606,800€
-1,80%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 618,00 | 618,75 | 602,85 | 606,95 | -1,78% | 577,00 |
| 24.07.2025 | 609,10 | 621,25 | 609,10 | 617,95 | 1,45% | 923,00 |
| 23.07.2025 | 602,55 | 615,45 | 602,35 | 609,10 | 1,09% | 814,00 |
| 22.07.2025 | 617,65 | 620,00 | 599,05 | 602,55 | -2,44% | 1.613,00 |
| 21.07.2025 | 632,65 | 641,60 | 617,45 | 617,65 | -2,49% | 1.255,00 |
| 18.07.2025 | 645,95 | 651,75 | 631,70 | 633,45 | -1,52% | 1.478,00 |
| 17.07.2025 | 651,70 | 656,75 | 629,60 | 643,20 | -0,85% | 2.266,00 |
| 16.07.2025 | 710,45 | 716,90 | 625,75 | 648,70 | -8,58% | 4.479,00 |
| 15.07.2025 | 690,55 | 711,05 | 690,55 | 709,60 | 2,76% | 755,00 |
| 14.07.2025 | 681,90 | 696,40 | 674,20 | 690,55 | 0,77% | 311,00 |
| 11.07.2025 | 686,00 | 688,40 | 677,05 | 685,30 | -0,23% | 242,00 |
| 10.07.2025 | 679,85 | 693,55 | 679,30 | 686,90 | 0,98% | 248,00 |
| 09.07.2025 | 676,35 | 683,15 | 672,05 | 680,25 | 0,58% | 131,00 |
| 08.07.2025 | 669,60 | 681,25 | 665,40 | 676,35 | 1,11% | 666,00 |
| 07.07.2025 | 662,30 | 675,95 | 657,60 | 668,90 | 1,16% | 661,00 |
| 04.07.2025 | 675,50 | 675,50 | 653,55 | 661,25 | -2,11% | 205,00 |
| 03.07.2025 | 676,95 | 683,60 | 663,30 | 675,50 | -0,16% | 640,00 |
| 02.07.2025 | 670,90 | 679,00 | 654,25 | 676,55 | 0,69% | 113,00 |
| 01.07.2025 | 680,75 | 681,10 | 663,35 | 671,90 | -1,30% | - |
| 30.06.2025 | 679,00 | 685,00 | 674,30 | 680,75 | 0,27% | - |
| 27.06.2025 | 682,20 | 691,50 | 674,90 | 678,90 | -0,44% | - |
| 26.06.2025 | 698,95 | 699,70 | 671,80 | 681,90 | -2,44% | - |
| 25.06.2025 | 696,45 | 708,85 | 694,20 | 698,95 | 0,11% | - |
| 24.06.2025 | 676,10 | 698,70 | 674,35 | 698,20 | 3,64% | 460,00 |
| 23.06.2025 | 652,80 | 673,90 | 648,00 | 673,70 | 2,78% | 535,00 |
| 20.06.2025 | 653,95 | 668,50 | 640,60 | 655,50 | 0,23% | 104,00 |
| 19.06.2025 | 662,25 | 663,75 | 653,60 | 654,00 | -1,25% | 47,00 |
| 18.06.2025 | 665,10 | 667,15 | 658,60 | 662,25 | 0,10% | 114,00 |
| 17.06.2025 | 667,35 | 670,85 | 657,20 | 661,60 | -1,05% | 81,00 |
| 16.06.2025 | 659,55 | 672,40 | 658,75 | 668,60 | 1,36% | 83,00 |
| 13.06.2025 | 678,05 | 678,05 | 658,75 | 659,60 | -2,74% | 202,00 |
| 12.06.2025 | 681,75 | 685,40 | 673,75 | 678,15 | -0,68% | 207,00 |
| 11.06.2025 | 684,75 | 695,80 | 680,85 | 682,80 | -0,59% | 601,00 |
| 10.06.2025 | 675,20 | 689,50 | 670,60 | 686,85 | 1,79% | 324,00 |
| 09.06.2025 | 661,30 | 685,40 | 657,85 | 674,75 | 2,03% | 135,00 |
| 06.06.2025 | 653,10 | 667,95 | 653,10 | 661,30 | 1,26% | 354,00 |
| 05.06.2025 | 650,80 | 664,85 | 650,80 | 653,05 | 0,34% | 334,00 |
| 04.06.2025 | 656,50 | 664,75 | 649,50 | 650,85 | -0,90% | 333,00 |
| 03.06.2025 | 652,35 | 658,10 | 635,10 | 656,75 | 0,72% | 178,00 |
| 02.06.2025 | 651,55 | 654,10 | 636,75 | 652,05 | 0,08% | 169,00 |
| 30.05.2025 | 658,30 | 663,50 | 638,80 | 651,55 | -1,07% | 415,00 |
| 29.05.2025 | 660,85 | 688,15 | 656,95 | 658,60 | -0,51% | 219,00 |
| 28.05.2025 | 667,15 | 669,35 | 659,15 | 662,00 | -0,88% | 594,00 |
| 27.05.2025 | 658,00 | 670,65 | 654,50 | 667,85 | 1,50% | 395,00 |
| 26.05.2025 | 645,50 | 663,30 | 645,50 | 658,00 | 1,99% | 550,00 |
| 23.05.2025 | 655,50 | 661,80 | 632,65 | 645,15 | -1,58% | 353,00 |
| 22.05.2025 | 653,15 | 661,95 | 648,85 | 655,50 | 0,61% | 610,00 |
| 21.05.2025 | 663,15 | 665,90 | 649,20 | 651,55 | -1,75% | 371,00 |
| 20.05.2025 | 664,25 | 669,35 | 657,85 | 663,15 | -0,18% | 189,00 |
| 19.05.2025 | 670,50 | 670,50 | 655,30 | 664,35 | -0,82% | 244,00 |
| 16.05.2025 | 679,25 | 683,30 | 665,30 | 669,85 | -1,29% | 386,00 |
| 15.05.2025 | 686,20 | 686,85 | 675,20 | 678,60 | -1,17% | 191,00 |
| 14.05.2025 | 682,35 | 688,95 | 671,75 | 686,60 | 0,62% | 236,00 |
| 13.05.2025 | 669,60 | 684,95 | 658,65 | 682,35 | 1,17% | 306,00 |
| 12.05.2025 | 627,25 | 675,45 | 627,20 | 674,45 | 7,52% | 1.128,00 |
| 09.05.2025 | 630,20 | 637,75 | 625,05 | 627,25 | -0,46% | 169,00 |
| 08.05.2025 | 616,55 | 649,00 | 616,35 | 630,15 | 2,21% | 511,00 |
| 07.05.2025 | 599,80 | 618,30 | 599,80 | 616,50 | 2,78% | 125,00 |
| 06.05.2025 | 604,60 | 607,00 | 595,35 | 599,80 | -0,89% | 98,00 |
| 05.05.2025 | 608,65 | 615,55 | 602,65 | 605,20 | -0,57% | 386,00 |
| 02.05.2025 | 589,65 | 613,15 | 589,65 | 608,65 | 3,22% | 536,00 |
| 30.04.2025 | 583,90 | 591,35 | 572,90 | 589,65 | 1,07% | 378,00 |
| 29.04.2025 | 588,70 | 592,50 | 581,30 | 583,40 | -0,90% | 408,00 |
| 28.04.2025 | 592,80 | 597,00 | 579,05 | 588,70 | -0,55% | 279,00 |
| 25.04.2025 | 592,85 | 599,70 | 579,45 | 591,95 | -0,28% | 673,00 |
| 24.04.2025 | 581,05 | 596,95 | 571,15 | 593,60 | 2,10% | 422,00 |
| 23.04.2025 | 559,20 | 586,85 | 559,20 | 581,40 | 3,97% | 535,00 |
| 22.04.2025 | 563,40 | 565,75 | 548,85 | 559,20 | -1,04% | 1.506,00 |
| 17.04.2025 | 565,25 | 580,80 | 559,80 | 565,10 | 0,79% | 592,00 |
| 16.04.2025 | 604,35 | 606,15 | 550,45 | 560,65 | -7,51% | 1.738,00 |
| 15.04.2025 | 595,00 | 609,40 | 591,70 | 606,15 | 2,05% | 195,00 |
| 14.04.2025 | 606,00 | 613,15 | 583,60 | 593,95 | 0,93% | 1.120,00 |
| 11.04.2025 | 581,95 | 595,15 | 571,90 | 588,50 | 1,12% | 234,00 |
| 10.04.2025 | 623,20 | 629,40 | 560,50 | 582,00 | -7,25% | 1.110,00 |
| 09.04.2025 | 542,60 | 629,25 | 533,75 | 627,50 | 15,42% | 709,00 |
| 08.04.2025 | 565,80 | 584,15 | 532,70 | 543,65 | -3,96% | 958,00 |
| 07.04.2025 | 547,35 | 596,00 | 508,55 | 566,05 | 1,72% | 2.493,00 |
| 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 |