Deutsche Märkte öffnen in 6 Stunden 47 Minuten

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
572,71-13,42 (-2,29%)
Börsenschluss: 04:00PM EDT
573,50 +0,79 (+0,14%)
Nachbörse: 07:58PM EDT
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2023576,40578,77567,92572,71572,711.470.491
25. Sept. 2023583,63587,99580,53586,13586,13607.300
22. Sept. 2023593,88594,77586,04587,10587,10837.300
21. Sept. 2023586,99590,98582,12582,12582,121.313.800
20. Sept. 2023595,62600,83589,75589,88589,881.094.500
19. Sept. 2023596,04598,15589,13593,77593,77893.500
18. Sept. 2023588,18598,36588,01597,73597,731.071.700
15. Sept. 2023602,62605,23594,02596,66596,662.840.900
14. Sept. 2023620,81624,80615,36621,90621,901.237.000
13. Sept. 2023614,37619,96613,81617,05617,051.077.000
12. Sept. 2023611,00622,99610,20618,80618,801.311.300
11. Sept. 2023630,83631,53618,38627,71627,711.066.300
08. Sept. 2023628,37633,02625,22627,86627,86873.200
07. Sept. 2023637,63639,67628,86637,79637,791.236.200
06. Sept. 2023666,15669,79657,08666,04666,04870.800
05. Sept. 2023665,13667,43661,17663,56663,56592.100
01. Sept. 2023674,00674,54657,50662,52662,52592.800
31. Aug. 2023660,00669,32656,62660,53660,531.100.100
30. Aug. 2023667,39671,22663,53669,56669,56564.100
29. Aug. 2023652,50668,54652,36667,51667,51757.900
28. Aug. 2023657,06659,81652,49658,99658,99535.800
25. Aug. 2023643,68652,89635,87651,01651,01986.200
24. Aug. 2023678,01678,17646,87647,82647,821.336.800
23. Aug. 2023668,24680,95666,52677,12677,12908.100
22. Aug. 2023679,22680,53663,71667,52667,52760.200
21. Aug. 2023653,86664,64649,91662,52662,521.104.300
18. Aug. 2023645,02658,33642,95655,33655,33927.900
17. Aug. 2023655,74655,77642,88644,34644,34797.100
16. Aug. 2023655,59658,99646,28646,44646,44665.300
15. Aug. 2023657,90658,87650,75651,70651,70633.100
14. Aug. 2023652,95666,74648,71666,55666,55957.400
11. Aug. 2023666,80670,01661,27661,78661,78800.300
10. Aug. 2023688,19695,32676,12677,81677,81913.900
09. Aug. 2023679,75683,99670,64672,49672,49685.200
08. Aug. 2023675,31680,70670,46679,37679,37746.700
07. Aug. 2023690,44693,43684,42693,42693,42663.500
04. Aug. 2023685,35689,15675,25678,04678,04891.600
03. Aug. 2023673,80682,85672,73681,01681,01920.200
02. Aug. 2023695,60695,94682,08683,06683,061.025.400
01. Aug. 2023711,45712,50705,54708,71708,71555.100
01. Aug. 20231.628 Dividende
31. Juli 2023721,29722,71712,19716,41714,78789.100
28. Juli 2023714,43721,50709,69718,37716,74949.800
27. Juli 2023714,94720,42703,57708,12706,511.488.800
26. Juli 2023679,93690,17677,44684,30682,74752.200
25. Juli 2023684,92695,32684,91687,30685,741.061.900
24. Juli 2023685,00688,75680,85684,48682,921.145.300
21. Juli 2023695,31697,86689,27693,36691,782.523.700
20. Juli 2023697,00697,81673,34676,13674,592.918.800
19. Juli 2023739,20742,83713,13715,78714,152.406.200
18. Juli 2023748,80760,00742,45757,03755,311.222.000
17. Juli 2023744,50756,92735,48754,49752,781.355.200
14. Juli 2023760,65771,98751,97754,02752,311.762.300
13. Juli 2023741,17751,50740,20750,74749,031.209.100
12. Juli 2023729,52730,50722,23724,86723,211.311.700
11. Juli 2023708,92709,78695,69705,00703,40623.200
10. Juli 2023703,71712,83703,43709,83708,22930.900
07. Juli 2023697,90705,74693,66696,74695,161.350.800
06. Juli 2023701,73703,68693,23699,31697,721.218.700
05. Juli 2023721,20722,61714,44715,67714,04954.800
03. Juli 2023733,99737,17726,15733,88732,21531.900
30. Juni 2023722,53727,45715,66724,75723,10963.600
29. Juni 2023727,62729,38721,59723,35721,71768.100
28. Juni 2023719,43730,00717,32724,19722,54866.400
27. Juni 2023706,90726,66704,52725,08723,431.115.800
26. Juni 2023703,08714,12700,23700,24698,65714.000
23. Juni 2023698,10701,63695,92697,89696,30916.100
22. Juni 2023701,98717,75700,35717,41715,78699.800
21. Juni 2023718,62719,55704,86707,30705,69820.300
20. Juni 2023720,62724,74710,58720,41718,77799.300
16. Juni 2023731,40733,16720,00721,88720,241.337.100
15. Juni 2023723,27744,44722,32738,69737,01820.400
14. Juni 2023735,41741,72728,16740,21738,53821.400
13. Juni 2023737,22739,40723,80737,27735,59876.100
12. Juni 2023721,99730,77720,00730,17728,511.058.900
09. Juni 2023720,56725,61712,61715,86714,23864.500
08. Juni 2023711,10720,42708,37720,05718,41762.400
07. Juni 2023713,36720,15705,57710,21708,60921.200
06. Juni 2023707,75717,64702,95716,63715,00845.400
05. Juni 2023724,64726,63718,40722,20720,56663.700
02. Juni 2023730,00732,55719,76724,65723,00813.800
01. Juni 2023724,20732,72718,55726,77725,12992.100
31. Mai 2023727,07730,04713,28722,93721,291.347.600
30. Mai 2023743,13747,13725,55728,26726,611.411.100
26. Mai 2023716,65742,31715,64735,93734,262.349.100
25. Mai 2023701,02710,99693,76708,48706,871.929.800
24. Mai 2023668,06670,84661,18666,79665,271.159.300
23. Mai 2023690,85693,38678,86681,45679,90958.600
22. Mai 2023690,86699,60688,83698,64697,05856.000
19. Mai 2023698,00699,87693,84694,00692,42949.400
18. Mai 2023675,27697,25675,07695,93694,351.459.000
17. Mai 2023656,99671,40652,77670,50668,981.162.700
16. Mai 2023652,78657,87651,58652,05650,57709.600
15. Mai 2023646,88655,70644,88655,69654,20893.400
12. Mai 2023649,34651,00642,10647,51646,04375.300
11. Mai 2023650,78652,28645,15650,19648,71560.600
10. Mai 2023654,38660,40651,90657,14655,65813.600
09. Mai 2023640,50643,87638,28643,05641,59746.100
08. Mai 2023651,75655,00649,21654,99653,50518.900
05. Mai 2023636,68654,22633,90650,32648,84801.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...