556,300€
-2,03%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 567,85 | 586,35 | 544,80 | 556,50 | -2,00% | 1.182,00 |
| 03.04.2025 | 610,35 | 617,45 | 567,55 | 567,85 | -8,07% | 985,00 |
| 02.04.2025 | 618,70 | 624,40 | 610,95 | 617,70 | -0,16% | 278,00 |
| 01.04.2025 | 615,35 | 620,65 | 607,40 | 618,70 | 0,54% | 312,00 |
| 31.03.2025 | 624,45 | 627,30 | 602,55 | 615,35 | -1,80% | 763,00 |
| 28.03.2025 | 658,40 | 658,40 | 622,05 | 626,65 | -2,33% | 339,00 |
| 27.03.2025 | 657,30 | 657,90 | 639,60 | 641,60 | -2,54% | 219,00 |
| 26.03.2025 | 673,20 | 678,60 | 651,95 | 658,35 | -2,21% | 130,00 |
| 25.03.2025 | 675,40 | 680,90 | 667,10 | 673,20 | -0,33% | 66,00 |
| 24.03.2025 | 662,40 | 677,10 | 662,40 | 675,40 | 1,97% | 71,00 |
| 21.03.2025 | 675,80 | 678,80 | 656,05 | 662,35 | -2,18% | 218,00 |
| 20.03.2025 | 678,80 | 686,90 | 669,15 | 677,10 | -0,25% | 290,00 |
| 19.03.2025 | 667,95 | 683,85 | 661,40 | 678,80 | 1,68% | 633,00 |
| 18.03.2025 | 669,40 | 674,85 | 659,90 | 667,60 | -0,24% | 323,00 |
| 17.03.2025 | 657,10 | 672,25 | 650,25 | 669,20 | 1,69% | 186,00 |
| 14.03.2025 | 643,35 | 661,80 | 642,55 | 658,10 | 2,66% | 213,00 |
| 13.03.2025 | 644,10 | 651,85 | 634,80 | 641,05 | -0,89% | 468,00 |
| 12.03.2025 | 634,70 | 654,05 | 633,95 | 646,80 | 2,23% | 316,00 |
| 11.03.2025 | 631,85 | 649,45 | 624,55 | 632,70 | 0,29% | 399,00 |
| 10.03.2025 | 673,90 | 674,60 | 625,00 | 630,90 | -6,44% | 765,00 |
| 07.03.2025 | 662,85 | 677,15 | 660,10 | 674,35 | 1,74% | 176,00 |
| 06.03.2025 | 683,70 | 686,40 | 658,15 | 662,80 | -3,09% | 314,00 |
| 05.03.2025 | 668,65 | 685,40 | 668,35 | 683,90 | 2,48% | 203,00 |
| 04.03.2025 | 668,25 | 680,10 | 657,75 | 667,35 | -0,11% | 740,00 |
| 03.03.2025 | 685,35 | 698,20 | 662,25 | 668,10 | -2,19% | 586,00 |
| 28.02.2025 | 673,00 | 686,55 | 672,00 | 683,05 | 1,35% | 677,00 |
| 27.02.2025 | 710,60 | 715,05 | 671,55 | 673,95 | -5,22% | 938,00 |
| 26.02.2025 | 694,05 | 715,85 | 694,05 | 711,10 | 2,59% | 147,00 |
| 25.02.2025 | 706,00 | 706,00 | 688,15 | 693,15 | -1,61% | 847,00 |
| 24.02.2025 | 703,25 | 715,90 | 702,40 | 704,50 | 0,01% | 242,00 |
| 21.02.2025 | 708,70 | 718,05 | 701,60 | 704,45 | -0,56% | 563,00 |
| 20.02.2025 | 713,45 | 723,20 | 705,70 | 708,45 | -0,80% | 1.310,00 |
| 19.02.2025 | 715,95 | 722,80 | 707,20 | 714,15 | 0,02% | 1.535,00 |
| 18.02.2025 | 726,40 | 730,75 | 709,30 | 714,00 | -1,71% | 357,00 |
| 17.02.2025 | 718,00 | 730,40 | 718,00 | 726,40 | 1,23% | 354,00 |
| 14.02.2025 | 740,45 | 744,85 | 715,05 | 717,60 | -3,16% | 490,00 |
| 13.02.2025 | 725,60 | 741,00 | 719,15 | 741,00 | 2,21% | 642,00 |
| 12.02.2025 | 724,60 | 726,60 | 707,80 | 724,95 | 0,06% | 400,00 |
| 11.02.2025 | 717,85 | 726,65 | 715,70 | 724,50 | 0,93% | 692,00 |
| 10.02.2025 | 707,70 | 721,15 | 704,40 | 717,85 | 1,71% | 528,00 |
| 07.02.2025 | 710,50 | 716,00 | 700,90 | 705,80 | -0,65% | 1.144,00 |
| 06.02.2025 | 711,85 | 715,35 | 705,35 | 710,40 | -0,32% | 269,00 |
| 05.02.2025 | 707,15 | 713,05 | 693,60 | 712,65 | 0,93% | 686,00 |
| 04.02.2025 | 711,45 | 716,70 | 702,65 | 706,05 | -0,76% | 530,00 |
| 03.02.2025 | 702,25 | 714,45 | 667,50 | 711,45 | -0,17% | 1.102,00 |
| 31.01.2025 | 710,70 | 729,75 | 708,55 | 712,65 | 0,42% | 1.224,00 |
| 30.01.2025 | 689,40 | 716,45 | 688,25 | 709,70 | 3,48% | 1.396,00 |
| 29.01.2025 | 662,05 | 721,90 | 660,95 | 685,80 | 4,31% | 2.374,00 |
| 28.01.2025 | 661,15 | 673,65 | 638,60 | 657,45 | -0,09% | 1.439,00 |
| 27.01.2025 | 703,50 | 703,50 | 618,50 | 658,05 | -5,97% | 4.423,00 |
| 24.01.2025 | 717,70 | 723,45 | 696,20 | 699,80 | -2,47% | 610,00 |
| 23.01.2025 | 738,95 | 741,75 | 707,40 | 717,50 | -2,84% | 935,00 |
| 22.01.2025 | 734,75 | 752,95 | 733,90 | 738,45 | 0,51% | 925,00 |
| 21.01.2025 | 747,40 | 749,55 | 727,50 | 734,70 | -1,69% | 303,00 |
| 20.01.2025 | 740,00 | 748,55 | 735,25 | 747,35 | 1,59% | 1.382,00 |
| 17.01.2025 | 732,90 | 749,30 | 730,80 | 735,65 | 0,58% | 497,00 |
| 16.01.2025 | 709,45 | 747,50 | 708,35 | 731,40 | 3,31% | 629,00 |
| 15.01.2025 | 714,20 | 721,45 | 705,55 | 708,00 | -0,81% | 256,00 |
| 14.01.2025 | 714,30 | 726,75 | 707,05 | 713,75 | 0,18% | 595,00 |
| 13.01.2025 | 722,90 | 725,50 | 699,20 | 712,50 | -1,45% | 855,00 |
| 10.01.2025 | 732,75 | 734,30 | 718,10 | 723,00 | -1,37% | 251,00 |
| 09.01.2025 | 721,85 | 734,00 | 713,20 | 733,05 | 1,63% | 232,00 |
| 08.01.2025 | 733,35 | 744,45 | 715,05 | 721,30 | -1,75% | 997,00 |
| 07.01.2025 | 737,75 | 751,90 | 727,60 | 734,15 | -0,49% | 742,00 |
| 06.01.2025 | 694,75 | 751,10 | 693,25 | 737,75 | 6,55% | 1.663,00 |
| 03.01.2025 | 684,40 | 696,25 | 677,45 | 692,40 | 1,15% | 348,00 |
| 02.01.2025 | 676,40 | 691,10 | 674,40 | 684,50 | 1,19% | 490,00 |
| 30.12.2024 | 684,35 | 686,85 | 675,35 | 676,45 | -1,03% | 132,00 |
| 27.12.2024 | 689,05 | 695,65 | 680,40 | 683,50 | -0,75% | 758,00 |
| 23.12.2024 | 676,85 | 693,95 | 676,05 | 688,65 | 1,86% | 443,00 |
| 20.12.2024 | 687,00 | 690,15 | 669,25 | 676,05 | -1,59% | 707,00 |
| 19.12.2024 | 690,00 | 700,75 | 685,35 | 687,00 | 0,00% | 1.113,00 |
| 18.12.2024 | 702,60 | 721,95 | 687,00 | 687,00 | -2,22% | 997,00 |
| 17.12.2024 | 688,35 | 713,90 | 685,05 | 702,60 | 2,07% | 768,00 |
| 16.12.2024 | 685,15 | 694,35 | 680,15 | 688,35 | 0,54% | 542,00 |
| 13.12.2024 | 680,70 | 691,05 | 680,70 | 684,65 | 0,58% | 706,00 |
| 12.12.2024 | 681,30 | 686,15 | 674,25 | 680,70 | -0,09% | 276,00 |
| 11.12.2024 | 669,95 | 683,40 | 669,95 | 681,30 | 1,69% | 646,00 |
| 10.12.2024 | 671,75 | 682,65 | 667,55 | 669,95 | -0,30% | 494,00 |
| 09.12.2024 | 672,95 | 683,35 | 668,25 | 671,95 | -0,07% | 1.163,00 |
| 06.12.2024 | 675,00 | 678,65 | 670,45 | 672,45 | -0,38% | 536,00 |
| 05.12.2024 | 687,90 | 693,05 | 670,20 | 675,00 | -1,88% | 886,00 |
| 04.12.2024 | 682,90 | 690,70 | 674,15 | 687,90 | 0,64% | 998,00 |
| 03.12.2024 | 669,00 | 684,00 | 662,35 | 683,50 | 2,17% | 1.178,00 |
| 02.12.2024 | 651,15 | 679,05 | 643,95 | 669,00 | 2,25% | 868,00 |
| 29.11.2024 | 649,40 | 662,95 | 638,45 | 654,25 | 0,75% | 663,00 |
| 28.11.2024 | 630,60 | 662,30 | 630,30 | 649,40 | 3,03% | 1.120,00 |
| 27.11.2024 | 642,70 | 642,75 | 624,25 | 630,30 | -1,88% | 408,00 |
| 26.11.2024 | 653,55 | 653,55 | 637,05 | 642,40 | -1,66% | 371,00 |
| 25.11.2024 | 646,05 | 659,15 | 644,70 | 653,25 | 1,11% | 598,00 |
| 22.11.2024 | 641,25 | 647,25 | 632,55 | 646,05 | 0,80% | 527,00 |
| 21.11.2024 | 620,05 | 640,95 | 605,65 | 640,95 | 3,10% | 1.496,00 |
| 20.11.2024 | 625,50 | 635,70 | 613,15 | 621,65 | -0,38% | 1.219,00 |
| 19.11.2024 | 629,00 | 636,35 | 618,75 | 624,00 | -0,84% | 387,00 |
| 18.11.2024 | 629,60 | 641,55 | 613,25 | 629,30 | -0,05% | 1.071,00 |
| 15.11.2024 | 659,50 | 661,75 | 626,55 | 629,60 | -4,76% | 1.422,00 |
| 14.11.2024 | 634,50 | 674,90 | 632,95 | 661,10 | 4,19% | 3.238,00 |
| 13.11.2024 | 630,05 | 635,55 | 619,05 | 634,50 | 0,71% | 797,00 |
| 12.11.2024 | 625,15 | 642,95 | 623,05 | 630,05 | -0,06% | 591,00 |
| 11.11.2024 | 624,00 | 634,85 | 622,25 | 630,45 | 1,03% | 1.277,00 |