1.417,800€
-2,23%
Echtzeit-Aktienkurs ASML Holding NV
Bid:
Ask:
Aktienkurse zur ASML Holding NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 1.205,00 | 1.252,50 | 1.172,50 | 1.205,00 | 0,63% | 326,00 |
| 28.01.2026 | 1.307,50 | 1.330,00 | 1.180,00 | 1.197,50 | -1,44% | 1.234,00 |
| 27.01.2026 | 1.197,50 | 1.230,00 | 1.180,00 | 1.215,00 | 1,89% | 531,00 |
| 26.01.2026 | 1.175,00 | 1.195,00 | 1.157,50 | 1.192,50 | 1,71% | 159,00 |
| 23.01.2026 | 1.177,50 | 1.187,50 | 1.147,50 | 1.172,50 | -0,85% | 100,00 |
| 22.01.2026 | 1.180,00 | 1.197,50 | 1.170,00 | 1.182,50 | 1,28% | 476,00 |
| 21.01.2026 | 1.160,00 | 1.175,00 | 1.125,00 | 1.167,50 | 3,09% | 424,00 |
| 20.01.2026 | 1.130,00 | 1.150,00 | 1.107,50 | 1.132,50 | 1,12% | 357,00 |
| 19.01.2026 | 1.135,00 | 1.145,00 | 1.105,00 | 1.120,00 | -4,48% | 363,00 |
| 16.01.2026 | 1.160,00 | 1.185,00 | 1.150,00 | 1.172,50 | 2,18% | 743,00 |
| 15.01.2026 | 1.140,00 | 1.170,00 | 1.125,00 | 1.147,50 | 6,00% | 468,00 |
| 14.01.2026 | 1.105,00 | 1.105,00 | 1.075,00 | 1.082,50 | -0,92% | 234,00 |
| 13.01.2026 | 1.095,00 | 1.110,00 | 1.087,50 | 1.092,50 | -0,46% | 373,00 |
| 12.01.2026 | 1.085,00 | 1.102,50 | 1.070,00 | 1.097,50 | 0,46% | 369,00 |
| 09.01.2026 | 1.020,00 | 1.100,00 | 1.017,50 | 1.092,50 | 6,33% | 315,00 |
| 08.01.2026 | 1.047,50 | 1.062,50 | 1.010,00 | 1.027,50 | -2,38% | 201,00 |
| 07.01.2026 | 1.060,00 | 1.060,00 | 1.037,50 | 1.052,50 | -0,94% | 445,00 |
| 06.01.2026 | 1.047,50 | 1.065,00 | 1.035,00 | 1.062,50 | 1,43% | 677,00 |
| 05.01.2026 | 1.012,50 | 1.055,00 | 1.005,00 | 1.047,50 | 5,28% | 303,00 |
| 02.01.2026 | 928,00 | 1.001,50 | 928,00 | 995,00 | 7,92% | 210,00 |
| 30.12.2025 | 910,00 | 922,00 | 907,00 | 922,00 | 1,65% | 33,00 |
| 29.12.2025 | 904,00 | 912,00 | 899,00 | 907,00 | 0,67% | 158,00 |
| 23.12.2025 | 896,00 | 904,00 | 893,00 | 901,00 | 0,22% | 141,00 |