Deutsche Märkte geschlossen

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
592,44-8,35 (-1,39%)
Ab 01:21PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022603,50604,45591,41592,44592,44383.634
05. Dez. 2022605,10607,16593,38600,79600,79873.400
02. Dez. 2022600,30607,45597,00605,71605,71719.500
01. Dez. 2022611,71616,56601,36611,26611,261.245.900
30. Nov. 2022585,30608,41576,94608,12608,121.569.000
29. Nov. 2022584,09587,00576,77578,82578,82562.900
28. Nov. 2022593,78598,13580,42583,34583,341.056.200
25. Nov. 2022596,93597,90591,84591,84591,84408.900
23. Nov. 2022595,18610,00595,18603,85603,85874.700
22. Nov. 2022581,72596,53574,23596,21596,211.082.400
21. Nov. 2022581,20583,79575,10580,29580,29849.800
18. Nov. 2022599,62599,93584,80593,16593,161.115.300
17. Nov. 2022568,96590,45568,95589,03589,03917.900
16. Nov. 2022583,52583,95573,80576,70576,701.418.900
15. Nov. 2022606,75608,32586,54597,47597,471.669.400
14. Nov. 2022574,78590,30573,88577,82577,821.806.400
11. Nov. 2022560,78578,62558,49576,44576,441.981.200
10. Nov. 2022531,50561,82520,36560,79560,793.518.000
09. Nov. 2022494,51504,22488,91489,46489,461.302.600
08. Nov. 2022498,25505,99491,06503,59503,592.316.100
07. Nov. 2022474,83485,44469,61483,39483,391.429.400
04. Nov. 2022462,35469,61454,33468,76468,761.586.600
03. Nov. 2022440,80446,76437,12439,92439,921.615.700
03. Nov. 20221.34 Dividende
02. Nov. 2022470,05477,00446,26446,33444,991.887.400
01. Nov. 2022483,38483,67472,86475,38473,95760.700
31. Okt. 2022479,04480,88471,65472,42471,001.063.600
28. Okt. 2022469,86489,87468,89489,18487,711.436.100
27. Okt. 2022482,10489,60473,99474,41472,991.075.700
26. Okt. 2022475,95496,20474,25484,09482,641.879.400
25. Okt. 2022478,49495,75478,35486,01484,552.047.200
24. Okt. 2022470,43476,09459,60472,97471,552.389.300
21. Okt. 2022440,48462,88437,70462,23460,842.756.600
20. Okt. 2022431,25448,92428,78437,27435,962.090.900
19. Okt. 2022415,89431,85410,39424,02422,752.435.200
18. Okt. 2022407,38409,17393,19398,99397,791.324.800
17. Okt. 2022394,46399,60388,83392,22391,041.417.900
14. Okt. 2022404,38405,62378,60379,13377,991.727.900
13. Okt. 2022364,91410,73363,15405,40404,182.782.200
12. Okt. 2022403,81404,93397,51398,33397,131.277.100
11. Okt. 2022412,53412,65394,01399,56398,362.044.200
10. Okt. 2022433,91434,07416,36421,89420,621.383.700
07. Okt. 2022446,50448,72432,74434,26432,961.412.400
06. Okt. 2022465,29474,18461,49462,14460,75926.100
05. Okt. 2022456,94474,75453,05469,29467,881.193.800
04. Okt. 2022461,21467,77455,78465,11463,711.954.600
03. Okt. 2022423,60435,51421,02431,68430,381.452.400
30. Sept. 2022414,00428,05413,95415,35414,101.084.700
29. Sept. 2022425,61428,71419,23427,78426,501.141.800
28. Sept. 2022426,14443,42423,17441,23439,91957.100
27. Sept. 2022438,85442,51426,50433,29431,99876.400
26. Sept. 2022434,09440,77429,12430,81429,521.164.000
23. Sept. 2022433,60436,94427,35436,14434,831.362.300
22. Sept. 2022450,70452,19439,10441,04439,72952.900
21. Sept. 2022461,55476,17454,86454,92453,55783.900
20. Sept. 2022458,95466,53457,36461,96460,57906.700
19. Sept. 2022459,65472,99459,65471,11469,70646.500
16. Sept. 2022462,03472,19459,91467,25465,85914.000
15. Sept. 2022472,54478,36462,90465,65464,25853.500
14. Sept. 2022476,97481,53471,10478,10476,66663.700
13. Sept. 2022484,00488,42468,61471,10469,691.188.200
12. Sept. 2022506,77511,00499,66504,93503,411.041.400
09. Sept. 2022495,52503,18495,30501,00499,501.012.800
08. Sept. 2022465,45483,39464,17482,75481,30943.300
07. Sept. 2022468,89480,97465,60476,68475,25745.400
06. Sept. 2022469,36477,89462,30469,92468,51996.900
02. Sept. 2022479,86486,90466,01467,19465,791.145.400
01. Sept. 2022477,92479,02460,89469,92468,511.665.500
31. Aug. 2022500,85501,58486,70489,94488,47936.000
30. Aug. 2022506,55507,65487,46493,02491,541.006.400
29. Aug. 2022506,32511,35499,40499,88498,38754.100
26. Aug. 2022539,55539,73508,77509,94508,411.229.700
25. Aug. 2022522,36540,22521,76539,74538,12758.300
24. Aug. 2022522,86530,58521,72525,44523,86485.200
23. Aug. 2022520,00529,35519,46525,75524,17592.900
22. Aug. 2022529,29530,85518,61520,07518,51795.800
19. Aug. 2022557,19558,85544,43545,26543,62794.400
18. Aug. 2022557,28565,93555,30561,30559,61580.600
17. Aug. 2022559,10565,99551,91557,28555,61667.700
16. Aug. 2022566,40572,34559,01566,68564,98697.000
15. Aug. 2022569,11577,62567,89574,94573,21783.100
12. Aug. 2022562,62577,99562,12575,96574,23811.600
11. Aug. 2022565,74574,36561,12562,41560,72833.300
10. Aug. 2022558,72566,09550,47566,05564,351.074.800
09. Aug. 2022551,10552,30533,74541,11539,491.138.500
08. Aug. 2022578,00582,56564,99572,75571,03700.600
05. Aug. 2022571,63579,58565,98577,31575,58767.900
04. Aug. 2022583,17592,75581,10588,46586,69680.100
04. Aug. 20221.399 Dividende
03. Aug. 2022570,00587,67569,25583,86580,71825.900
02. Aug. 2022562,08572,85558,75565,60562,55876.600
01. Aug. 2022573,24583,05568,94578,15575,03895.500
29. Juli 2022561,45576,92559,50574,44571,341.210.700
28. Juli 2022547,80560,94540,76560,71557,691.216.800
27. Juli 2022533,62549,85532,59546,18543,241.110.900
26. Juli 2022528,05529,64518,54524,17521,341.029.500
25. Juli 2022535,42543,67532,12538,97536,061.194.600
22. Juli 2022542,41546,85529,23534,26531,381.459.900
21. Juli 2022530,00543,24524,60542,27539,352.281.900
20. Juli 2022492,90516,76490,60514,42511,652.294.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...