ASML Holding

AEX:ASML, NL0010273215
292,400 17:29
-2,450 ( -0,83% )

Historische koersen - mei 2020

Datum Open Slot Laag   Hoog Volume Verschil %
04 mei 256,500 256,000 251,850
258,550 185.460 -13,650 -5,06%
05 mei 262,800 268,550 257,850
269,150 173.243 +12,550 +4,90%
06 mei 269,000 272,350 267,300
273,850 114.956 +3,800 +1,42%
07 mei 272,500 275,950 271,300
277,000 98.762 +3,600 +1,32%
08 mei 278,000 279,050 276,200
279,650 64.660 +3,100 +1,12%
11 mei 280,450 279,000 274,300
281,400 81.036 -0,050 -0,02%
12 mei 277,850 279,250 277,250
282,700 107.362 +0,250 +0,09%
13 mei 274,200 272,925 271,150
277,450 145.837 -6,325 -2,26%
14 mei 268,200 265,600 262,450
272,000 143.567 -7,325 -2,68%
15 mei 278,300 269,000 268,050
279,150 173.639 +3,400 +1,28%
18 mei 273,700 278,000 270,600
278,800 125.164 +9,000 +3,35%
19 mei 281,150 283,400 272,325
283,950 151.745 +5,400 +1,94%
20 mei 282,100 295,600 282,050
295,800 163.132 +12,200 +4,30%
21 mei 292,900 290,900 289,700
295,300 121.080 -4,700 -1,59%
22 mei 285,400 290,600 284,200
291,950 99.318 -0,300 -0,10%
25 mei 294,500 295,750 292,100
297,550 50.021 +5,150 +1,77%
26 mei 300,150 294,050 293,200
300,300 117.536 -1,700 -0,57%
27 mei 294,000 287,200 283,050
295,500 215.987 -6,850 -2,33%
28 mei 290,800 294,850 288,300
295,800 135.867 +7,650 +2,66%
29 mei 290,050 292,400 289,800
295,400 209.275 -2,450 -0,83%