. 2021679,10689,30669,50684,00684,00735.987
20. Dez. 2021652,80669,80641,00660,20660,20690.190
17. Dez. 2021671,50671,80657,30662,00662,001.956.173
16. Dez. 2021710,00711,80675,80675,80675,801.060.317
15. Dez. 2021675,10683,00671,50678,80678,80649.456
14. Dez. 2021682,10687,40660,60661,00661,00746.348
13. Dez. 2021692,40700,40678,30679,20679,20618.339
10. Dez. 2021683,80693,40678,70685,00685,00500.334
09. Dez. 2021710,90713,40690,30691,00691,00556.092
08. Dez. 2021719,80722,60703,20705,50705,50571.229
07. Dez. 2021684,70717,40679,30717,40717,40874.048
06. Dez. 2021687,20691,20656,00662,40662,401.044.631
03. Dez. 2021698,00702,10673,30681,20681,20977.632
02. Dez. 2021711,00716,20687,80690,70690,701.334.584
01. Dez. 2021708,50733,20699,10732,90732,90796.964
30. Nov. 2021702,00722,10690,00699,60699,602.243.637
29. Nov. 2021699,70710,90699,70704,80704,801.023.473
26. Nov. 2021682,90709,30670,00685,60685,601.204.331
25. Nov. 2021717,60719,00705,10711,00711,00499.843
24. Nov. 2021715,00717,50690,00709,00709,001.030.315
23. Nov. 2021735,60736,00704,20706,10706,101.128.884
22. Nov. 2021761,00768,10747,00747,30747,30692.935
19. Nov. 2021770,50777,50755,50759,90759,901.172.383
18. Nov. 2021765,40776,90764,20770,50770,50688.313
17. Nov. 2021758,30766,30754,70765,50765,50655.223
16. Nov. 2021756,00758,50746,70754,50754,50556.944
15. Nov. 2021745,00753,10741,40752,60752,60582.736
12. Nov. 2021731,80738,90725,30738,90738,90490.571
11. Nov. 2021714,90731,40711,20730,20730,20469.250
10. Nov. 2021731,80738,20709,80719,70719,70765.459
09. Nov. 2021730,00737,20725,70731,70731,70552.539
08. Nov. 2021731,00741,90730,20734,80734,80475.001
05. Nov. 2021734,80746,90730,40737,10737,10934.295
04. Nov. 2021723,10730,80711,10725,00725,00730.954
03. Nov. 2021701,00708,00699,80707,40707,40698.784
02. Nov. 2021695,70705,50693,50704,80704,80700.431
02. Nov. 20211.8 Dividende
01. Nov. 2021707,40708,10688,90696,60694,80609.679
29. Okt. 2021691,40703,20684,40700,50698,69906.056
28. Okt. 2021693,10706,40690,00698,40696,60829.218
27. Okt. 2021685,40695,60683,70694,80693,00686.671
26. Okt. 2021681,70688,80677,60679,90678,14625.180
25. Okt. 2021690,30691,70682,70685,60683,83665.994
22. Okt. 2021684,00694,70676,00690,50688,72794.146
21. Okt. 2021653,90669,70649,60666,30664,58715.812
20. Okt. 2021669,00676,60650,90657,10655,40922.464
19. Okt. 2021683,00686,10674,10683,00681,24653.925
18. Okt. 2021680,30680,40662,30674,90673,16676.915
15. Okt. 2021682,00683,20668,80676,30674,55940.002
14. Okt. 2021660,00667,40651,70666,20664,48856.760
13. Okt. 2021625,00648,30622,30641,50639,84846.464
12. Okt. 2021620,20638,20617,90626,40624,78659.081
11. Okt. 2021631,30635,30617,20630,30628,67644.019
08. Okt. 2021649,50652,50633,60634,60632,96717.128
07. Okt. 2021645,10651,50634,20651,50649,82972.750
06. Okt. 2021627,80635,90612,80629,30627,67909.098
05. Okt. 2021615,40639,40612,00636,90635,251.064.300
04. Okt. 2021630,50633,40610,00611,60610,02976.827
01. Okt. 2021636,80644,20628,60632,50630,87915.642
30. Sept. 2021655,70672,10645,90645,90644,231.461.584
29. Sept. 2021656,70680,80647,70647,70646,031.618.592
28. Sept. 2021708,40710,80665,20665,20663,481.853.556
27. Sept. 2021745,00747,40715,10716,90715,05751.672
24. Sept. 2021750,10750,10738,40739,40737,49575.754
23. Sept. 2021746,00757,50745,90753,80751,85637.108
22. Sept. 2021737,00738,70724,60738,70736,79530.393
21. Sept. 2021718,00735,00717,20731,70729,81712.479
20. Sept. 2021721,70725,50709,00717,50715,65946.104
17. Sept. 2021756,00756,60726,80730,90729,011.758.794
16. Sept. 2021750,00756,00741,70748,10746,17879.011
15. Sept. 2021754,00764,40744,10745,10743,17787.789
14. Sept. 2021735,50753,40733,10753,40751,45743.031
13. Sept. 2021732,10739,20730,00735,00733,10611.567
10. Sept. 2021729,90742,30726,00732,10730,21724.452
09. Sept. 2021721,70728,70715,70721,40719,54669.779
08. Sept. 2021725,00730,30720,00722,40720,53790.097
07. Sept. 2021740,40741,90723,90730,20728,31759.491
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...