1.409,900€
-0,73%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1.192,60 | 1.241,60 | 1.186,80 | 1.233,60 | 4,30% | 4.380,00 |
| 04.05.2026 | 1.231,00 | 1.233,10 | 1.170,70 | 1.182,70 | -3,43% | 4.391,00 |
| 30.04.2026 | 1.182,80 | 1.230,20 | 1.172,00 | 1.224,70 | 3,04% | 2.756,00 |
| 29.04.2026 | 1.190,30 | 1.198,20 | 1.176,50 | 1.188,60 | 0,55% | 1.494,00 |
| 28.04.2026 | 1.220,60 | 1.222,10 | 1.167,30 | 1.182,10 | -3,49% | 2.537,00 |
| 27.04.2026 | 1.256,90 | 1.256,90 | 1.206,30 | 1.224,90 | -1,31% | 2.269,00 |
| 24.04.2026 | 1.225,00 | 1.262,30 | 1.214,10 | 1.241,10 | 1,97% | 1.835,00 |
| 23.04.2026 | 1.222,30 | 1.240,30 | 1.200,70 | 1.217,10 | -1,49% | 4.868,00 |
| 22.04.2026 | 1.258,10 | 1.262,10 | 1.181,70 | 1.235,50 | -0,89% | 5.050,00 |
| 21.04.2026 | 1.257,70 | 1.268,50 | 1.231,10 | 1.246,60 | -0,28% | 3.906,00 |
| 20.04.2026 | 1.225,50 | 1.252,60 | 1.221,10 | 1.250,10 | 0,86% | 2.999,00 |
| 17.04.2026 | 1.207,50 | 1.248,20 | 1.203,50 | 1.239,40 | 2,74% | 5.823,00 |
| 16.04.2026 | 1.261,90 | 1.269,80 | 1.195,90 | 1.206,30 | -3,53% | 8.538,00 |
| 15.04.2026 | 1.257,30 | 1.307,30 | 1.202,90 | 1.250,40 | -3,01% | 12.466,00 |
| 14.04.2026 | 1.279,50 | 1.298,50 | 1.268,50 | 1.289,20 | 0,91% | 5.599,00 |
| 13.04.2026 | 1.248,10 | 1.278,10 | 1.242,10 | 1.277,60 | 1,04% | 2.377,00 |
| 10.04.2026 | 1.238,70 | 1.280,10 | 1.237,80 | 1.264,50 | 2,40% | 2.488,00 |
| 09.04.2026 | 1.207,60 | 1.241,10 | 1.193,70 | 1.234,90 | 1,60% | 1.362,00 |
| 08.04.2026 | 1.180,10 | 1.221,60 | 1.172,00 | 1.215,50 | 8,12% | 5.738,00 |
| 07.04.2026 | 1.126,30 | 1.139,50 | 1.100,10 | 1.124,20 | -1,85% | 2.986,00 |
| 02.04.2026 | 1.142,70 | 1.174,00 | 1.126,40 | 1.145,40 | -2,69% | 6.095,00 |
| 01.04.2026 | 1.159,00 | 1.193,10 | 1.143,30 | 1.177,10 | 2,99% | 6.477,00 |
| 31.03.2026 | 1.112,60 | 1.145,00 | 1.080,10 | 1.142,90 | 4,66% | 5.004,00 |
| 30.03.2026 | 1.134,10 | 1.154,90 | 1.088,30 | 1.092,00 | -3,50% | 4.247,00 |
| 27.03.2026 | 1.167,50 | 1.173,10 | 1.128,60 | 1.131,60 | -2,31% | 2.537,00 |
| 26.03.2026 | 1.194,80 | 1.201,70 | 1.151,80 | 1.158,30 | -4,02% | 2.677,00 |
| 25.03.2026 | 1.220,60 | 1.237,90 | 1.182,50 | 1.206,80 | -0,81% | 4.178,00 |
| 24.03.2026 | 1.187,90 | 1.219,90 | 1.161,70 | 1.216,60 | 2,92% | 3.919,00 |
| 23.03.2026 | 1.108,80 | 1.204,70 | 1.097,90 | 1.182,10 | 3,61% | 7.062,00 |
| 20.03.2026 | 1.176,90 | 1.190,00 | 1.113,90 | 1.140,90 | -3,21% | 4.490,00 |
| 19.03.2026 | 1.180,30 | 1.183,50 | 1.141,70 | 1.178,70 | -0,37% | 2.775,00 |
| 18.03.2026 | 1.215,30 | 1.224,50 | 1.177,30 | 1.183,10 | -1,50% | 2.919,00 |
| 17.03.2026 | 1.186,20 | 1.206,30 | 1.179,30 | 1.201,10 | 0,37% | 2.284,00 |
| 16.03.2026 | 1.191,90 | 1.209,50 | 1.174,70 | 1.196,70 | 1,78% | 3.765,00 |
| 13.03.2026 | 1.175,00 | 1.207,70 | 1.160,30 | 1.175,80 | 0,56% | 2.265,00 |
| 12.03.2026 | 1.187,00 | 1.201,50 | 1.158,50 | 1.169,20 | -1,94% | 3.799,00 |
| 11.03.2026 | 1.199,20 | 1.210,70 | 1.173,90 | 1.192,30 | -0,06% | 2.778,00 |
| 10.03.2026 | 1.159,40 | 1.208,50 | 1.159,00 | 1.193,00 | 2,92% | 5.972,00 |
| 09.03.2026 | 1.073,30 | 1.169,30 | 1.065,30 | 1.159,20 | 3,76% | 7.549,00 |
| 06.03.2026 | 1.190,90 | 1.192,90 | 1.111,80 | 1.117,20 | -4,94% | 6.775,00 |
| 05.03.2026 | 1.200,60 | 1.219,30 | 1.157,80 | 1.175,30 | -2,24% | 3.562,00 |
| 04.03.2026 | 1.151,80 | 1.210,70 | 1.147,30 | 1.202,20 | 2,66% | 4.552,00 |
| 03.03.2026 | 1.197,80 | 1.198,90 | 1.143,90 | 1.171,00 | -3,49% | 6.874,00 |
| 02.03.2026 | 1.200,60 | 1.231,10 | 1.183,50 | 1.213,40 | -0,82% | 3.901,00 |
| 27.02.2026 | 1.243,10 | 1.243,20 | 1.201,50 | 1.223,40 | -1,30% | 2.597,00 |
| 26.02.2026 | 1.293,40 | 1.304,30 | 1.210,90 | 1.239,50 | -4,51% | 4.231,00 |
| 25.02.2026 | 1.270,80 | 1.312,60 | 1.266,80 | 1.298,00 | 1,53% | 2.999,00 |
| 24.02.2026 | 1.262,60 | 1.284,60 | 1.251,80 | 1.278,50 | 1,59% | 2.331,00 |
| 23.02.2026 | 1.234,90 | 1.264,90 | 1.222,60 | 1.258,50 | 0,72% | 3.719,00 |
| 20.02.2026 | 1.242,50 | 1.261,20 | 1.228,90 | 1.249,50 | 1,22% | 2.308,00 |
| 19.02.2026 | 1.243,70 | 1.249,50 | 1.215,40 | 1.234,50 | -0,84% | 2.759,00 |
| 18.02.2026 | 1.200,40 | 1.250,40 | 1.195,10 | 1.245,00 | 3,85% | 4.090,00 |
| 17.02.2026 | 1.185,30 | 1.207,50 | 1.164,90 | 1.198,90 | 0,41% | 1.526,00 |
| 16.02.2026 | 1.195,70 | 1.198,80 | 1.184,10 | 1.194,00 | 0,90% | 1.092,00 |
| 13.02.2026 | 1.209,50 | 1.212,10 | 1.173,90 | 1.183,30 | -1,93% | 2.536,00 |
| 12.02.2026 | 1.211,60 | 1.223,90 | 1.173,60 | 1.206,60 | -0,24% | 2.088,00 |
| 11.02.2026 | 1.193,10 | 1.223,80 | 1.176,50 | 1.209,50 | 1,69% | 1.834,00 |
| 10.02.2026 | 1.201,10 | 1.212,30 | 1.185,60 | 1.189,40 | -0,79% | 2.226,00 |
| 09.02.2026 | 1.203,10 | 1.208,50 | 1.177,40 | 1.198,90 | 0,62% | 3.072,00 |
| 06.02.2026 | 1.147,10 | 1.196,70 | 1.136,70 | 1.191,50 | 4,50% | 2.696,00 |
| 05.02.2026 | 1.145,40 | 1.171,70 | 1.118,60 | 1.140,20 | -0,18% | 2.863,00 |
| 04.02.2026 | 1.183,90 | 1.198,00 | 1.113,40 | 1.142,30 | -3,42% | 6.255,00 |
| 03.02.2026 | 1.226,20 | 1.247,60 | 1.164,30 | 1.182,80 | -3,22% | 6.591,00 |
| 02.02.2026 | 1.162,60 | 1.227,70 | 1.154,60 | 1.222,20 | 1,91% | 5.243,00 |
| 30.01.2026 | 1.205,10 | 1.230,80 | 1.183,40 | 1.199,30 | -0,92% | 3.886,00 |
| 29.01.2026 | 1.209,30 | 1.253,10 | 1.174,60 | 1.210,40 | 1,06% | 6.509,00 |
| 28.01.2026 | 1.308,30 | 1.325,50 | 1.181,00 | 1.197,70 | -1,33% | 9.572,00 |
| 27.01.2026 | 1.197,70 | 1.229,60 | 1.180,40 | 1.213,80 | 2,15% | 5.211,00 |
| 26.01.2026 | 1.170,60 | 1.194,50 | 1.158,50 | 1.188,20 | 1,42% | 2.348,00 |
| 23.01.2026 | 1.173,70 | 1.185,80 | 1.149,80 | 1.171,60 | -1,01% | 2.370,00 |
| 22.01.2026 | 1.178,20 | 1.196,60 | 1.167,60 | 1.183,60 | 1,60% | 4.152,00 |
| 21.01.2026 | 1.145,10 | 1.173,20 | 1.125,50 | 1.165,00 | 2,99% | 3.889,00 |
| 20.01.2026 | 1.123,80 | 1.148,10 | 1.107,70 | 1.131,20 | 1,35% | 3.977,00 |
| 19.01.2026 | 1.137,40 | 1.152,40 | 1.105,40 | 1.116,10 | -4,77% | 3.823,00 |
| 16.01.2026 | 1.156,30 | 1.183,80 | 1.150,40 | 1.172,00 | 2,19% | 2.876,00 |
| 15.01.2026 | 1.137,30 | 1.170,90 | 1.127,10 | 1.146,90 | 5,82% | 5.024,00 |
| 14.01.2026 | 1.090,50 | 1.100,50 | 1.073,60 | 1.083,80 | -0,54% | 3.491,00 |
| 13.01.2026 | 1.095,30 | 1.107,80 | 1.089,10 | 1.089,70 | -0,59% | 2.137,00 |
| 12.01.2026 | 1.081,70 | 1.098,60 | 1.073,70 | 1.096,20 | 0,37% | 6.853,00 |
| 09.01.2026 | 1.021,70 | 1.099,70 | 1.019,80 | 1.092,20 | 6,45% | 2.886,00 |
| 08.01.2026 | 1.040,30 | 1.058,70 | 1.009,60 | 1.026,00 | -2,40% | 2.610,00 |
| 07.01.2026 | 1.058,80 | 1.059,50 | 1.038,10 | 1.051,20 | -0,92% | 1.714,00 |
| 06.01.2026 | 1.048,80 | 1.064,40 | 1.037,00 | 1.061,00 | 1,34% | 2.676,00 |
| 05.01.2026 | 1.007,50 | 1.056,80 | 1.006,20 | 1.047,00 | 5,53% | 5.183,00 |
| 02.01.2026 | 921,65 | 999,25 | 919,25 | 992,10 | 7,67% | 5.308,00 |
| 30.12.2025 | 906,45 | 922,55 | 906,45 | 921,45 | 1,82% | 687,00 |
| 29.12.2025 | 904,45 | 911,55 | 899,50 | 905,00 | 0,53% | 1.119,00 |
| 23.12.2025 | 897,20 | 903,45 | 894,85 | 900,20 | 0,21% | 1.152,00 |
| 22.12.2025 | 904,85 | 915,80 | 893,20 | 898,30 | -0,37% | 1.537,00 |
| 19.12.2025 | 891,40 | 906,80 | 886,05 | 901,60 | 1,96% | 3.515,00 |
| 18.12.2025 | 873,95 | 896,85 | 867,00 | 884,30 | 2,03% | 3.239,00 |
| 17.12.2025 | 917,20 | 924,50 | 860,30 | 866,70 | -5,12% | 2.803,00 |
| 16.12.2025 | 919,25 | 922,05 | 907,15 | 913,50 | -1,30% | 1.840,00 |
| 15.12.2025 | 925,00 | 933,35 | 918,60 | 925,50 | 0,55% | 2.640,00 |
| 12.12.2025 | 955,45 | 955,45 | 917,60 | 920,40 | -3,82% | 2.109,00 |
| 11.12.2025 | 941,75 | 959,55 | 931,10 | 957,00 | 0,18% | 2.563,00 |
| 10.12.2025 | 956,10 | 965,60 | 943,45 | 955,30 | 0,02% | 2.925,00 |
| 09.12.2025 | 961,25 | 965,80 | 948,30 | 955,10 | -0,73% | 1.461,00 |
| 08.12.2025 | 947,15 | 974,95 | 947,10 | 962,10 | 1,82% | 2.732,00 |
| 05.12.2025 | 956,40 | 968,90 | 944,05 | 944,90 | -0,87% | 1.073,00 |