1.624,100€
-0,26%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 1.631,00 | 1.638,50 | 1.614,00 | 1.622,60 | -0,36% | 585,00 |
| 06.10.2026 | 1.659,10 | 1.673,70 | 1.616,40 | 1.628,40 | -1,83% | 2.691,00 |
| 05.10.2026 | 1.666,90 | 1.668,80 | 1.638,90 | 1.658,70 | 0,04% | 3.652,00 |
| 02.10.2026 | 1.612,80 | 1.663,30 | 1.611,60 | 1.658,10 | 3,18% | 3.276,00 |
| 01.10.2026 | 1.629,30 | 1.635,30 | 1.589,30 | 1.607,00 | 0,26% | 3.071,00 |
| 30.09.2026 | 1.612,90 | 1.630,30 | 1.595,80 | 1.602,90 | -0,80% | 2.684,00 |
| 29.09.2026 | 1.544,90 | 1.623,90 | 1.544,90 | 1.615,80 | 3,97% | 2.649,00 |
| 28.09.2026 | 1.509,60 | 1.568,90 | 1.498,50 | 1.554,10 | 1,54% | 2.547,00 |
| 25.09.2026 | 1.525,50 | 1.543,00 | 1.511,70 | 1.530,60 | 1,08% | 2.320,00 |
| 24.09.2026 | 1.519,90 | 1.525,30 | 1.489,60 | 1.514,30 | -1,11% | 1.313,00 |
| 23.09.2026 | 1.524,50 | 1.533,60 | 1.496,30 | 1.531,30 | 0,53% | 2.434,00 |
| 22.09.2026 | 1.488,10 | 1.526,10 | 1.468,50 | 1.523,20 | 2,14% | 1.994,00 |
| 21.09.2026 | 1.470,20 | 1.497,30 | 1.462,90 | 1.491,30 | 2,68% | 3.000,00 |
| 18.09.2026 | 1.428,80 | 1.462,10 | 1.419,30 | 1.452,40 | 2,15% | 3.161,00 |
| 17.09.2026 | 1.406,50 | 1.435,90 | 1.404,60 | 1.421,90 | 1,78% | 3.107,00 |
| 16.09.2026 | 1.385,90 | 1.422,90 | 1.385,90 | 1.397,10 | 1,11% | 3.332,00 |
| 15.09.2026 | 1.369,60 | 1.411,70 | 1.365,30 | 1.381,70 | 0,63% | 3.026,00 |
| 14.09.2026 | 1.438,10 | 1.443,00 | 1.363,60 | 1.373,10 | -6,29% | 4.180,00 |
| 11.09.2026 | 1.459,10 | 1.497,30 | 1.459,00 | 1.465,20 | 0,67% | 1.306,00 |
| 10.09.2026 | 1.493,20 | 1.495,40 | 1.447,50 | 1.455,40 | -2,15% | 2.332,00 |
| 09.09.2026 | 1.520,10 | 1.522,50 | 1.472,10 | 1.487,40 | -2,04% | 2.033,00 |
| 08.09.2026 | 1.491,90 | 1.539,80 | 1.486,60 | 1.518,30 | 1,22% | 2.872,00 |
| 07.09.2026 | 1.480,80 | 1.504,40 | 1.479,80 | 1.500,00 | 1,98% | 1.705,00 |
| 04.09.2026 | 1.427,70 | 1.482,70 | 1.419,30 | 1.470,90 | 3,72% | 2.344,00 |
| 03.09.2026 | 1.448,40 | 1.457,30 | 1.393,60 | 1.418,10 | -2,05% | 3.189,00 |
| 02.09.2026 | 1.432,80 | 1.457,40 | 1.423,30 | 1.447,80 | 0,70% | 1.044,00 |
| 01.09.2026 | 1.463,40 | 1.474,50 | 1.423,70 | 1.437,80 | -1,50% | 1.987,00 |
| 31.08.2026 | 1.468,30 | 1.484,80 | 1.446,50 | 1.459,70 | -0,71% | 2.926,00 |
| 28.08.2026 | 1.485,90 | 1.497,70 | 1.463,20 | 1.470,20 | -0,94% | 1.250,00 |
| 27.08.2026 | 1.521,20 | 1.540,90 | 1.476,90 | 1.484,10 | -1,17% | 2.143,00 |
| 26.08.2026 | 1.497,90 | 1.512,50 | 1.478,30 | 1.501,70 | 0,44% | 1.704,00 |
| 25.08.2026 | 1.504,10 | 1.517,70 | 1.489,30 | 1.495,10 | 0,07% | 1.305,00 |
| 24.08.2026 | 1.487,30 | 1.512,70 | 1.480,20 | 1.494,00 | -0,88% | 1.723,00 |
| 21.08.2026 | 1.504,10 | 1.530,50 | 1.491,20 | 1.507,20 | 0,55% | 2.089,00 |
| 20.08.2026 | 1.508,70 | 1.519,50 | 1.493,50 | 1.498,90 | -0,37% | 407,00 |
| 19.08.2026 | 1.537,80 | 1.562,10 | 1.499,30 | 1.504,50 | 21,96% | 2.497,00 |
| 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 |