Deutsche Märkte öffnen in 4 Stunden 21 Minuten

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
559,80-7,00 (-1,24%)
Börsenschluss: 05:39PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022570,80575,10558,10559,80559,80577.427
28. Nov. 2022568,60574,70566,10566,80566,80635.863
25. Nov. 2022576,00580,40571,70574,10574,10432.244
24. Nov. 2022579,80587,40575,40577,50577,50391.813
23. Nov. 2022576,30588,30569,80583,70583,70703.373
22. Nov. 2022562,60571,20556,10570,50570,50580.170
21. Nov. 2022567,30569,40557,90563,60563,60553.555
18. Nov. 2022568,00579,70563,80571,40571,40936.266
17. Nov. 2022560,90565,40551,00565,00565,00695.188
16. Nov. 2022577,50579,90552,30558,70558,70915.735
15. Nov. 2022566,00584,30562,50579,30579,30935.915
14. Nov. 2022553,60567,70549,60565,30565,30904.651
11. Nov. 2022565,20567,30542,80551,50551,501.283.583
10. Nov. 2022488,50548,50487,10544,20544,201.518.859
09. Nov. 2022499,00502,40488,50495,90495,901.025.621
08. Nov. 2022480,00501,60479,00501,60501,60758.092
07. Nov. 2022468,65476,80464,25476,80476,80639.632
04. Nov. 2022452,70470,95451,30464,40464,40818.680
03. Nov. 2022451,90460,40448,55453,70453,70736.374
03. Nov. 20221.37 Dividende
02. Nov. 2022481,55485,40471,30472,40471,03643.956
01. Nov. 2022483,20488,65474,10481,65480,25616.502
31. Okt. 2022494,15494,40477,80478,00476,61752.090
28. Okt. 2022473,00482,50465,70480,40479,01948.810
27. Okt. 2022484,90487,50472,60483,35481,95874.251
26. Okt. 2022480,00493,45473,20490,85489,43979.867
25. Okt. 2022484,20497,15472,65496,00494,56882.478
24. Okt. 2022469,15482,75462,40477,95476,561.171.863
21. Okt. 2022448,00460,65441,55459,55458,221.031.066
20. Okt. 2022437,25456,65431,00452,30450,991.222.707
19. Okt. 2022430,05437,20419,65436,50435,231.325.162
18. Okt. 2022409,25414,50402,85403,60402,43753.705
17. Okt. 2022394,70408,20390,75400,55399,39847.559
14. Okt. 2022420,30421,40397,05397,45396,301.047.085
13. Okt. 2022406,00414,30375,75411,30410,111.566.729
12. Okt. 2022414,05425,45410,80414,05412,85917.176
11. Okt. 2022429,25431,25414,10414,90413,70978.239
10. Okt. 2022439,50448,20429,00432,65431,40742.388
07. Okt. 2022466,00469,55445,70447,25445,95843.508
06. Okt. 2022475,75481,95467,20476,50475,12717.362
05. Okt. 2022464,45471,35460,25466,50465,15611.411
04. Okt. 2022449,75468,85447,35468,85467,491.130.382
03. Okt. 2022426,75442,60419,75441,30440,02792.264
30. Sept. 2022435,40438,55422,50433,60432,341.190.043
29. Sept. 2022446,35447,10430,30431,90430,65845.041
28. Sept. 2022439,00451,00434,30449,70448,40954.333
27. Sept. 2022453,90460,90449,80449,80448,50916.165
26. Sept. 2022448,85458,45445,55447,20445,90844.351
23. Sept. 2022445,25447,65435,95442,15440,87746.201
22. Sept. 2022457,60465,95447,20447,25445,95750.762
21. Sept. 2022458,05473,85456,60471,75470,38480.488
20. Sept. 2022469,95470,60456,80465,60464,25666.496
19. Sept. 2022462,00472,15456,35467,10465,75533.518
16. Sept. 2022462,90472,20458,30465,00463,652.035.795
15. Sept. 2022476,80481,85463,50467,45466,09750.516
14. Sept. 2022474,00481,90471,40478,75477,36677.907
13. Sept. 2022501,00506,70478,70479,45478,06724.045
12. Sept. 2022496,70504,90493,30499,80498,35738.599
09. Sept. 2022480,30500,70480,30497,90496,46692.072
08. Sept. 2022481,35484,15462,25480,00478,61661.692
07. Sept. 2022468,35476,05468,20474,95473,57582.881
06. Sept. 2022477,65485,10467,80478,60477,21582.449
05. Sept. 2022472,00479,70465,85477,20475,82463.183
02. Sept. 2022477,80486,15468,15484,15482,75801.512
01. Sept. 2022480,00482,10465,70467,00465,65851.029
31. Aug. 2022500,00507,00484,65484,65483,24867.958
30. Aug. 2022507,20514,50487,40490,40488,98603.294
29. Aug. 2022506,50513,30502,70503,30501,84520.516
26. Aug. 2022539,00548,60518,90521,40519,89741.948
25. Aug. 2022532,00535,70521,10532,20530,66443.804
24. Aug. 2022523,90531,70520,70530,80529,26432.770
23. Aug. 2022522,00531,20520,50526,40524,87585.899
22. Aug. 2022538,30542,60524,70525,60524,08617.234
19. Aug. 2022551,00559,60544,00545,10543,52757.298
18. Aug. 2022545,10558,00542,50557,20555,58491.566
17. Aug. 2022557,00559,90542,90543,90542,32461.253
16. Aug. 2022562,90565,90548,80557,50555,88572.054
15. Aug. 2022553,20561,80550,90560,20558,58467.857
12. Aug. 2022547,80557,20541,20553,20551,60643.053
11. Aug. 2022552,00554,80539,40548,80547,21696.934
10. Aug. 2022520,10547,10519,20544,10542,52724.630
09. Aug. 2022562,20565,50527,20530,40528,86972.120
08. Aug. 2022568,00576,50557,80560,60558,97628.100
05. Aug. 2022576,00580,50558,00559,40557,78688.872
04. Aug. 2022571,70576,60565,70576,20574,53661.631
04. Aug. 20221.37 Dividende
03. Aug. 2022557,00572,00554,40570,60567,58633.662
02. Aug. 2022560,40562,50544,70552,70549,77642.321
01. Aug. 2022558,20567,50550,00565,00562,01635.582
29. Juli 2022547,70559,50545,70555,40552,461.003.328
28. Juli 2022534,00545,40531,00545,40542,51805.394
27. Juli 2022519,00533,20519,00528,90526,10621.143
26. Juli 2022526,00530,40514,60514,90512,17770.415
25. Juli 2022524,00528,30517,70528,30525,50806.642
22. Juli 2022529,80534,20520,70522,50519,73833.344
21. Juli 2022499,95527,00497,55527,00524,211.201.119
20. Juli 2022470,00506,00461,50501,20498,551.467.182
19. Juli 2022463,20487,35461,35484,80482,23793.818
18. Juli 2022478,55478,80469,75476,20473,68781.236
15. Juli 2022452,95465,95449,70465,40462,94861.370
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...