1.487,500€
1,51%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1.459,00 | 1.503,70 | 1.449,80 | 1.491,10 | 1,75% | 208,00 |
| 05.08.2026 | 1.484,40 | 1.500,10 | 1.454,80 | 1.465,40 | -1,19% | 253,00 |
| 04.08.2026 | 1.431,90 | 1.486,20 | 1.425,10 | 1.483,10 | 3,71% | 145,00 |
| 03.08.2026 | 1.418,70 | 1.453,70 | 1.372,40 | 1.430,10 | 0,35% | 143,00 |
| 31.07.2026 | 1.437,60 | 1.495,80 | 1.418,00 | 1.425,10 | -0,92% | 376,00 |
| 30.07.2026 | 1.352,80 | 1.456,00 | 1.350,60 | 1.438,30 | 5,35% | 351,00 |
| 29.07.2026 | 1.390,10 | 1.420,10 | 1.333,90 | 1.365,20 | -2,23% | 601,00 |
| 28.07.2026 | 1.455,20 | 1.455,20 | 1.366,40 | 1.396,40 | -4,25% | 787,00 |
| 27.07.2026 | 1.544,90 | 1.591,90 | 1.419,50 | 1.458,40 | -5,53% | 553,00 |
| 24.07.2026 | 1.602,50 | 1.602,50 | 1.533,50 | 1.543,70 | -2,06% | 86,00 |
| 23.07.2026 | 1.581,20 | 1.603,40 | 1.554,60 | 1.576,20 | -0,37% | 72,00 |
| 22.07.2026 | 1.582,60 | 1.589,30 | 1.538,00 | 1.582,00 | -0,10% | 128,00 |
| 21.07.2026 | 1.525,90 | 1.597,30 | 1.525,90 | 1.583,60 | 4,01% | 233,00 |
| 20.07.2026 | 1.527,60 | 1.574,60 | 1.517,70 | 1.522,50 | -0,83% | 98,00 |
| 17.07.2026 | 1.542,50 | 1.591,00 | 1.491,00 | 1.535,30 | -2,27% | 377,00 |
| 16.07.2026 | 1.583,70 | 1.628,10 | 1.543,50 | 1.570,90 | -0,32% | 115,00 |
| 15.07.2026 | 1.567,60 | 1.677,70 | 1.522,80 | 1.576,00 | 1,17% | 754,00 |
| 14.07.2026 | 1.511,20 | 1.572,30 | 1.511,20 | 1.557,70 | 2,11% | 139,00 |
| 13.07.2026 | 1.575,20 | 1.575,20 | 1.512,30 | 1.525,50 | -3,03% | 132,00 |
| 10.07.2026 | 1.581,00 | 1.591,30 | 1.546,40 | 1.573,20 | -0,92% | 28,00 |
| 09.07.2026 | 1.552,40 | 1.624,90 | 1.552,40 | 1.587,80 | 2,76% | 222,00 |
| 08.07.2026 | 1.524,40 | 1.559,10 | 1.496,60 | 1.545,10 | 1,21% | 212,00 |
| 07.07.2026 | 1.588,50 | 1.588,50 | 1.502,70 | 1.526,60 | -5,10% | 292,00 |
| 06.07.2026 | 1.627,20 | 1.636,60 | 1.588,50 | 1.608,70 | -1,12% | 107,00 |
| 03.07.2026 | 1.555,80 | 1.641,50 | 1.555,80 | 1.626,90 | 5,21% | 391,00 |
| 02.07.2026 | 1.626,90 | 1.644,30 | 1.528,20 | 1.546,40 | -4,73% | 468,00 |
| 01.07.2026 | 1.723,80 | 1.735,10 | 1.613,20 | 1.623,10 | -7,05% | 186,00 |
| 30.06.2026 | 1.649,30 | 1.746,70 | 1.641,00 | 1.746,30 | 6,44% | 405,00 |
| 29.06.2026 | 1.574,20 | 1.644,20 | 1.553,60 | 1.640,70 | 3,36% | 59,00 |
| 26.06.2026 | 1.616,00 | 1.616,00 | 1.547,60 | 1.587,30 | -1,31% | 302,00 |
| 25.06.2026 | 1.620,00 | 1.636,30 | 1.565,70 | 1.608,30 | 4,00% | 182,00 |
| 24.06.2026 | 1.566,70 | 1.592,50 | 1.524,70 | 1.546,50 | -0,91% | 173,00 |
| 23.06.2026 | 1.671,80 | 1.677,20 | 1.546,60 | 1.560,70 | -6,55% | 422,00 |
| 22.06.2026 | 1.658,20 | 1.711,30 | 1.653,00 | 1.670,10 | 0,74% | 149,00 |
| 19.06.2026 | 1.685,10 | 1.691,00 | 1.631,30 | 1.657,90 | -1,27% | 246,00 |
| 18.06.2026 | 1.634,00 | 1.691,30 | 1.634,00 | 1.679,20 | 2,57% | 240,00 |
| 17.06.2026 | 1.562,20 | 1.670,80 | 1.561,80 | 1.637,20 | 4,35% | 195,00 |
| 16.06.2026 | 1.635,90 | 1.635,90 | 1.564,70 | 1.568,90 | -4,15% | 219,00 |
| 15.06.2026 | 1.621,00 | 1.675,10 | 1.605,60 | 1.636,80 | 1,65% | 424,00 |
| 12.06.2026 | 1.629,90 | 1.645,40 | 1.574,10 | 1.610,20 | -0,86% | 177,00 |
| 11.06.2026 | 1.503,40 | 1.634,20 | 1.503,40 | 1.624,10 | 8,05% | 257,00 |
| 10.06.2026 | 1.529,20 | 1.567,10 | 1.487,10 | 1.503,10 | -1,42% | 327,00 |
| 09.06.2026 | 1.517,70 | 1.582,20 | 1.453,30 | 1.524,70 | 0,67% | 360,00 |
| 08.06.2026 | 1.413,60 | 1.532,50 | 1.413,60 | 1.514,50 | 5,79% | 985,00 |
| 05.06.2026 | 1.502,90 | 1.502,90 | 1.420,20 | 1.431,60 | -5,91% | 435,00 |
| 04.06.2026 | 1.486,10 | 1.530,00 | 1.437,80 | 1.521,60 | 1,77% | 192,00 |
| 03.06.2026 | 1.463,60 | 1.500,40 | 1.454,60 | 1.495,20 | 2,01% | 272,00 |
| 02.06.2026 | 1.400,90 | 1.466,30 | 1.395,60 | 1.465,70 | 4,89% | 301,00 |
| 01.06.2026 | 1.381,80 | 1.414,10 | 1.360,70 | 1.397,40 | 0,74% | 267,00 |
| 29.05.2026 | 1.385,80 | 1.420,30 | 1.376,20 | 1.387,10 | 0,66% | 145,00 |
| 28.05.2026 | 1.353,40 | 1.394,90 | 1.353,40 | 1.378,00 | -0,05% | 18,00 |
| 27.05.2026 | 1.403,50 | 1.431,20 | 1.359,50 | 1.378,70 | -2,03% | 437,00 |
| 26.05.2026 | 1.415,80 | 1.429,40 | 1.383,20 | 1.407,20 | -0,89% | 306,00 |
| 25.05.2026 | 1.438,50 | 1.438,50 | 1.411,40 | 1.419,90 | 0,86% | 149,00 |
| 22.05.2026 | 1.371,10 | 1.420,00 | 1.368,70 | 1.407,80 | 3,13% | 199,00 |
| 21.05.2026 | 1.335,30 | 1.375,70 | 1.318,40 | 1.365,10 | 2,68% | 343,00 |
| 20.05.2026 | 1.252,70 | 1.336,00 | 1.252,10 | 1.329,50 | 6,03% | 143,00 |
| 19.05.2026 | 1.254,60 | 1.279,80 | 1.243,10 | 1.253,90 | -0,52% | 232,00 |
| 18.05.2026 | 1.289,60 | 1.312,80 | 1.251,10 | 1.260,40 | -2,78% | 387,00 |
| 15.05.2026 | 1.359,50 | 1.365,00 | 1.279,40 | 1.296,50 | -5,07% | 475,00 |
| 14.05.2026 | 1.352,20 | 1.371,60 | 1.330,10 | 1.365,80 | 1,12% | 162,00 |
| 13.05.2026 | 1.294,00 | 1.367,50 | 1.292,20 | 1.350,70 | 4,49% | 105,00 |
| 12.05.2026 | 1.323,70 | 1.328,60 | 1.256,70 | 1.292,60 | -2,37% | 271,00 |
| 11.05.2026 | 1.347,10 | 1.357,40 | 1.291,60 | 1.324,00 | -1,72% | 197,00 |
| 08.05.2026 | 1.294,50 | 1.352,40 | 1.286,20 | 1.347,20 | 4,18% | 87,00 |
| 07.05.2026 | 1.308,00 | 1.332,70 | 1.275,10 | 1.293,10 | -1,10% | 296,00 |
| 06.05.2026 | 1.232,90 | 1.310,20 | 1.232,90 | 1.307,50 | 6,19% | 607,00 |
| 05.05.2026 | 1.186,10 | 1.241,60 | 1.186,10 | 1.231,30 | 3,78% | 233,00 |
| 04.05.2026 | 1.225,70 | 1.234,00 | 1.171,90 | 1.186,40 | -3,01% | 247,00 |
| 30.04.2026 | 1.187,20 | 1.232,30 | 1.172,20 | 1.223,20 | 2,94% | 372,00 |
| 29.04.2026 | 1.187,30 | 1.197,40 | 1.176,40 | 1.188,30 | 0,21% | 373,00 |
| 28.04.2026 | 1.224,60 | 1.225,80 | 1.167,30 | 1.185,80 | -3,13% | 220,00 |
| 27.04.2026 | 1.240,70 | 1.265,00 | 1.206,20 | 1.224,10 | -1,50% | 121,00 |
| 24.04.2026 | 1.225,00 | 1.262,40 | 1.213,90 | 1.242,70 | 2,32% | 357,00 |
| 23.04.2026 | 1.236,50 | 1.240,10 | 1.200,60 | 1.214,50 | -1,72% | 175,00 |
| 22.04.2026 | 1.247,20 | 1.260,80 | 1.185,60 | 1.235,70 | -0,51% | 285,00 |
| 21.04.2026 | 1.252,70 | 1.268,60 | 1.231,10 | 1.242,00 | -0,73% | 122,00 |
| 20.04.2026 | 1.237,90 | 1.253,40 | 1.220,00 | 1.251,10 | 1,16% | 472,00 |
| 17.04.2026 | 1.200,10 | 1.247,90 | 1.200,10 | 1.236,80 | 2,77% | 676,00 |
| 16.04.2026 | 1.251,90 | 1.269,50 | 1.200,20 | 1.203,50 | -3,97% | 470,00 |
| 15.04.2026 | 1.283,40 | 1.307,20 | 1.202,00 | 1.253,20 | -2,43% | 818,00 |
| 14.04.2026 | 1.276,20 | 1.298,40 | 1.268,90 | 1.284,40 | 1,05% | 184,00 |
| 13.04.2026 | 1.252,20 | 1.271,80 | 1.230,00 | 1.271,00 | 0,65% | 262,00 |
| 10.04.2026 | 1.235,80 | 1.280,20 | 1.235,20 | 1.262,80 | 2,39% | 151,00 |
| 09.04.2026 | 1.213,30 | 1.240,50 | 1.193,90 | 1.233,30 | 1,67% | 660,00 |
| 08.04.2026 | 1.115,90 | 1.223,30 | 1.115,90 | 1.213,00 | 7,89% | 305,00 |
| 07.04.2026 | 1.146,10 | 1.146,10 | 1.100,30 | 1.124,30 | -1,73% | 453,00 |
| 02.04.2026 | 1.175,30 | 1.175,30 | 1.126,70 | 1.144,10 | -2,49% | 113,00 |
| 01.04.2026 | 1.143,90 | 1.193,70 | 1.142,20 | 1.173,30 | 2,86% | 296,00 |
| 31.03.2026 | 1.093,00 | 1.150,00 | 1.080,30 | 1.140,70 | 4,26% | 152,00 |
| 30.03.2026 | 1.131,90 | 1.155,00 | 1.090,00 | 1.094,10 | -3,37% | 273,00 |
| 27.03.2026 | 1.161,00 | 1.172,00 | 1.129,80 | 1.132,30 | -2,43% | 88,00 |
| 26.03.2026 | 1.200,00 | 1.202,90 | 1.150,00 | 1.160,50 | -3,72% | 239,00 |
| 25.03.2026 | 1.216,40 | 1.237,90 | 1.182,40 | 1.205,30 | 0,06% | 60,00 |
| 24.03.2026 | 1.174,90 | 1.219,90 | 1.161,70 | 1.204,60 | 2,10% | 111,00 |
| 23.03.2026 | 1.134,50 | 1.204,60 | 1.097,90 | 1.179,80 | 4,03% | 580,00 |
| 20.03.2026 | 1.177,30 | 1.189,80 | 1.115,00 | 1.134,10 | -3,86% | 79,00 |
| 19.03.2026 | 1.187,30 | 1.190,10 | 1.141,60 | 1.179,60 | -0,42% | 207,00 |
| 18.03.2026 | 1.199,50 | 1.224,50 | 1.177,80 | 1.184,60 | -1,37% | 103,00 |
| 17.03.2026 | 1.189,80 | 1.206,20 | 1.179,30 | 1.201,10 | 0,32% | 104,00 |