1.661,900€
0,21%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 1.658,50 | 1.672,70 | 1.651,20 | 1.663,20 | 0,29% | 25,00 |
| 05.10.2026 | 1.672,30 | 1.672,50 | 1.638,20 | 1.658,40 | 0,02% | 132,00 |
| 02.10.2026 | 1.614,40 | 1.663,50 | 1.613,10 | 1.658,10 | 3,17% | 240,00 |
| 01.10.2026 | 1.628,70 | 1.635,90 | 1.588,20 | 1.607,20 | 0,44% | 292,00 |
| 30.09.2026 | 1.608,90 | 1.629,10 | 1.596,50 | 1.600,10 | -0,98% | 293,00 |
| 29.09.2026 | 1.543,80 | 1.623,30 | 1.543,20 | 1.616,00 | 3,90% | 503,00 |
| 28.09.2026 | 1.510,60 | 1.569,30 | 1.499,50 | 1.555,30 | 1,56% | 379,00 |
| 25.09.2026 | 1.527,50 | 1.542,80 | 1.517,10 | 1.531,40 | 1,08% | 89,00 |
| 24.09.2026 | 1.522,00 | 1.526,60 | 1.488,30 | 1.515,10 | -1,10% | 293,00 |
| 23.09.2026 | 1.527,40 | 1.533,80 | 1.496,70 | 1.531,90 | 0,45% | 186,00 |
| 22.09.2026 | 1.488,30 | 1.527,60 | 1.468,00 | 1.525,00 | 2,27% | 117,00 |
| 21.09.2026 | 1.469,90 | 1.501,90 | 1.462,40 | 1.491,10 | 2,13% | 77,00 |
| 18.09.2026 | 1.424,60 | 1.463,30 | 1.418,30 | 1.460,00 | 2,81% | 136,00 |
| 17.09.2026 | 1.406,10 | 1.436,10 | 1.404,40 | 1.420,10 | 1,59% | 94,00 |
| 16.09.2026 | 1.385,70 | 1.422,50 | 1.382,20 | 1.397,90 | 1,29% | 419,00 |
| 15.09.2026 | 1.370,00 | 1.412,00 | 1.366,00 | 1.380,10 | 0,73% | 199,00 |
| 14.09.2026 | 1.435,00 | 1.437,80 | 1.361,40 | 1.370,10 | -6,48% | 392,00 |
| 11.09.2026 | 1.452,90 | 1.497,20 | 1.452,50 | 1.465,10 | 0,69% | 141,00 |
| 10.09.2026 | 1.488,10 | 1.494,70 | 1.446,40 | 1.455,10 | -2,17% | 145,00 |
| 09.09.2026 | 1.518,40 | 1.522,00 | 1.472,10 | 1.487,30 | -2,02% | 123,00 |
| 08.09.2026 | 1.495,20 | 1.539,70 | 1.486,40 | 1.518,00 | 1,20% | 303,00 |
| 07.09.2026 | 1.486,40 | 1.503,70 | 1.477,80 | 1.500,00 | 1,69% | 373,00 |
| 04.09.2026 | 1.426,70 | 1.482,80 | 1.420,00 | 1.475,00 | 3,98% | 291,00 |
| 03.09.2026 | 1.447,60 | 1.452,90 | 1.392,90 | 1.418,50 | -2,18% | 175,00 |
| 02.09.2026 | 1.435,10 | 1.457,30 | 1.422,80 | 1.450,10 | 0,88% | 205,00 |
| 01.09.2026 | 1.462,10 | 1.472,50 | 1.423,10 | 1.437,50 | -1,57% | 161,00 |
| 31.08.2026 | 1.467,50 | 1.483,50 | 1.445,40 | 1.460,50 | -0,31% | 103,00 |
| 28.08.2026 | 1.486,40 | 1.497,50 | 1.461,90 | 1.465,00 | -1,35% | 89,00 |
| 27.08.2026 | 1.519,30 | 1.539,90 | 1.476,80 | 1.485,10 | -1,00% | 110,00 |
| 26.08.2026 | 1.497,90 | 1.512,10 | 1.478,30 | 1.500,10 | 0,34% | 142,00 |
| 25.08.2026 | 1.503,20 | 1.517,50 | 1.487,80 | 1.495,00 | 0,07% | 186,00 |
| 24.08.2026 | 1.487,30 | 1.512,50 | 1.479,30 | 1.493,90 | -1,07% | 231,00 |
| 21.08.2026 | 1.503,20 | 1.532,70 | 1.491,40 | 1.510,10 | 0,76% | 145,00 |
| 20.08.2026 | 1.518,30 | 1.523,10 | 1.487,30 | 1.498,70 | -0,39% | 230,00 |
| 19.08.2026 | 1.537,80 | 1.562,50 | 1.499,10 | 1.504,60 | 21,97% | 143,00 |
| 05.05.2026 | 1.191,70 | 1.243,20 | 1.191,20 | 1.233,60 | 4,27% | 397,00 |
| 04.05.2026 | 1.230,20 | 1.232,70 | 1.169,00 | 1.183,10 | -3,40% | 358,00 |
| 30.04.2026 | 1.182,30 | 1.232,10 | 1.170,80 | 1.224,80 | 3,12% | 382,00 |
| 29.04.2026 | 1.189,70 | 1.197,70 | 1.176,60 | 1.187,80 | 0,47% | 146,00 |
| 28.04.2026 | 1.221,20 | 1.221,40 | 1.167,20 | 1.182,20 | -3,49% | 137,00 |
| 27.04.2026 | 1.251,70 | 1.256,10 | 1.206,60 | 1.224,90 | -1,31% | 908,00 |
| 24.04.2026 | 1.225,00 | 1.264,10 | 1.223,20 | 1.241,10 | 1,96% | 203,00 |
| 23.04.2026 | 1.223,20 | 1.238,80 | 1.197,10 | 1.217,20 | -1,50% | 157,00 |
| 22.04.2026 | 1.257,40 | 1.261,30 | 1.177,90 | 1.235,70 | -0,89% | 189,00 |
| 21.04.2026 | 1.257,30 | 1.269,50 | 1.231,50 | 1.246,80 | -0,27% | 412,00 |
| 20.04.2026 | 1.223,80 | 1.253,70 | 1.221,70 | 1.250,20 | 0,88% | 254,00 |
| 17.04.2026 | 1.206,80 | 1.247,60 | 1.203,40 | 1.239,30 | 2,95% | 161,00 |
| 16.04.2026 | 1.262,00 | 1.269,20 | 1.193,30 | 1.203,80 | -3,79% | 421,00 |
| 15.04.2026 | 1.256,60 | 1.307,10 | 1.198,90 | 1.251,20 | -2,95% | 737,00 |
| 14.04.2026 | 1.279,40 | 1.298,40 | 1.268,90 | 1.289,20 | 0,93% | 384,00 |
| 13.04.2026 | 1.247,10 | 1.277,70 | 1.244,20 | 1.277,30 | 1,03% | 217,00 |
| 10.04.2026 | 1.240,70 | 1.279,00 | 1.237,90 | 1.264,30 | 2,38% | 167,00 |
| 09.04.2026 | 1.209,10 | 1.242,10 | 1.192,80 | 1.234,90 | 1,59% | 121,00 |
| 08.04.2026 | 1.180,30 | 1.223,30 | 1.174,60 | 1.215,60 | 8,10% | 334,00 |
| 07.04.2026 | 1.126,10 | 1.139,30 | 1.101,00 | 1.124,50 | -1,84% | 415,00 |
| 02.04.2026 | 1.142,80 | 1.173,00 | 1.126,80 | 1.145,60 | -2,67% | 384,00 |
| 01.04.2026 | 1.159,60 | 1.192,40 | 1.142,50 | 1.177,00 | 2,97% | 398,00 |
| 31.03.2026 | 1.111,30 | 1.145,10 | 1.078,20 | 1.143,00 | 4,67% | 696,00 |
| 30.03.2026 | 1.132,30 | 1.156,10 | 1.088,40 | 1.092,00 | -3,50% | 707,00 |
| 27.03.2026 | 1.167,60 | 1.171,50 | 1.127,90 | 1.131,60 | -2,28% | 242,00 |
| 26.03.2026 | 1.195,50 | 1.200,40 | 1.151,90 | 1.158,00 | -4,00% | 781,00 |
| 25.03.2026 | 1.218,90 | 1.238,10 | 1.181,80 | 1.206,30 | -0,85% | 487,00 |
| 24.03.2026 | 1.188,00 | 1.221,20 | 1.161,90 | 1.216,60 | 2,93% | 326,00 |
| 23.03.2026 | 1.108,10 | 1.203,50 | 1.097,50 | 1.182,00 | 3,58% | 566,00 |
| 20.03.2026 | 1.175,90 | 1.189,00 | 1.117,90 | 1.141,20 | -3,48% | 729,00 |
| 19.03.2026 | 1.180,10 | 1.182,90 | 1.142,10 | 1.182,30 | -0,08% | 136,00 |
| 18.03.2026 | 1.214,30 | 1.224,40 | 1.177,50 | 1.183,30 | -1,49% | 134,00 |
| 17.03.2026 | 1.189,50 | 1.206,90 | 1.178,50 | 1.201,20 | 0,38% | 39,00 |
| 16.03.2026 | 1.192,20 | 1.208,60 | 1.173,20 | 1.196,70 | 1,78% | 141,00 |
| 13.03.2026 | 1.174,10 | 1.207,30 | 1.160,50 | 1.175,80 | 0,56% | 70,00 |
| 12.03.2026 | 1.186,30 | 1.202,30 | 1.158,00 | 1.169,20 | -1,95% | 67,00 |
| 11.03.2026 | 1.198,20 | 1.211,50 | 1.173,00 | 1.192,40 | -0,05% | 200,00 |
| 10.03.2026 | 1.160,60 | 1.207,70 | 1.160,00 | 1.193,00 | 2,90% | 310,00 |
| 09.03.2026 | 1.074,90 | 1.169,40 | 1.066,70 | 1.159,40 | 3,77% | 478,00 |
| 06.03.2026 | 1.191,50 | 1.192,20 | 1.108,70 | 1.117,30 | -4,94% | 306,00 |
| 05.03.2026 | 1.201,80 | 1.218,10 | 1.157,50 | 1.175,40 | -2,20% | 377,00 |
| 04.03.2026 | 1.151,80 | 1.210,90 | 1.148,30 | 1.201,80 | 2,64% | 764,00 |
| 03.03.2026 | 1.197,20 | 1.197,20 | 1.143,20 | 1.170,90 | -3,52% | 898,00 |
| 02.03.2026 | 1.199,30 | 1.230,90 | 1.184,30 | 1.213,60 | -0,82% | 398,00 |
| 27.02.2026 | 1.242,80 | 1.243,30 | 1.202,00 | 1.223,60 | -1,29% | 232,00 |
| 26.02.2026 | 1.293,70 | 1.304,50 | 1.210,60 | 1.239,60 | -4,51% | 137,00 |
| 25.02.2026 | 1.270,90 | 1.312,70 | 1.267,00 | 1.298,20 | 1,53% | 277,00 |
| 24.02.2026 | 1.263,00 | 1.284,60 | 1.251,40 | 1.278,60 | 1,59% | 283,00 |
| 23.02.2026 | 1.236,40 | 1.264,80 | 1.222,70 | 1.258,60 | 0,73% | 168,00 |
| 20.02.2026 | 1.243,00 | 1.260,90 | 1.228,50 | 1.249,50 | 1,21% | 116,00 |
| 19.02.2026 | 1.243,30 | 1.249,70 | 1.215,10 | 1.234,60 | -0,93% | 176,00 |
| 18.02.2026 | 1.200,10 | 1.252,40 | 1.195,30 | 1.246,20 | 4,07% | 201,00 |
| 17.02.2026 | 1.187,50 | 1.207,50 | 1.162,50 | 1.197,50 | 0,42% | 93,00 |
| 16.02.2026 | 1.195,00 | 1.200,00 | 1.180,00 | 1.192,50 | 0,63% | 93,00 |
| 13.02.2026 | 1.210,00 | 1.215,00 | 1.172,50 | 1.185,00 | -1,86% | 458,00 |
| 12.02.2026 | 1.215,00 | 1.225,00 | 1.172,50 | 1.207,50 | 0,00% | 235,00 |
| 11.02.2026 | 1.190,00 | 1.225,00 | 1.175,00 | 1.207,50 | 1,68% | 323,00 |
| 10.02.2026 | 1.200,00 | 1.215,00 | 1.185,00 | 1.187,50 | -0,84% | 78,00 |
| 09.02.2026 | 1.215,00 | 1.215,00 | 1.177,50 | 1.197,50 | 0,00% | 362,00 |
| 06.02.2026 | 1.150,00 | 1.202,50 | 1.135,00 | 1.197,50 | 4,81% | 55,00 |
| 05.02.2026 | 1.155,00 | 1.175,00 | 1.117,50 | 1.142,50 | -0,65% | 400,00 |
| 04.02.2026 | 1.185,00 | 1.200,00 | 1.115,00 | 1.150,00 | -2,54% | 672,00 |
| 03.02.2026 | 1.235,00 | 1.250,00 | 1.162,50 | 1.180,00 | -3,48% | 525,00 |
| 02.02.2026 | 1.162,50 | 1.230,00 | 1.155,00 | 1.222,50 | 2,09% | 263,00 |
| 30.01.2026 | 1.205,00 | 1.230,00 | 1.180,00 | 1.197,50 | -0,62% | 371,00 |